Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Fidelity National Information Services Inc (FIS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 160617C00035000 C 06/17/16 35.0 37.00 41.40
FIS 160617C00040000 C 06/17/16 40.0 32.90 35.15
FIS 160617C00045000 C 06/17/16 45.0 27.10 31.10
FIS 160617C00050000 C 06/17/16 50.0 22.05 26.40
FIS 160617C00055000 C 06/17/16 55.0 17.10 21.45
FIS 160617C00060000 C 06/17/16 60.0 12.20 16.45
FIS 160617C00065000 C 06/17/16 65.0 7.00 11.60
FIS 160617C00070000 C 06/17/16 70.0 4.35 4.70
FIS 160617C00075000 C 06/17/16 75.0 0.77 0.94
FIS 160617C00080000 C 06/17/16 80.0 0.00 0.25
FIS 160617C00085000 C 06/17/16 85.0 0.00 0.25
FIS 160617C00090000 C 06/17/16 90.0 0.00 0.15
FIS 160617C00095000 C 06/17/16 95.0 0.00 1.60
FIS 160617P00035000 P 06/17/16 35.0 0.00 4.80
FIS 160617P00040000 P 06/17/16 40.0 0.00 4.80
FIS 160617P00045000 P 06/17/16 45.0 0.00 4.80
FIS 160617P00050000 P 06/17/16 50.0 0.00 4.80
FIS 160617P00055000 P 06/17/16 55.0 0.00 4.80
FIS 160617P00060000 P 06/17/16 60.0 0.02 0.10
FIS 160617P00065000 P 06/17/16 65.0 0.04 0.25
FIS 160617P00070000 P 06/17/16 70.0 0.22 0.30
FIS 160617P00075000 P 06/17/16 75.0 1.56 1.74
FIS 160617P00080000 P 06/17/16 80.0 3.85 8.45
FIS 160617P00085000 P 06/17/16 85.0 8.75 13.35
FIS 160617P00090000 P 06/17/16 90.0 13.85 18.20
FIS 160617P00095000 P 06/17/16 95.0 18.85 23.40
FIS 160715C00002500 C 07/15/16 2.5 69.50 74.25
FIS 160715C00005000 C 07/15/16 5.0 67.05 71.65
FIS 160715C00035000 C 07/15/16 35.0 37.15 41.40
FIS 160715C00040000 C 07/15/16 40.0 32.00 36.50
FIS 160715C00045000 C 07/15/16 45.0 27.10 31.40
FIS 160715C00050000 C 07/15/16 50.0 22.05 26.45
FIS 160715C00055000 C 07/15/16 55.0 17.00 21.45
FIS 160715C00060000 C 07/15/16 60.0 12.15 16.50
FIS 160715C00065000 C 07/15/16 65.0 7.25 11.00
FIS 160715C00070000 C 07/15/16 70.0 4.70 5.05
FIS 160715C00075000 C 07/15/16 75.0 1.46 1.62
FIS 160715C00080000 C 07/15/16 80.0 0.16 0.31
FIS 160715C00085000 C 07/15/16 85.0 0.00 0.25
FIS 160715C00090000 C 07/15/16 90.0 0.00 4.80
FIS 160715C00095000 C 07/15/16 95.0 0.00 4.80
FIS 160715P00002500 P 07/15/16 2.5 0.00 4.80
FIS 160715P00005000 P 07/15/16 5.0 0.00 4.80
FIS 160715P00035000 P 07/15/16 35.0 0.00 4.80
FIS 160715P00040000 P 07/15/16 40.0 0.00 4.80
FIS 160715P00045000 P 07/15/16 45.0 0.00 0.34
FIS 160715P00050000 P 07/15/16 50.0 0.05 0.47
FIS 160715P00055000 P 07/15/16 55.0 0.03 0.25
FIS 160715P00060000 P 07/15/16 60.0 0.12 0.17
FIS 160715P00065000 P 07/15/16 65.0 0.25 0.31
FIS 160715P00070000 P 07/15/16 70.0 0.68 0.81
FIS 160715P00075000 P 07/15/16 75.0 2.25 2.42
FIS 160715P00080000 P 07/15/16 80.0 5.90 6.30
FIS 160715P00085000 P 07/15/16 85.0 8.85 13.45
FIS 160715P00090000 P 07/15/16 90.0 13.85 18.15
FIS 160715P00095000 P 07/15/16 95.0 18.70 23.15
FIS 160819C00055000 C 08/19/16 55.0 17.20 21.50
FIS 160819C00060000 C 08/19/16 60.0 13.65 15.05
FIS 160819C00065000 C 08/19/16 65.0 7.75 11.30
FIS 160819C00070000 C 08/19/16 70.0 5.60 7.15
FIS 160819C00075000 C 08/19/16 75.0 2.40 2.97
FIS 160819C00080000 C 08/19/16 80.0 0.76 2.60
FIS 160819P00055000 P 08/19/16 55.0 0.00 0.43
FIS 160819P00060000 P 08/19/16 60.0 0.00 4.80
FIS 160819P00065000 P 08/19/16 65.0 0.30 1.00
FIS 160819P00070000 P 08/19/16 70.0 1.39 1.93
FIS 160819P00075000 P 08/19/16 75.0 3.20 3.85
FIS 160819P00080000 P 08/19/16 80.0 5.35 9.20
FIS 161021C00030000 C 10/21/16 30.0 42.00 46.50
FIS 161021C00035000 C 10/21/16 35.0 37.00 41.40
FIS 161021C00040000 C 10/21/16 40.0 32.00 36.40
FIS 161021C00045000 C 10/21/16 45.0 27.05 31.45
FIS 161021C00050000 C 10/21/16 50.0 22.05 26.65
FIS 161021C00055000 C 10/21/16 55.0 17.75 20.45
FIS 161021C00060000 C 10/21/16 60.0 13.70 15.35
FIS 161021C00065000 C 10/21/16 65.0 10.05 10.60
FIS 161021C00070000 C 10/21/16 70.0 6.20 6.65
FIS 161021C00075000 C 10/21/16 75.0 3.15 3.45
FIS 161021C00080000 C 10/21/16 80.0 1.33 1.62
FIS 161021C00085000 C 10/21/16 85.0 0.46 0.75
FIS 161021P00030000 P 10/21/16 30.0 0.00 4.75
FIS 161021P00035000 P 10/21/16 35.0 0.00 0.56
FIS 161021P00040000 P 10/21/16 40.0 0.09 0.25
FIS 161021P00045000 P 10/21/16 45.0 0.15 0.30
FIS 161021P00050000 P 10/21/16 50.0 0.19 0.42
FIS 161021P00055000 P 10/21/16 55.0 0.36 0.58
FIS 161021P00060000 P 10/21/16 60.0 0.56 0.83
FIS 161021P00065000 P 10/21/16 65.0 1.18 1.34
FIS 161021P00070000 P 10/21/16 70.0 2.21 2.42
FIS 161021P00075000 P 10/21/16 75.0 4.10 4.40
FIS 161021P00080000 P 10/21/16 80.0 7.20 7.70
FIS 161021P00085000 P 10/21/16 85.0 11.35 11.85
FIS 170120C00040000 C 01/20/17 40.0 32.00 36.50
FIS 170120C00045000 C 01/20/17 45.0 27.00 31.50
FIS 170120C00050000 C 01/20/17 50.0 22.20 26.05
FIS 170120C00055000 C 01/20/17 55.0 17.55 21.85
FIS 170120C00060000 C 01/20/17 60.0 14.20 16.90
FIS 170120C00065000 C 01/20/17 65.0 9.30 13.30
FIS 170120C00070000 C 01/20/17 70.0 6.80 7.60
FIS 170120C00075000 C 01/20/17 75.0 4.20 4.75
FIS 170120C00080000 C 01/20/17 80.0 2.00 2.71
FIS 170120C00085000 C 01/20/17 85.0 0.78 2.95
FIS 170120C00090000 C 01/20/17 90.0 0.00 4.80
FIS 170120C00095000 C 01/20/17 95.0 0.00 4.80
FIS 170120C00100000 C 01/20/17 100.0 0.00 4.80
FIS 170120C00105000 C 01/20/17 105.0 0.00 4.80
FIS 170120P00040000 P 01/20/17 40.0 0.00 4.80
FIS 170120P00045000 P 01/20/17 45.0 0.00 4.75
FIS 170120P00050000 P 01/20/17 50.0 0.00 4.80
FIS 170120P00055000 P 01/20/17 55.0 0.00 4.80
FIS 170120P00060000 P 01/20/17 60.0 1.01 3.85
FIS 170120P00065000 P 01/20/17 65.0 2.00 2.48
FIS 170120P00070000 P 01/20/17 70.0 3.40 3.90
FIS 170120P00075000 P 01/20/17 75.0 5.15 5.95
FIS 170120P00080000 P 01/20/17 80.0 8.05 10.70
FIS 170120P00085000 P 01/20/17 85.0 10.35 14.10
FIS 170120P00090000 P 01/20/17 90.0 15.25 19.15
FIS 170120P00095000 P 01/20/17 95.0 19.95 23.10
FIS 170120P00100000 P 01/20/17 100.0 24.00 28.50
FIS 170120P00105000 P 01/20/17 105.0 28.90 33.45

OPRA data is delayed 15 minutes.