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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 160819C00040000 C 08/19/16 40.0 37.60 38.65
FIS 160819C00045000 C 08/19/16 45.0 32.60 33.70
FIS 160819C00050000 C 08/19/16 50.0 27.60 28.70
FIS 160819C00055000 C 08/19/16 55.0 22.60 23.70
FIS 160819C00060000 C 08/19/16 60.0 17.60 18.70
FIS 160819C00065000 C 08/19/16 65.0 12.70 13.50
FIS 160819C00070000 C 08/19/16 70.0 7.90 8.70
FIS 160819C00075000 C 08/19/16 75.0 3.90 4.15
FIS 160819C00080000 C 08/19/16 80.0 1.10 1.20
FIS 160819C00085000 C 08/19/16 85.0 0.06 0.25
FIS 160819C00090000 C 08/19/16 90.0 0.00 0.29
FIS 160819C00095000 C 08/19/16 95.0 0.00 0.28
FIS 160819C00100000 C 08/19/16 100.0 0.00 0.28
FIS 160819C00105000 C 08/19/16 105.0 0.00 0.28
FIS 160819C00110000 C 08/19/16 110.0 0.00 0.28
FIS 160819P00040000 P 08/19/16 40.0 0.00 0.28
FIS 160819P00045000 P 08/19/16 45.0 0.00 0.28
FIS 160819P00050000 P 08/19/16 50.0 0.00 0.28
FIS 160819P00055000 P 08/19/16 55.0 0.00 0.28
FIS 160819P00060000 P 08/19/16 60.0 0.03 0.25
FIS 160819P00065000 P 08/19/16 65.0 0.09 0.25
FIS 160819P00070000 P 08/19/16 70.0 0.25 0.38
FIS 160819P00075000 P 08/19/16 75.0 0.95 1.09
FIS 160819P00080000 P 08/19/16 80.0 3.00 3.25
FIS 160819P00085000 P 08/19/16 85.0 6.60 8.15
FIS 160819P00090000 P 08/19/16 90.0 11.65 12.45
FIS 160819P00095000 P 08/19/16 95.0 16.65 17.45
FIS 160819P00100000 P 08/19/16 100.0 21.65 22.45
FIS 160819P00105000 P 08/19/16 105.0 26.65 27.45
FIS 160819P00110000 P 08/19/16 110.0 31.65 32.45
FIS 160916C00040000 C 09/16/16 40.0 37.25 38.70
FIS 160916C00045000 C 09/16/16 45.0 32.30 33.70
FIS 160916C00050000 C 09/16/16 50.0 27.65 28.45
FIS 160916C00055000 C 09/16/16 55.0 22.70 23.50
FIS 160916C00060000 C 09/16/16 60.0 17.75 18.55
FIS 160916C00065000 C 09/16/16 65.0 12.90 13.70
FIS 160916C00070000 C 09/16/16 70.0 8.00 8.90
FIS 160916C00075000 C 09/16/16 75.0 4.35 4.55
FIS 160916C00080000 C 09/16/16 80.0 1.48 1.66
FIS 160916C00085000 C 09/16/16 85.0 0.30 0.54
FIS 160916C00090000 C 09/16/16 90.0 0.00 0.34
FIS 160916C00095000 C 09/16/16 95.0 0.00 0.28
FIS 160916C00100000 C 09/16/16 100.0 0.00 0.27
FIS 160916C00105000 C 09/16/16 105.0 0.00 0.27
FIS 160916C00110000 C 09/16/16 110.0 0.00 0.27
FIS 160916C00115000 C 09/16/16 115.0 0.00 0.27
FIS 160916P00040000 P 09/16/16 40.0 0.00 0.29
FIS 160916P00045000 P 09/16/16 45.0 0.00 0.31
FIS 160916P00050000 P 09/16/16 50.0 0.00 0.34
FIS 160916P00055000 P 09/16/16 55.0 0.01 0.38
FIS 160916P00060000 P 09/16/16 60.0 0.05 0.44
FIS 160916P00065000 P 09/16/16 65.0 0.19 0.59
FIS 160916P00070000 P 09/16/16 70.0 0.54 0.89
FIS 160916P00075000 P 09/16/16 75.0 1.46 1.62
FIS 160916P00080000 P 09/16/16 80.0 3.60 3.85
FIS 160916P00085000 P 09/16/16 85.0 7.10 8.20
FIS 160916P00090000 P 09/16/16 90.0 11.90 12.70
FIS 160916P00095000 P 09/16/16 95.0 16.85 17.65
FIS 160916P00100000 P 09/16/16 100.0 21.80 22.60
FIS 160916P00105000 P 09/16/16 105.0 26.80 27.90
FIS 160916P00110000 P 09/16/16 110.0 31.80 32.90
FIS 160916P00115000 P 09/16/16 115.0 36.55 38.50
FIS 161021C00030000 C 10/21/16 30.0 47.15 48.80
FIS 161021C00035000 C 10/21/16 35.0 42.15 43.85
FIS 161021C00040000 C 10/21/16 40.0 37.30 38.75
FIS 161021C00045000 C 10/21/16 45.0 32.20 33.90
FIS 161021C00050000 C 10/21/16 50.0 27.35 28.85
FIS 161021C00055000 C 10/21/16 55.0 22.30 24.00
FIS 161021C00060000 C 10/21/16 60.0 17.45 18.80
FIS 161021C00065000 C 10/21/16 65.0 12.40 13.80
FIS 161021C00070000 C 10/21/16 70.0 8.60 9.05
FIS 161021C00075000 C 10/21/16 75.0 4.80 5.00
FIS 161021C00080000 C 10/21/16 80.0 1.92 2.14
FIS 161021C00085000 C 10/21/16 85.0 0.58 0.75
FIS 161021P00030000 P 10/21/16 30.0 0.00 0.35
FIS 161021P00035000 P 10/21/16 35.0 0.00 0.38
FIS 161021P00040000 P 10/21/16 40.0 0.00 0.40
FIS 161021P00045000 P 10/21/16 45.0 0.03 0.25
FIS 161021P00050000 P 10/21/16 50.0 0.07 0.25
FIS 161021P00055000 P 10/21/16 55.0 0.14 0.32
FIS 161021P00060000 P 10/21/16 60.0 0.23 0.43
FIS 161021P00065000 P 10/21/16 65.0 0.40 0.61
FIS 161021P00070000 P 10/21/16 70.0 0.87 0.98
FIS 161021P00075000 P 10/21/16 75.0 1.95 2.18
FIS 161021P00080000 P 10/21/16 80.0 4.10 4.35
FIS 161021P00085000 P 10/21/16 85.0 7.65 8.05
FIS 170120C00035000 C 01/20/17 35.0 41.85 44.15
FIS 170120C00040000 C 01/20/17 40.0 36.90 39.20
FIS 170120C00045000 C 01/20/17 45.0 31.95 34.25
FIS 170120C00050000 C 01/20/17 50.0 27.00 29.30
FIS 170120C00055000 C 01/20/17 55.0 22.15 24.45
FIS 170120C00060000 C 01/20/17 60.0 17.95 19.15
FIS 170120C00065000 C 01/20/17 65.0 13.65 14.20
FIS 170120C00070000 C 01/20/17 70.0 9.45 9.95
FIS 170120C00075000 C 01/20/17 75.0 6.00 6.35
FIS 170120C00080000 C 01/20/17 80.0 3.40 3.50
FIS 170120C00085000 C 01/20/17 85.0 1.52 1.82
FIS 170120C00090000 C 01/20/17 90.0 0.75 0.88
FIS 170120C00095000 C 01/20/17 95.0 0.15 0.42
FIS 170120C00100000 C 01/20/17 100.0 0.00 0.25
FIS 170120C00105000 C 01/20/17 105.0 0.00 0.25
FIS 170120P00035000 P 01/20/17 35.0 0.03 0.25
FIS 170120P00040000 P 01/20/17 40.0 0.08 0.28
FIS 170120P00045000 P 01/20/17 45.0 0.15 0.38
FIS 170120P00050000 P 01/20/17 50.0 0.24 0.51
FIS 170120P00055000 P 01/20/17 55.0 0.37 0.64
FIS 170120P00060000 P 01/20/17 60.0 0.72 0.87
FIS 170120P00065000 P 01/20/17 65.0 1.14 1.22
FIS 170120P00070000 P 01/20/17 70.0 1.89 2.10
FIS 170120P00075000 P 01/20/17 75.0 3.35 3.55
FIS 170120P00080000 P 01/20/17 80.0 5.55 5.85
FIS 170120P00085000 P 01/20/17 85.0 8.70 9.15
FIS 170120P00090000 P 01/20/17 90.0 12.75 13.25
FIS 170120P00095000 P 01/20/17 95.0 17.00 18.20
FIS 170120P00100000 P 01/20/17 100.0 21.30 23.55
FIS 170120P00105000 P 01/20/17 105.0 26.45 28.25

OPRA data is delayed 15 minutes.