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 (2017-02-10)Premium Content

Fidelity National Information Services Inc (FIS)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 170519C00045000 C 05/19/17 45.0 37.60 41.80
FIS 170519C00050000 C 05/19/17 50.0 32.30 36.90
FIS 170519C00055000 C 05/19/17 55.0 27.80 31.95
FIS 170519C00060000 C 05/19/17 60.0 23.35 26.85
FIS 170519C00065000 C 05/19/17 65.0 18.70 21.60
FIS 170519C00070000 C 05/19/17 70.0 13.85 16.60
FIS 170519C00075000 C 05/19/17 75.0 8.90 10.20
FIS 170519C00080000 C 05/19/17 80.0 4.60 4.95
FIS 170519C00085000 C 05/19/17 85.0 1.38 1.56
FIS 170519C00090000 C 05/19/17 90.0 0.10 4.75
FIS 170519C00095000 C 05/19/17 95.0 0.00 3.40
FIS 170519C00100000 C 05/19/17 100.0 0.00 0.35
FIS 170519C00105000 C 05/19/17 105.0 0.00 4.65
FIS 170519C00110000 C 05/19/17 110.0 0.00 4.60
FIS 170519C00115000 C 05/19/17 115.0 0.00 0.36
FIS 170519C00120000 C 05/19/17 120.0 0.00 0.39
FIS 170519P00045000 P 05/19/17 45.0 0.00 0.37
FIS 170519P00050000 P 05/19/17 50.0 0.00 4.70
FIS 170519P00055000 P 05/19/17 55.0 0.00 0.36
FIS 170519P00060000 P 05/19/17 60.0 0.00 0.40
FIS 170519P00065000 P 05/19/17 65.0 0.00 0.75
FIS 170519P00070000 P 05/19/17 70.0 0.02 3.70
FIS 170519P00075000 P 05/19/17 75.0 0.05 0.67
FIS 170519P00080000 P 05/19/17 80.0 0.58 0.84
FIS 170519P00085000 P 05/19/17 85.0 2.26 2.62
FIS 170519P00090000 P 05/19/17 90.0 5.25 8.65
FIS 170519P00095000 P 05/19/17 95.0 9.70 13.40
FIS 170519P00100000 P 05/19/17 100.0 14.80 18.30
FIS 170519P00105000 P 05/19/17 105.0 19.90 23.40
FIS 170519P00110000 P 05/19/17 110.0 25.15 28.45
FIS 170519P00115000 P 05/19/17 115.0 30.05 33.45
FIS 170519P00120000 P 05/19/17 120.0 34.60 38.35
FIS 170616C00045000 C 06/16/17 45.0 38.75 39.95
FIS 170616C00050000 C 06/16/17 50.0 33.80 34.85
FIS 170616C00055000 C 06/16/17 55.0 28.80 30.10
FIS 170616C00060000 C 06/16/17 60.0 23.75 25.00
FIS 170616C00065000 C 06/16/17 65.0 18.85 20.25
FIS 170616C00070000 C 06/16/17 70.0 13.95 15.15
FIS 170616C00075000 C 06/16/17 75.0 9.25 10.25
FIS 170616C00080000 C 06/16/17 80.0 4.85 5.65
FIS 170616C00085000 C 06/16/17 85.0 1.78 2.36
FIS 170616C00090000 C 06/16/17 90.0 0.35 0.72
FIS 170616C00095000 C 06/16/17 95.0 0.00 0.36
FIS 170616C00100000 C 06/16/17 100.0 0.00 0.35
FIS 170616C00105000 C 06/16/17 105.0 0.00 0.34
FIS 170616C00110000 C 06/16/17 110.0 0.00 0.37
FIS 170616C00115000 C 06/16/17 115.0 0.00 0.37
FIS 170616C00120000 C 06/16/17 120.0 0.00 0.37
FIS 170616P00045000 P 06/16/17 45.0 0.00 0.37
FIS 170616P00050000 P 06/16/17 50.0 0.00 0.35
FIS 170616P00055000 P 06/16/17 55.0 0.00 0.43
FIS 170616P00060000 P 06/16/17 60.0 0.00 0.39
FIS 170616P00065000 P 06/16/17 65.0 0.01 0.42
FIS 170616P00070000 P 06/16/17 70.0 0.06 0.59
FIS 170616P00075000 P 06/16/17 75.0 0.21 0.66
FIS 170616P00080000 P 06/16/17 80.0 0.96 1.34
FIS 170616P00085000 P 06/16/17 85.0 2.76 3.15
FIS 170616P00090000 P 06/16/17 90.0 5.85 6.85
FIS 170616P00095000 P 06/16/17 95.0 10.40 11.50
FIS 170616P00100000 P 06/16/17 100.0 15.30 16.40
FIS 170616P00105000 P 06/16/17 105.0 20.40 21.40
FIS 170616P00110000 P 06/16/17 110.0 25.40 26.45
FIS 170616P00115000 P 06/16/17 115.0 30.15 31.45
FIS 170616P00120000 P 06/16/17 120.0 35.25 36.35
FIS 170721C00040000 C 07/21/17 40.0 42.65 46.90
FIS 170721C00045000 C 07/21/17 45.0 38.80 40.20
FIS 170721C00050000 C 07/21/17 50.0 33.75 35.50
FIS 170721C00055000 C 07/21/17 55.0 28.80 30.05
FIS 170721C00060000 C 07/21/17 60.0 23.85 25.40
FIS 170721C00065000 C 07/21/17 65.0 18.90 20.25
FIS 170721C00070000 C 07/21/17 70.0 14.00 15.30
FIS 170721C00075000 C 07/21/17 75.0 9.40 10.50
FIS 170721C00080000 C 07/21/17 80.0 5.40 6.00
FIS 170721C00085000 C 07/21/17 85.0 2.17 2.59
FIS 170721C00090000 C 07/21/17 90.0 0.62 0.83
FIS 170721C00095000 C 07/21/17 95.0 0.03 0.44
FIS 170721C00100000 C 07/21/17 100.0 0.00 0.39
FIS 170721C00105000 C 07/21/17 105.0 0.00 0.37
FIS 170721C00110000 C 07/21/17 110.0 0.00 0.35
FIS 170721P00040000 P 07/21/17 40.0 0.00 0.19
FIS 170721P00045000 P 07/21/17 45.0 0.00 0.44
FIS 170721P00050000 P 07/21/17 50.0 0.00 0.42
FIS 170721P00055000 P 07/21/17 55.0 0.00 0.61
FIS 170721P00060000 P 07/21/17 60.0 0.03 0.50
FIS 170721P00065000 P 07/21/17 65.0 0.08 0.69
FIS 170721P00070000 P 07/21/17 70.0 0.03 0.75
FIS 170721P00075000 P 07/21/17 75.0 0.56 0.98
FIS 170721P00080000 P 07/21/17 80.0 1.33 1.67
FIS 170721P00085000 P 07/21/17 85.0 3.25 3.60
FIS 170721P00090000 P 07/21/17 90.0 6.50 7.00
FIS 170721P00095000 P 07/21/17 95.0 10.60 11.50
FIS 170721P00100000 P 07/21/17 100.0 14.95 16.45
FIS 170721P00105000 P 07/21/17 105.0 20.10 21.50
FIS 170721P00110000 P 07/21/17 110.0 24.95 26.45
FIS 171020C00045000 C 10/20/17 45.0 38.70 40.45
FIS 171020C00050000 C 10/20/17 50.0 33.60 35.60
FIS 171020C00055000 C 10/20/17 55.0 28.70 30.75
FIS 171020C00060000 C 10/20/17 60.0 23.95 26.05
FIS 171020C00065000 C 10/20/17 65.0 18.80 21.25
FIS 171020C00070000 C 10/20/17 70.0 14.45 16.05
FIS 171020C00075000 C 10/20/17 75.0 10.15 11.45
FIS 171020C00080000 C 10/20/17 80.0 6.70 7.45
FIS 171020C00085000 C 10/20/17 85.0 3.65 4.15
FIS 171020C00090000 C 10/20/17 90.0 1.67 2.03
FIS 171020C00095000 C 10/20/17 95.0 0.54 1.22
FIS 171020C00100000 C 10/20/17 100.0 0.08 0.58
FIS 171020C00105000 C 10/20/17 105.0 0.00 0.71
FIS 171020C00110000 C 10/20/17 110.0 0.00 0.63
FIS 171020C00115000 C 10/20/17 115.0 0.00 0.60
FIS 171020C00120000 C 10/20/17 120.0 0.00 0.41
FIS 171020P00045000 P 10/20/17 45.0 0.07 0.55
FIS 171020P00050000 P 10/20/17 50.0 0.11 0.59
FIS 171020P00055000 P 10/20/17 55.0 0.19 1.01
FIS 171020P00060000 P 10/20/17 60.0 0.14 0.76
FIS 171020P00065000 P 10/20/17 65.0 0.26 0.94
FIS 171020P00070000 P 10/20/17 70.0 0.05 1.35
FIS 171020P00075000 P 10/20/17 75.0 1.35 2.11
FIS 171020P00080000 P 10/20/17 80.0 2.51 3.10
FIS 171020P00085000 P 10/20/17 85.0 4.55 5.10
FIS 171020P00090000 P 10/20/17 90.0 6.70 8.15
FIS 171020P00095000 P 10/20/17 95.0 10.45 12.40
FIS 171020P00100000 P 10/20/17 100.0 15.30 16.75
FIS 171020P00105000 P 10/20/17 105.0 19.70 21.70
FIS 171020P00110000 P 10/20/17 110.0 24.90 26.55
FIS 171020P00115000 P 10/20/17 115.0 29.95 31.45
FIS 171020P00120000 P 10/20/17 120.0 35.10 36.50

OPRA data is delayed 15 minutes.