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 (2017-08-11)Premium Content

Fidelity National Information Services Inc (FIS)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 170915C00045000 C 09/15/17 45.0 45.20 48.10
FIS 170915C00050000 C 09/15/17 50.0 39.60 43.45
FIS 170915C00055000 C 09/15/17 55.0 36.10 36.70
FIS 170915C00060000 C 09/15/17 60.0 31.10 31.70
FIS 170915C00065000 C 09/15/17 65.0 25.85 26.65
FIS 170915C00070000 C 09/15/17 70.0 21.25 21.60
FIS 170915C00075000 C 09/15/17 75.0 16.20 16.55
FIS 170915C00080000 C 09/15/17 80.0 11.20 11.65
FIS 170915C00085000 C 09/15/17 85.0 6.40 6.70
FIS 170915C00090000 C 09/15/17 90.0 1.94 2.10
FIS 170915C00095000 C 09/15/17 95.0 0.11 0.35
FIS 170915C00100000 C 09/15/17 100.0 0.00 0.16
FIS 170915C00105000 C 09/15/17 105.0 0.00 0.13
FIS 170915C00110000 C 09/15/17 110.0 0.00 0.08
FIS 170915C00115000 C 09/15/17 115.0 0.00 0.16
FIS 170915C00120000 C 09/15/17 120.0 0.00 0.14
FIS 170915C00125000 C 09/15/17 125.0 0.00 0.18
FIS 170915C00130000 C 09/15/17 130.0 0.00 0.15
FIS 170915C00135000 C 09/15/17 135.0 0.00 0.08
FIS 170915P00045000 P 09/15/17 45.0 0.00 0.19
FIS 170915P00050000 P 09/15/17 50.0 0.00 0.16
FIS 170915P00055000 P 09/15/17 55.0 0.00 0.08
FIS 170915P00060000 P 09/15/17 60.0 0.00 0.20
FIS 170915P00065000 P 09/15/17 65.0 0.00 0.19
FIS 170915P00070000 P 09/15/17 70.0 0.00 0.15
FIS 170915P00075000 P 09/15/17 75.0 0.00 0.18
FIS 170915P00080000 P 09/15/17 80.0 0.02 0.10
FIS 170915P00085000 P 09/15/17 85.0 0.10 0.22
FIS 170915P00090000 P 09/15/17 90.0 0.63 0.88
FIS 170915P00095000 P 09/15/17 95.0 3.85 4.25
FIS 170915P00100000 P 09/15/17 100.0 8.60 9.10
FIS 170915P00105000 P 09/15/17 105.0 13.70 14.00
FIS 170915P00110000 P 09/15/17 110.0 18.65 19.00
FIS 170915P00115000 P 09/15/17 115.0 23.75 24.10
FIS 170915P00120000 P 09/15/17 120.0 28.75 29.05
FIS 170915P00125000 P 09/15/17 125.0 33.70 34.15
FIS 170915P00130000 P 09/15/17 130.0 38.55 39.00
FIS 170915P00135000 P 09/15/17 135.0 43.60 44.35
FIS 171020C00045000 C 10/20/17 45.0 44.35 48.75
FIS 171020C00050000 C 10/20/17 50.0 39.25 43.50
FIS 171020C00055000 C 10/20/17 55.0 36.05 36.80
FIS 171020C00060000 C 10/20/17 60.0 31.00 31.95
FIS 171020C00065000 C 10/20/17 65.0 26.00 26.80
FIS 171020C00070000 C 10/20/17 70.0 21.00 22.00
FIS 171020C00075000 C 10/20/17 75.0 16.00 16.80
FIS 171020C00080000 C 10/20/17 80.0 11.05 12.00
FIS 171020C00085000 C 10/20/17 85.0 6.55 6.95
FIS 171020C00090000 C 10/20/17 90.0 2.63 2.89
FIS 171020C00095000 C 10/20/17 95.0 0.54 0.78
FIS 171020C00100000 C 10/20/17 100.0 0.05 0.20
FIS 171020C00105000 C 10/20/17 105.0 0.00 0.12
FIS 171020C00110000 C 10/20/17 110.0 0.00 0.66
FIS 171020C00115000 C 10/20/17 115.0 0.00 0.13
FIS 171020C00120000 C 10/20/17 120.0 0.00 0.18
FIS 171020P00045000 P 10/20/17 45.0 0.00 0.17
FIS 171020P00050000 P 10/20/17 50.0 0.00 0.50
FIS 171020P00055000 P 10/20/17 55.0 0.00 0.41
FIS 171020P00060000 P 10/20/17 60.0 0.00 0.18
FIS 171020P00065000 P 10/20/17 65.0 0.00 0.21
FIS 171020P00070000 P 10/20/17 70.0 0.00 0.24
FIS 171020P00075000 P 10/20/17 75.0 0.03 0.29
FIS 171020P00080000 P 10/20/17 80.0 0.11 0.30
FIS 171020P00085000 P 10/20/17 85.0 0.43 0.57
FIS 171020P00090000 P 10/20/17 90.0 1.37 1.72
FIS 171020P00095000 P 10/20/17 95.0 4.30 4.65
FIS 171020P00100000 P 10/20/17 100.0 8.00 9.40
FIS 171020P00105000 P 10/20/17 105.0 13.45 14.70
FIS 171020P00110000 P 10/20/17 110.0 18.50 19.20
FIS 171020P00115000 P 10/20/17 115.0 23.45 24.25
FIS 171020P00120000 P 10/20/17 120.0 28.50 29.25
FIS 180119C00045000 C 01/19/18 45.0 44.35 48.75
FIS 180119C00050000 C 01/19/18 50.0 40.55 42.15
FIS 180119C00055000 C 01/19/18 55.0 35.85 37.10
FIS 180119C00060000 C 01/19/18 60.0 30.90 32.30
FIS 180119C00065000 C 01/19/18 65.0 25.65 27.45
FIS 180119C00070000 C 01/19/18 70.0 21.10 22.15
FIS 180119C00075000 C 01/19/18 75.0 16.20 18.10
FIS 180119C00080000 C 01/19/18 80.0 11.90 12.50
FIS 180119C00085000 C 01/19/18 85.0 7.75 8.20
FIS 180119C00090000 C 01/19/18 90.0 4.45 4.80
FIS 180119C00095000 C 01/19/18 95.0 1.89 2.44
FIS 180119C00100000 C 01/19/18 100.0 0.61 1.07
FIS 180119C00105000 C 01/19/18 105.0 0.30 0.59
FIS 180119C00110000 C 01/19/18 110.0 0.00 0.29
FIS 180119C00115000 C 01/19/18 115.0 0.00 0.34
FIS 180119C00120000 C 01/19/18 120.0 0.00 0.33
FIS 180119C00125000 C 01/19/18 125.0 0.00 0.29
FIS 180119P00045000 P 01/19/18 45.0 0.03 0.16
FIS 180119P00050000 P 01/19/18 50.0 0.08 0.18
FIS 180119P00055000 P 01/19/18 55.0 0.06 0.22
FIS 180119P00060000 P 01/19/18 60.0 0.14 0.28
FIS 180119P00065000 P 01/19/18 65.0 0.28 0.36
FIS 180119P00070000 P 01/19/18 70.0 0.39 0.50
FIS 180119P00075000 P 01/19/18 75.0 0.58 0.71
FIS 180119P00080000 P 01/19/18 80.0 0.96 1.10
FIS 180119P00085000 P 01/19/18 85.0 1.75 1.89
FIS 180119P00090000 P 01/19/18 90.0 3.25 3.45
FIS 180119P00095000 P 01/19/18 95.0 5.60 6.30
FIS 180119P00100000 P 01/19/18 100.0 9.20 9.90
FIS 180119P00105000 P 01/19/18 105.0 13.50 14.70
FIS 180119P00110000 P 01/19/18 110.0 18.35 19.45
FIS 180119P00115000 P 01/19/18 115.0 23.30 24.60
FIS 180119P00120000 P 01/19/18 120.0 28.30 29.50
FIS 180119P00125000 P 01/19/18 125.0 33.45 34.65
FIS 180420C00050000 C 04/20/18 50.0 39.45 43.80
FIS 180420C00055000 C 04/20/18 55.0 34.55 38.75
FIS 180420C00060000 C 04/20/18 60.0 29.65 34.00
FIS 180420C00065000 C 04/20/18 65.0 24.55 27.90
FIS 180420C00070000 C 04/20/18 70.0 19.70 23.95
FIS 180420C00075000 C 04/20/18 75.0 17.05 17.85
FIS 180420C00080000 C 04/20/18 80.0 12.50 13.40
FIS 180420C00085000 C 04/20/18 85.0 8.80 9.35
FIS 180420C00090000 C 04/20/18 90.0 5.45 6.00
FIS 180420C00095000 C 04/20/18 95.0 3.10 3.50
FIS 180420C00100000 C 04/20/18 100.0 1.39 1.94
FIS 180420C00105000 C 04/20/18 105.0 0.67 1.06
FIS 180420C00110000 C 04/20/18 110.0 0.32 0.72
FIS 180420C00115000 C 04/20/18 115.0 0.00 0.37
FIS 180420C00120000 C 04/20/18 120.0 0.00 0.28
FIS 180420C00125000 C 04/20/18 125.0 0.00 0.33
FIS 180420C00130000 C 04/20/18 130.0 0.00 0.25
FIS 180420C00135000 C 04/20/18 135.0 0.00 0.33
FIS 180420P00050000 P 04/20/18 50.0 0.19 0.39
FIS 180420P00055000 P 04/20/18 55.0 0.26 0.46
FIS 180420P00060000 P 04/20/18 60.0 0.34 0.63
FIS 180420P00065000 P 04/20/18 65.0 0.40 0.67
FIS 180420P00070000 P 04/20/18 70.0 0.66 0.88
FIS 180420P00075000 P 04/20/18 75.0 0.90 1.25
FIS 180420P00080000 P 04/20/18 80.0 1.48 1.88
FIS 180420P00085000 P 04/20/18 85.0 2.55 3.15
FIS 180420P00090000 P 04/20/18 90.0 4.20 4.60
FIS 180420P00095000 P 04/20/18 95.0 6.50 7.25
FIS 180420P00100000 P 04/20/18 100.0 10.10 10.55
FIS 180420P00105000 P 04/20/18 105.0 14.10 15.00
FIS 180420P00110000 P 04/20/18 110.0 16.50 20.50
FIS 180420P00115000 P 04/20/18 115.0 21.85 26.00
FIS 180420P00120000 P 04/20/18 120.0 27.10 31.20
FIS 180420P00125000 P 04/20/18 125.0 32.35 36.25
FIS 180420P00130000 P 04/20/18 130.0 37.50 41.20
FIS 180420P00135000 P 04/20/18 135.0 41.55 45.95

OPRA data is delayed 15 minutes.