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 (2016-08-12)Premium Content

Fidelity National Information Services Inc (FIS)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 161021C00030000 C 10/21/16 30.0 46.75 48.30
FIS 161021C00035000 C 10/21/16 35.0 41.75 44.65
FIS 161021C00040000 C 10/21/16 40.0 36.50 40.00
FIS 161021C00045000 C 10/21/16 45.0 31.75 33.00
FIS 161021C00050000 C 10/21/16 50.0 26.75 30.00
FIS 161021C00055000 C 10/21/16 55.0 21.80 25.00
FIS 161021C00060000 C 10/21/16 60.0 16.80 17.90
FIS 161021C00065000 C 10/21/16 65.0 11.70 13.10
FIS 161021C00070000 C 10/21/16 70.0 6.75 8.15
FIS 161021C00075000 C 10/21/16 75.0 2.35 2.78
FIS 161021C00080000 C 10/21/16 80.0 0.20 0.30
FIS 161021C00085000 C 10/21/16 85.0 0.00 0.10
FIS 161021P00030000 P 10/21/16 30.0 0.00 0.38
FIS 161021P00035000 P 10/21/16 35.0 0.00 0.43
FIS 161021P00040000 P 10/21/16 40.0 0.00 0.43
FIS 161021P00045000 P 10/21/16 45.0 0.00 0.38
FIS 161021P00050000 P 10/21/16 50.0 0.00 0.39
FIS 161021P00055000 P 10/21/16 55.0 0.00 0.40
FIS 161021P00060000 P 10/21/16 60.0 0.00 0.25
FIS 161021P00065000 P 10/21/16 65.0 0.05 0.25
FIS 161021P00070000 P 10/21/16 70.0 0.15 0.25
FIS 161021P00075000 P 10/21/16 75.0 0.63 0.73
FIS 161021P00080000 P 10/21/16 80.0 3.20 3.50
FIS 161021P00085000 P 10/21/16 85.0 6.95 8.40
FIS 161118C00040000 C 11/18/16 40.0 36.80 37.80
FIS 161118C00045000 C 11/18/16 45.0 31.85 32.95
FIS 161118C00050000 C 11/18/16 50.0 26.90 27.70
FIS 161118C00055000 C 11/18/16 55.0 21.90 22.65
FIS 161118C00060000 C 11/18/16 60.0 17.00 18.20
FIS 161118C00065000 C 11/18/16 65.0 12.15 12.90
FIS 161118C00070000 C 11/18/16 70.0 7.55 7.90
FIS 161118C00075000 C 11/18/16 75.0 3.65 3.95
FIS 161118C00080000 C 11/18/16 80.0 1.18 1.34
FIS 161118C00085000 C 11/18/16 85.0 0.21 0.33
FIS 161118C00090000 C 11/18/16 90.0 0.00 0.25
FIS 161118C00095000 C 11/18/16 95.0 0.00 0.44
FIS 161118C00100000 C 11/18/16 100.0 0.00 0.43
FIS 161118C00105000 C 11/18/16 105.0 0.00 0.43
FIS 161118C00110000 C 11/18/16 110.0 0.00 0.43
FIS 161118C00115000 C 11/18/16 115.0 0.00 0.38
FIS 161118P00040000 P 11/18/16 40.0 0.00 0.41
FIS 161118P00045000 P 11/18/16 45.0 0.00 0.53
FIS 161118P00050000 P 11/18/16 50.0 0.06 0.25
FIS 161118P00055000 P 11/18/16 55.0 0.13 0.25
FIS 161118P00060000 P 11/18/16 60.0 0.22 0.31
FIS 161118P00065000 P 11/18/16 65.0 0.34 0.46
FIS 161118P00070000 P 11/18/16 70.0 0.69 0.85
FIS 161118P00075000 P 11/18/16 75.0 1.75 1.94
FIS 161118P00080000 P 11/18/16 80.0 4.15 4.45
FIS 161118P00085000 P 11/18/16 85.0 7.95 8.55
FIS 161118P00090000 P 11/18/16 90.0 10.50 14.90
FIS 161118P00095000 P 11/18/16 95.0 17.45 19.30
FIS 161118P00100000 P 11/18/16 100.0 22.40 25.50
FIS 161118P00105000 P 11/18/16 105.0 27.50 31.00
FIS 161118P00110000 P 11/18/16 110.0 32.45 36.00
FIS 161118P00115000 P 11/18/16 115.0 37.05 39.30
FIS 170120C00035000 C 01/20/17 35.0 40.00 44.50
FIS 170120C00040000 C 01/20/17 40.0 36.85 37.95
FIS 170120C00045000 C 01/20/17 45.0 31.90 33.00
FIS 170120C00050000 C 01/20/17 50.0 26.95 28.25
FIS 170120C00055000 C 01/20/17 55.0 22.00 22.85
FIS 170120C00060000 C 01/20/17 60.0 17.10 18.55
FIS 170120C00065000 C 01/20/17 65.0 12.50 12.90
FIS 170120C00070000 C 01/20/17 70.0 8.15 8.40
FIS 170120C00075000 C 01/20/17 75.0 4.50 4.80
FIS 170120C00080000 C 01/20/17 80.0 2.03 2.17
FIS 170120C00085000 C 01/20/17 85.0 0.67 0.84
FIS 170120C00090000 C 01/20/17 90.0 0.14 0.30
FIS 170120C00095000 C 01/20/17 95.0 0.00 0.25
FIS 170120C00100000 C 01/20/17 100.0 0.00 0.43
FIS 170120C00105000 C 01/20/17 105.0 0.00 0.42
FIS 170120P00035000 P 01/20/17 35.0 0.00 0.49
FIS 170120P00040000 P 01/20/17 40.0 0.07 0.25
FIS 170120P00045000 P 01/20/17 45.0 0.13 0.28
FIS 170120P00050000 P 01/20/17 50.0 0.21 0.34
FIS 170120P00055000 P 01/20/17 55.0 0.38 0.49
FIS 170120P00060000 P 01/20/17 60.0 0.53 0.67
FIS 170120P00065000 P 01/20/17 65.0 0.70 0.89
FIS 170120P00070000 P 01/20/17 70.0 1.42 1.51
FIS 170120P00075000 P 01/20/17 75.0 2.83 2.91
FIS 170120P00080000 P 01/20/17 80.0 5.10 5.40
FIS 170120P00085000 P 01/20/17 85.0 8.75 9.10
FIS 170120P00090000 P 01/20/17 90.0 12.25 13.85
FIS 170120P00095000 P 01/20/17 95.0 17.65 18.70
FIS 170120P00100000 P 01/20/17 100.0 22.60 23.55
FIS 170120P00105000 P 01/20/17 105.0 27.50 29.80
FIS 170421C00040000 C 04/21/17 40.0 36.90 37.85
FIS 170421C00045000 C 04/21/17 45.0 31.95 33.45
FIS 170421C00050000 C 04/21/17 50.0 27.05 28.00
FIS 170421C00055000 C 04/21/17 55.0 22.15 23.30
FIS 170421C00060000 C 04/21/17 60.0 17.60 18.00
FIS 170421C00065000 C 04/21/17 65.0 13.15 13.55
FIS 170421C00070000 C 04/21/17 70.0 9.20 9.55
FIS 170421C00075000 C 04/21/17 75.0 5.80 6.10
FIS 170421C00080000 C 04/21/17 80.0 3.20 3.50
FIS 170421C00085000 C 04/21/17 85.0 1.65 1.78
FIS 170421C00090000 C 04/21/17 90.0 0.70 0.96
FIS 170421C00095000 C 04/21/17 95.0 0.24 0.47
FIS 170421C00100000 C 04/21/17 100.0 0.04 0.26
FIS 170421C00105000 C 04/21/17 105.0 0.00 0.25
FIS 170421C00110000 C 04/21/17 110.0 0.00 0.49
FIS 170421C00115000 C 04/21/17 115.0 0.00 0.48
FIS 170421P00040000 P 04/21/17 40.0 0.21 0.38
FIS 170421P00045000 P 04/21/17 45.0 0.32 0.51
FIS 170421P00050000 P 04/21/17 50.0 0.44 0.65
FIS 170421P00055000 P 04/21/17 55.0 0.59 0.86
FIS 170421P00060000 P 04/21/17 60.0 0.86 1.08
FIS 170421P00065000 P 04/21/17 65.0 1.40 1.67
FIS 170421P00070000 P 04/21/17 70.0 2.38 2.76
FIS 170421P00075000 P 04/21/17 75.0 4.00 4.35
FIS 170421P00080000 P 04/21/17 80.0 6.45 6.80
FIS 170421P00085000 P 04/21/17 85.0 9.75 10.15
FIS 170421P00090000 P 04/21/17 90.0 13.80 14.25
FIS 170421P00095000 P 04/21/17 95.0 15.50 19.10
FIS 170421P00100000 P 04/21/17 100.0 22.65 23.95
FIS 170421P00105000 P 04/21/17 105.0 27.20 29.50
FIS 170421P00110000 P 04/21/17 110.0 32.45 33.70
FIS 170421P00115000 P 04/21/17 115.0 37.40 38.95

OPRA data is delayed 15 minutes.