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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 170317C00040000 C 03/17/17 40.0 39.00 43.70
FIS 170317C00045000 C 03/17/17 45.0 34.00 38.45
FIS 170317C00050000 C 03/17/17 50.0 29.00 33.45
FIS 170317C00055000 C 03/17/17 55.0 24.00 28.70
FIS 170317C00060000 C 03/17/17 60.0 19.00 23.70
FIS 170317C00065000 C 03/17/17 65.0 14.70 19.45
FIS 170317C00070000 C 03/17/17 70.0 10.40 14.50
FIS 170317C00075000 C 03/17/17 75.0 5.90 7.45
FIS 170317C00080000 C 03/17/17 80.0 2.37 2.73
FIS 170317C00085000 C 03/17/17 85.0 0.19 0.35
FIS 170317C00090000 C 03/17/17 90.0 0.00 0.25
FIS 170317C00095000 C 03/17/17 95.0 0.00 0.16
FIS 170317C00100000 C 03/17/17 100.0 0.00 0.16
FIS 170317C00105000 C 03/17/17 105.0 0.00 0.16
FIS 170317C00110000 C 03/17/17 110.0 0.00 0.15
FIS 170317C00115000 C 03/17/17 115.0 0.00 0.16
FIS 170317P00040000 P 03/17/17 40.0 0.00 0.16
FIS 170317P00045000 P 03/17/17 45.0 0.00 0.16
FIS 170317P00050000 P 03/17/17 50.0 0.00 0.16
FIS 170317P00055000 P 03/17/17 55.0 0.00 0.16
FIS 170317P00060000 P 03/17/17 60.0 0.00 0.17
FIS 170317P00065000 P 03/17/17 65.0 0.00 0.18
FIS 170317P00070000 P 03/17/17 70.0 0.00 0.12
FIS 170317P00075000 P 03/17/17 75.0 0.10 0.25
FIS 170317P00080000 P 03/17/17 80.0 0.49 0.83
FIS 170317P00085000 P 03/17/17 85.0 3.30 4.00
FIS 170317P00090000 P 03/17/17 90.0 6.10 10.90
FIS 170317P00095000 P 03/17/17 95.0 10.85 15.50
FIS 170317P00100000 P 03/17/17 100.0 16.05 20.85
FIS 170317P00105000 P 03/17/17 105.0 21.05 25.85
FIS 170317P00110000 P 03/17/17 110.0 26.55 31.00
FIS 170317P00115000 P 03/17/17 115.0 32.70 33.75
FIS 170421C00040000 C 04/21/17 40.0 39.50 43.95
FIS 170421C00045000 C 04/21/17 45.0 34.00 38.70
FIS 170421C00050000 C 04/21/17 50.0 29.00 33.50
FIS 170421C00055000 C 04/21/17 55.0 24.50 29.05
FIS 170421C00060000 C 04/21/17 60.0 19.05 23.75
FIS 170421C00065000 C 04/21/17 65.0 14.50 19.20
FIS 170421C00070000 C 04/21/17 70.0 10.95 12.50
FIS 170421C00075000 C 04/21/17 75.0 6.75 7.45
FIS 170421C00080000 C 04/21/17 80.0 3.05 3.35
FIS 170421C00085000 C 04/21/17 85.0 0.69 0.88
FIS 170421C00090000 C 04/21/17 90.0 0.03 0.25
FIS 170421C00095000 C 04/21/17 95.0 0.00 0.18
FIS 170421C00100000 C 04/21/17 100.0 0.00 0.16
FIS 170421C00105000 C 04/21/17 105.0 0.00 0.17
FIS 170421C00110000 C 04/21/17 110.0 0.00 0.18
FIS 170421C00115000 C 04/21/17 115.0 0.00 0.16
FIS 170421P00040000 P 04/21/17 40.0 0.00 0.16
FIS 170421P00045000 P 04/21/17 45.0 0.00 0.05
FIS 170421P00050000 P 04/21/17 50.0 0.00 0.06
FIS 170421P00055000 P 04/21/17 55.0 0.00 0.08
FIS 170421P00060000 P 04/21/17 60.0 0.00 0.25
FIS 170421P00065000 P 04/21/17 65.0 0.02 0.24
FIS 170421P00070000 P 04/21/17 70.0 0.07 0.32
FIS 170421P00075000 P 04/21/17 75.0 0.31 0.60
FIS 170421P00080000 P 04/21/17 80.0 1.24 1.50
FIS 170421P00085000 P 04/21/17 85.0 3.85 4.35
FIS 170421P00090000 P 04/21/17 90.0 6.55 11.00
FIS 170421P00095000 P 04/21/17 95.0 11.55 16.00
FIS 170421P00100000 P 04/21/17 100.0 16.55 21.00
FIS 170421P00105000 P 04/21/17 105.0 21.85 25.95
FIS 170421P00110000 P 04/21/17 110.0 26.00 30.60
FIS 170421P00115000 P 04/21/17 115.0 32.35 34.60
FIS 170721C00040000 C 07/21/17 40.0 39.15 43.70
FIS 170721C00045000 C 07/21/17 45.0 34.00 38.60
FIS 170721C00050000 C 07/21/17 50.0 29.20 33.75
FIS 170721C00055000 C 07/21/17 55.0 24.50 29.05
FIS 170721C00060000 C 07/21/17 60.0 19.50 24.00
FIS 170721C00065000 C 07/21/17 65.0 16.05 18.20
FIS 170721C00070000 C 07/21/17 70.0 12.30 13.05
FIS 170721C00075000 C 07/21/17 75.0 8.15 8.95
FIS 170721C00080000 C 07/21/17 80.0 4.75 5.30
FIS 170721C00085000 C 07/21/17 85.0 2.53 2.76
FIS 170721C00090000 C 07/21/17 90.0 0.82 1.45
FIS 170721C00095000 C 07/21/17 95.0 0.15 0.67
FIS 170721C00100000 C 07/21/17 100.0 0.02 0.36
FIS 170721C00105000 C 07/21/17 105.0 0.00 0.25
FIS 170721C00110000 C 07/21/17 110.0 0.00 0.26
FIS 170721P00040000 P 07/21/17 40.0 0.02 0.20
FIS 170721P00045000 P 07/21/17 45.0 0.02 0.38
FIS 170721P00050000 P 07/21/17 50.0 0.10 0.49
FIS 170721P00055000 P 07/21/17 55.0 0.16 0.59
FIS 170721P00060000 P 07/21/17 60.0 0.43 0.70
FIS 170721P00065000 P 07/21/17 65.0 0.67 0.77
FIS 170721P00070000 P 07/21/17 70.0 1.12 1.31
FIS 170721P00075000 P 07/21/17 75.0 1.69 2.14
FIS 170721P00080000 P 07/21/17 80.0 3.15 3.60
FIS 170721P00085000 P 07/21/17 85.0 5.65 6.35
FIS 170721P00090000 P 07/21/17 90.0 9.05 9.85
FIS 170721P00095000 P 07/21/17 95.0 13.05 14.30
FIS 170721P00100000 P 07/21/17 100.0 16.65 21.00
FIS 170721P00105000 P 07/21/17 105.0 22.05 26.00
FIS 170721P00110000 P 07/21/17 110.0 27.05 29.85

OPRA data is delayed 15 minutes.