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 (2017-05-12)Premium Content

Fidelity National Information Services Inc (FIS)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 170721C00040000 C 07/21/17 40.0 43.00 47.75
FIS 170721C00045000 C 07/21/17 45.0 38.00 42.75
FIS 170721C00050000 C 07/21/17 50.0 33.30 37.50
FIS 170721C00055000 C 07/21/17 55.0 29.70 33.00
FIS 170721C00060000 C 07/21/17 60.0 25.10 26.95
FIS 170721C00065000 C 07/21/17 65.0 19.15 22.00
FIS 170721C00070000 C 07/21/17 70.0 14.15 18.10
FIS 170721C00075000 C 07/21/17 75.0 10.55 11.65
FIS 170721C00080000 C 07/21/17 80.0 5.85 6.60
FIS 170721C00085000 C 07/21/17 85.0 1.79 2.60
FIS 170721C00090000 C 07/21/17 90.0 0.05 0.58
FIS 170721C00095000 C 07/21/17 95.0 0.00 0.15
FIS 170721C00100000 C 07/21/17 100.0 0.00 0.57
FIS 170721C00105000 C 07/21/17 105.0 0.00 0.58
FIS 170721C00110000 C 07/21/17 110.0 0.00 0.51
FIS 170721P00040000 P 07/21/17 40.0 0.00 0.12
FIS 170721P00045000 P 07/21/17 45.0 0.00 0.60
FIS 170721P00050000 P 07/21/17 50.0 0.00 0.57
FIS 170721P00055000 P 07/21/17 55.0 0.00 0.55
FIS 170721P00060000 P 07/21/17 60.0 0.00 0.58
FIS 170721P00065000 P 07/21/17 65.0 0.00 0.55
FIS 170721P00070000 P 07/21/17 70.0 0.00 0.58
FIS 170721P00075000 P 07/21/17 75.0 0.04 0.50
FIS 170721P00080000 P 07/21/17 80.0 0.07 0.54
FIS 170721P00085000 P 07/21/17 85.0 0.69 1.45
FIS 170721P00090000 P 07/21/17 90.0 3.90 4.70
FIS 170721P00095000 P 07/21/17 95.0 7.60 10.60
FIS 170721P00100000 P 07/21/17 100.0 13.65 16.45
FIS 170721P00105000 P 07/21/17 105.0 18.30 20.45
FIS 170721P00110000 P 07/21/17 110.0 23.05 26.20
FIS 170818C00045000 C 08/18/17 45.0 38.85 42.85
FIS 170818C00050000 C 08/18/17 50.0 34.70 38.30
FIS 170818C00055000 C 08/18/17 55.0 29.10 33.50
FIS 170818C00060000 C 08/18/17 60.0 24.00 28.35
FIS 170818C00065000 C 08/18/17 65.0 19.10 23.40
FIS 170818C00070000 C 08/18/17 70.0 14.35 18.35
FIS 170818C00075000 C 08/18/17 75.0 10.30 12.55
FIS 170818C00080000 C 08/18/17 80.0 6.70 7.05
FIS 170818C00085000 C 08/18/17 85.0 3.00 3.35
FIS 170818C00090000 C 08/18/17 90.0 0.89 1.14
FIS 170818C00095000 C 08/18/17 95.0 0.16 0.60
FIS 170818C00100000 C 08/18/17 100.0 0.00 0.55
FIS 170818C00105000 C 08/18/17 105.0 0.00 0.56
FIS 170818C00110000 C 08/18/17 110.0 0.00 0.54
FIS 170818C00115000 C 08/18/17 115.0 0.00 0.62
FIS 170818C00120000 C 08/18/17 120.0 0.00 0.55
FIS 170818C00125000 C 08/18/17 125.0 0.00 0.57
FIS 170818P00045000 P 08/18/17 45.0 0.00 0.87
FIS 170818P00050000 P 08/18/17 50.0 0.00 0.54
FIS 170818P00055000 P 08/18/17 55.0 0.00 0.57
FIS 170818P00060000 P 08/18/17 60.0 0.10 1.45
FIS 170818P00065000 P 08/18/17 65.0 0.10 0.69
FIS 170818P00070000 P 08/18/17 70.0 0.00 1.06
FIS 170818P00075000 P 08/18/17 75.0 0.28 0.74
FIS 170818P00080000 P 08/18/17 80.0 0.71 0.91
FIS 170818P00085000 P 08/18/17 85.0 1.93 2.14
FIS 170818P00090000 P 08/18/17 90.0 4.70 5.00
FIS 170818P00095000 P 08/18/17 95.0 8.80 9.35
FIS 170818P00100000 P 08/18/17 100.0 11.95 14.65
FIS 170818P00105000 P 08/18/17 105.0 18.35 19.40
FIS 170818P00110000 P 08/18/17 110.0 23.60 24.80
FIS 170818P00115000 P 08/18/17 115.0 28.55 29.80
FIS 170818P00120000 P 08/18/17 120.0 33.30 34.55
FIS 170818P00125000 P 08/18/17 125.0 36.75 40.25
FIS 171020C00045000 C 10/20/17 45.0 39.35 42.95
FIS 171020C00050000 C 10/20/17 50.0 34.75 38.80
FIS 171020C00055000 C 10/20/17 55.0 29.85 33.95
FIS 171020C00060000 C 10/20/17 60.0 24.35 28.75
FIS 171020C00065000 C 10/20/17 65.0 19.65 23.45
FIS 171020C00070000 C 10/20/17 70.0 14.90 18.20
FIS 171020C00075000 C 10/20/17 75.0 11.75 12.55
FIS 171020C00080000 C 10/20/17 80.0 7.40 7.80
FIS 171020C00085000 C 10/20/17 85.0 3.80 4.10
FIS 171020C00090000 C 10/20/17 90.0 1.46 1.72
FIS 171020C00095000 C 10/20/17 95.0 0.37 0.63
FIS 171020C00100000 C 10/20/17 100.0 0.00 0.54
FIS 171020C00105000 C 10/20/17 105.0 0.00 0.59
FIS 171020C00110000 C 10/20/17 110.0 0.00 0.57
FIS 171020C00115000 C 10/20/17 115.0 0.00 0.52
FIS 171020C00120000 C 10/20/17 120.0 0.00 0.59
FIS 171020P00045000 P 10/20/17 45.0 0.05 1.04
FIS 171020P00050000 P 10/20/17 50.0 0.03 1.30
FIS 171020P00055000 P 10/20/17 55.0 0.09 0.85
FIS 171020P00060000 P 10/20/17 60.0 0.18 0.85
FIS 171020P00065000 P 10/20/17 65.0 0.26 1.17
FIS 171020P00070000 P 10/20/17 70.0 0.46 1.52
FIS 171020P00075000 P 10/20/17 75.0 0.70 0.91
FIS 171020P00080000 P 10/20/17 80.0 1.19 1.60
FIS 171020P00085000 P 10/20/17 85.0 2.66 3.15
FIS 171020P00090000 P 10/20/17 90.0 5.35 5.70
FIS 171020P00095000 P 10/20/17 95.0 9.30 9.60
FIS 171020P00100000 P 10/20/17 100.0 13.65 14.60
FIS 171020P00105000 P 10/20/17 105.0 18.65 19.40
FIS 171020P00110000 P 10/20/17 110.0 23.75 24.30
FIS 171020P00115000 P 10/20/17 115.0 28.45 29.20
FIS 171020P00120000 P 10/20/17 120.0 33.80 34.65
FIS 180119C00045000 C 01/19/18 45.0 39.30 44.00
FIS 180119C00050000 C 01/19/18 50.0 34.30 39.00
FIS 180119C00055000 C 01/19/18 55.0 29.75 34.20
FIS 180119C00060000 C 01/19/18 60.0 24.55 29.20
FIS 180119C00065000 C 01/19/18 65.0 19.55 24.20
FIS 180119C00070000 C 01/19/18 70.0 16.75 18.40
FIS 180119C00075000 C 01/19/18 75.0 12.50 13.20
FIS 180119C00080000 C 01/19/18 80.0 8.50 9.55
FIS 180119C00085000 C 01/19/18 85.0 4.70 5.45
FIS 180119C00090000 C 01/19/18 90.0 2.69 2.89
FIS 180119C00095000 C 01/19/18 95.0 0.98 1.36
FIS 180119C00100000 C 01/19/18 100.0 0.37 0.66
FIS 180119C00105000 C 01/19/18 105.0 0.14 0.55
FIS 180119C00110000 C 01/19/18 110.0 0.00 0.59
FIS 180119C00115000 C 01/19/18 115.0 0.00 1.60
FIS 180119C00120000 C 01/19/18 120.0 0.00 0.53
FIS 180119C00125000 C 01/19/18 125.0 0.00 0.62
FIS 180119P00045000 P 01/19/18 45.0 0.40 0.61
FIS 180119P00050000 P 01/19/18 50.0 0.52 0.71
FIS 180119P00055000 P 01/19/18 55.0 0.59 0.84
FIS 180119P00060000 P 01/19/18 60.0 0.67 1.01
FIS 180119P00065000 P 01/19/18 65.0 0.97 1.16
FIS 180119P00070000 P 01/19/18 70.0 1.26 1.43
FIS 180119P00075000 P 01/19/18 75.0 1.62 1.98
FIS 180119P00080000 P 01/19/18 80.0 2.62 2.77
FIS 180119P00085000 P 01/19/18 85.0 4.10 4.35
FIS 180119P00090000 P 01/19/18 90.0 6.50 6.85
FIS 180119P00095000 P 01/19/18 95.0 9.50 10.65
FIS 180119P00100000 P 01/19/18 100.0 14.15 16.25
FIS 180119P00105000 P 01/19/18 105.0 17.25 21.65
FIS 180119P00110000 P 01/19/18 110.0 22.30 26.75
FIS 180119P00115000 P 01/19/18 115.0 26.85 31.25
FIS 180119P00120000 P 01/19/18 120.0 31.80 36.25
FIS 180119P00125000 P 01/19/18 125.0 36.80 41.25

OPRA data is delayed 15 minutes.