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 (2016-11-11)Premium Content

Fidelity National Information Services Inc (FIS)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 170217C00040000 C 02/17/17 40.0 38.90 40.25
FIS 170217C00045000 C 02/17/17 45.0 32.15 36.45
FIS 170217C00050000 C 02/17/17 50.0 27.05 31.45
FIS 170217C00055000 C 02/17/17 55.0 22.10 26.35
FIS 170217C00060000 C 02/17/17 60.0 17.50 22.00
FIS 170217C00065000 C 02/17/17 65.0 12.05 16.70
FIS 170217C00070000 C 02/17/17 70.0 9.55 10.40
FIS 170217C00075000 C 02/17/17 75.0 5.25 5.80
FIS 170217C00080000 C 02/17/17 80.0 2.12 2.36
FIS 170217C00085000 C 02/17/17 85.0 0.47 0.68
FIS 170217C00090000 C 02/17/17 90.0 0.04 0.25
FIS 170217C00095000 C 02/17/17 95.0 0.00 0.18
FIS 170217C00100000 C 02/17/17 100.0 0.00 0.17
FIS 170217C00105000 C 02/17/17 105.0 0.00 0.16
FIS 170217C00110000 C 02/17/17 110.0 0.00 0.16
FIS 170217C00115000 C 02/17/17 115.0 0.00 0.16
FIS 170217P00040000 P 02/17/17 40.0 0.01 0.07
FIS 170217P00045000 P 02/17/17 45.0 0.00 0.23
FIS 170217P00050000 P 02/17/17 50.0 0.00 0.26
FIS 170217P00055000 P 02/17/17 55.0 0.00 0.25
FIS 170217P00060000 P 02/17/17 60.0 0.06 0.25
FIS 170217P00065000 P 02/17/17 65.0 0.14 0.32
FIS 170217P00070000 P 02/17/17 70.0 0.29 0.40
FIS 170217P00075000 P 02/17/17 75.0 0.84 0.98
FIS 170217P00080000 P 02/17/17 80.0 2.34 2.64
FIS 170217P00085000 P 02/17/17 85.0 5.55 6.00
FIS 170217P00090000 P 02/17/17 90.0 8.00 11.05
FIS 170217P00095000 P 02/17/17 95.0 13.35 17.00
FIS 170217P00100000 P 02/17/17 100.0 18.55 22.30
FIS 170217P00105000 P 02/17/17 105.0 23.00 27.00
FIS 170217P00110000 P 02/17/17 110.0 28.55 32.35
FIS 170217P00115000 P 02/17/17 115.0 34.05 36.15
FIS 170421C00040000 C 04/21/17 40.0 38.60 40.75
FIS 170421C00045000 C 04/21/17 45.0 32.00 36.00
FIS 170421C00050000 C 04/21/17 50.0 27.00 30.90
FIS 170421C00055000 C 04/21/17 55.0 22.00 25.75
FIS 170421C00060000 C 04/21/17 60.0 17.30 21.50
FIS 170421C00065000 C 04/21/17 65.0 12.60 15.45
FIS 170421C00070000 C 04/21/17 70.0 10.15 10.95
FIS 170421C00075000 C 04/21/17 75.0 6.05 6.70
FIS 170421C00080000 C 04/21/17 80.0 3.10 3.55
FIS 170421C00085000 C 04/21/17 85.0 1.28 1.60
FIS 170421C00090000 C 04/21/17 90.0 0.39 0.64
FIS 170421C00095000 C 04/21/17 95.0 0.12 0.34
FIS 170421C00100000 C 04/21/17 100.0 0.01 0.24
FIS 170421C00105000 C 04/21/17 105.0 0.00 0.23
FIS 170421C00110000 C 04/21/17 110.0 0.00 0.21
FIS 170421C00115000 C 04/21/17 115.0 0.00 0.20
FIS 170421P00040000 P 04/21/17 40.0 0.00 0.31
FIS 170421P00045000 P 04/21/17 45.0 0.01 0.25
FIS 170421P00050000 P 04/21/17 50.0 0.04 0.28
FIS 170421P00055000 P 04/21/17 55.0 0.15 0.38
FIS 170421P00060000 P 04/21/17 60.0 0.23 0.51
FIS 170421P00065000 P 04/21/17 65.0 0.43 0.71
FIS 170421P00070000 P 04/21/17 70.0 0.85 1.02
FIS 170421P00075000 P 04/21/17 75.0 1.62 2.01
FIS 170421P00080000 P 04/21/17 80.0 3.55 3.85
FIS 170421P00085000 P 04/21/17 85.0 6.50 6.95
FIS 170421P00090000 P 04/21/17 90.0 10.60 11.35
FIS 170421P00095000 P 04/21/17 95.0 13.15 17.70
FIS 170421P00100000 P 04/21/17 100.0 18.00 22.25
FIS 170421P00105000 P 04/21/17 105.0 23.00 27.25
FIS 170421P00110000 P 04/21/17 110.0 27.50 31.90
FIS 170421P00115000 P 04/21/17 115.0 34.10 36.55
FIS 170721C00040000 C 07/21/17 40.0 38.10 40.65
FIS 170721C00045000 C 07/21/17 45.0 32.20 36.45
FIS 170721C00050000 C 07/21/17 50.0 27.05 31.55
FIS 170721C00055000 C 07/21/17 55.0 22.75 25.60
FIS 170721C00060000 C 07/21/17 60.0 18.00 20.90
FIS 170721C00065000 C 07/21/17 65.0 15.50 16.60
FIS 170721C00070000 C 07/21/17 70.0 11.30 12.00
FIS 170721C00075000 C 07/21/17 75.0 7.70 8.30
FIS 170721C00080000 C 07/21/17 80.0 5.00 5.30
FIS 170721C00085000 C 07/21/17 85.0 2.64 3.05
FIS 170721C00090000 C 07/21/17 90.0 1.34 1.72
FIS 170721C00095000 C 07/21/17 95.0 0.55 0.93
FIS 170721C00100000 C 07/21/17 100.0 0.20 0.58
FIS 170721C00105000 C 07/21/17 105.0 0.04 0.41
FIS 170721C00110000 C 07/21/17 110.0 0.00 0.30
FIS 170721P00040000 P 07/21/17 40.0 0.15 0.49
FIS 170721P00045000 P 07/21/17 45.0 0.30 0.63
FIS 170721P00050000 P 07/21/17 50.0 0.39 0.77
FIS 170721P00055000 P 07/21/17 55.0 0.54 0.74
FIS 170721P00060000 P 07/21/17 60.0 0.84 1.04
FIS 170721P00065000 P 07/21/17 65.0 1.34 1.44
FIS 170721P00070000 P 07/21/17 70.0 2.07 2.29
FIS 170721P00075000 P 07/21/17 75.0 3.35 3.75
FIS 170721P00080000 P 07/21/17 80.0 5.30 5.75
FIS 170721P00085000 P 07/21/17 85.0 8.10 8.70
FIS 170721P00090000 P 07/21/17 90.0 11.55 12.45
FIS 170721P00095000 P 07/21/17 95.0 15.70 16.70
FIS 170721P00100000 P 07/21/17 100.0 20.10 21.55
FIS 170721P00105000 P 07/21/17 105.0 23.05 27.55
FIS 170721P00110000 P 07/21/17 110.0 29.20 31.50

OPRA data is delayed 15 minutes.