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 Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 160916C00040000 C 09/16/16 40.0 38.40 41.45
FIS 160916C00045000 C 09/16/16 45.0 34.25 35.70
FIS 160916C00050000 C 09/16/16 50.0 29.55 30.40
FIS 160916C00055000 C 09/16/16 55.0 24.55 25.40
FIS 160916C00060000 C 09/16/16 60.0 19.55 20.40
FIS 160916C00065000 C 09/16/16 65.0 14.60 15.40
FIS 160916C00070000 C 09/16/16 70.0 9.60 10.45
FIS 160916C00075000 C 09/16/16 75.0 4.75 5.35
FIS 160916C00080000 C 09/16/16 80.0 1.11 1.26
FIS 160916C00085000 C 09/16/16 85.0 0.05 0.41
FIS 160916C00090000 C 09/16/16 90.0 0.00 0.36
FIS 160916C00095000 C 09/16/16 95.0 0.00 0.35
FIS 160916C00100000 C 09/16/16 100.0 0.00 0.35
FIS 160916C00105000 C 09/16/16 105.0 0.00 0.35
FIS 160916C00110000 C 09/16/16 110.0 0.00 0.35
FIS 160916C00115000 C 09/16/16 115.0 0.00 0.35
FIS 160916P00040000 P 09/16/16 40.0 0.00 0.35
FIS 160916P00045000 P 09/16/16 45.0 0.00 0.35
FIS 160916P00050000 P 09/16/16 50.0 0.00 0.35
FIS 160916P00055000 P 09/16/16 55.0 0.00 0.35
FIS 160916P00060000 P 09/16/16 60.0 0.00 0.36
FIS 160916P00065000 P 09/16/16 65.0 0.00 0.38
FIS 160916P00070000 P 09/16/16 70.0 0.00 0.41
FIS 160916P00075000 P 09/16/16 75.0 0.04 0.33
FIS 160916P00080000 P 09/16/16 80.0 1.18 1.36
FIS 160916P00085000 P 09/16/16 85.0 4.90 5.75
FIS 160916P00090000 P 09/16/16 90.0 9.95 10.70
FIS 160916P00095000 P 09/16/16 95.0 14.60 15.70
FIS 160916P00100000 P 09/16/16 100.0 19.35 20.70
FIS 160916P00105000 P 09/16/16 105.0 23.70 25.70
FIS 160916P00110000 P 09/16/16 110.0 29.35 30.70
FIS 160916P00115000 P 09/16/16 115.0 34.60 35.65
FIS 161021C00030000 C 10/21/16 30.0 47.65 52.30
FIS 161021C00035000 C 10/21/16 35.0 42.65 47.30
FIS 161021C00040000 C 10/21/16 40.0 39.30 40.40
FIS 161021C00045000 C 10/21/16 45.0 33.30 35.40
FIS 161021C00050000 C 10/21/16 50.0 27.55 30.40
FIS 161021C00055000 C 10/21/16 55.0 22.00 25.40
FIS 161021C00060000 C 10/21/16 60.0 19.60 20.45
FIS 161021C00065000 C 10/21/16 65.0 14.65 15.40
FIS 161021C00070000 C 10/21/16 70.0 8.05 10.45
FIS 161021C00075000 C 10/21/16 75.0 5.35 5.75
FIS 161021C00080000 C 10/21/16 80.0 1.89 2.03
FIS 161021C00085000 C 10/21/16 85.0 0.22 0.41
FIS 161021P00030000 P 10/21/16 30.0 0.00 0.35
FIS 161021P00035000 P 10/21/16 35.0 0.00 0.35
FIS 161021P00040000 P 10/21/16 40.0 0.00 0.35
FIS 161021P00045000 P 10/21/16 45.0 0.00 0.37
FIS 161021P00050000 P 10/21/16 50.0 0.00 0.12
FIS 161021P00055000 P 10/21/16 55.0 0.00 0.25
FIS 161021P00060000 P 10/21/16 60.0 0.04 0.25
FIS 161021P00065000 P 10/21/16 65.0 0.10 0.25
FIS 161021P00070000 P 10/21/16 70.0 0.21 0.38
FIS 161021P00075000 P 10/21/16 75.0 0.60 0.74
FIS 161021P00080000 P 10/21/16 80.0 2.02 2.16
FIS 161021P00085000 P 10/21/16 85.0 5.30 5.70
FIS 170120C00035000 C 01/20/17 35.0 44.20 45.50
FIS 170120C00040000 C 01/20/17 40.0 39.25 40.50
FIS 170120C00045000 C 01/20/17 45.0 34.25 35.55
FIS 170120C00050000 C 01/20/17 50.0 29.50 30.35
FIS 170120C00055000 C 01/20/17 55.0 24.30 25.40
FIS 170120C00060000 C 01/20/17 60.0 19.65 20.65
FIS 170120C00065000 C 01/20/17 65.0 14.90 15.95
FIS 170120C00070000 C 01/20/17 70.0 10.75 11.20
FIS 170120C00075000 C 01/20/17 75.0 6.80 7.30
FIS 170120C00080000 C 01/20/17 80.0 3.65 3.95
FIS 170120C00085000 C 01/20/17 85.0 1.59 1.79
FIS 170120C00090000 C 01/20/17 90.0 0.51 0.81
FIS 170120C00095000 C 01/20/17 95.0 0.09 0.35
FIS 170120C00100000 C 01/20/17 100.0 0.00 0.25
FIS 170120C00105000 C 01/20/17 105.0 0.00 0.25
FIS 170120P00035000 P 01/20/17 35.0 0.00 0.50
FIS 170120P00040000 P 01/20/17 40.0 0.03 0.25
FIS 170120P00045000 P 01/20/17 45.0 0.08 0.26
FIS 170120P00050000 P 01/20/17 50.0 0.15 0.36
FIS 170120P00055000 P 01/20/17 55.0 0.24 0.47
FIS 170120P00060000 P 01/20/17 60.0 0.47 0.61
FIS 170120P00065000 P 01/20/17 65.0 0.56 0.84
FIS 170120P00070000 P 01/20/17 70.0 1.10 1.26
FIS 170120P00075000 P 01/20/17 75.0 2.21 2.26
FIS 170120P00080000 P 01/20/17 80.0 3.95 4.15
FIS 170120P00085000 P 01/20/17 85.0 6.80 7.10
FIS 170120P00090000 P 01/20/17 90.0 10.75 11.15
FIS 170120P00095000 P 01/20/17 95.0 15.15 16.25
FIS 170120P00100000 P 01/20/17 100.0 19.90 20.90
FIS 170120P00105000 P 01/20/17 105.0 24.85 25.80
FIS 170421C00040000 C 04/21/17 40.0 39.50 40.30
FIS 170421C00045000 C 04/21/17 45.0 34.55 35.35
FIS 170421C00050000 C 04/21/17 50.0 29.60 30.45
FIS 170421C00055000 C 04/21/17 55.0 24.45 25.85
FIS 170421C00060000 C 04/21/17 60.0 19.80 21.15
FIS 170421C00065000 C 04/21/17 65.0 15.30 16.65
FIS 170421C00070000 C 04/21/17 70.0 11.10 12.45
FIS 170421C00075000 C 04/21/17 75.0 7.65 8.40
FIS 170421C00080000 C 04/21/17 80.0 4.70 5.20
FIS 170421C00085000 C 04/21/17 85.0 2.45 3.10
FIS 170421C00090000 C 04/21/17 90.0 1.24 1.67
FIS 170421C00095000 C 04/21/17 95.0 0.47 0.97
FIS 170421C00100000 C 04/21/17 100.0 0.11 0.58
FIS 170421C00105000 C 04/21/17 105.0 0.00 0.50
FIS 170421C00110000 C 04/21/17 110.0 0.00 0.74
FIS 170421C00115000 C 04/21/17 115.0 0.00 0.48
FIS 170421P00040000 P 04/21/17 40.0 0.05 0.53
FIS 170421P00045000 P 04/21/17 45.0 0.14 0.61
FIS 170421P00050000 P 04/21/17 50.0 0.30 0.73
FIS 170421P00055000 P 04/21/17 55.0 0.52 0.91
FIS 170421P00060000 P 04/21/17 60.0 0.81 1.22
FIS 170421P00065000 P 04/21/17 65.0 1.26 1.72
FIS 170421P00070000 P 04/21/17 70.0 2.00 2.35
FIS 170421P00075000 P 04/21/17 75.0 3.20 3.75
FIS 170421P00080000 P 04/21/17 80.0 5.05 5.60
FIS 170421P00085000 P 04/21/17 85.0 7.85 8.85
FIS 170421P00090000 P 04/21/17 90.0 11.35 12.75
FIS 170421P00095000 P 04/21/17 95.0 15.55 16.90
FIS 170421P00100000 P 04/21/17 100.0 20.25 21.35
FIS 170421P00105000 P 04/21/17 105.0 24.90 26.00
FIS 170421P00110000 P 04/21/17 110.0 29.80 30.95
FIS 170421P00115000 P 04/21/17 115.0 34.75 35.90

OPRA data is delayed 15 minutes.