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 Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 161216C00040000 C 12/16/16 40.0 32.50 36.00
FIS 161216C00045000 C 12/16/16 45.0 27.50 31.05
FIS 161216C00050000 C 12/16/16 50.0 22.50 26.05
FIS 161216C00055000 C 12/16/16 55.0 17.50 21.20
FIS 161216C00060000 C 12/16/16 60.0 12.50 15.85
FIS 161216C00065000 C 12/16/16 65.0 7.50 10.90
FIS 161216C00070000 C 12/16/16 70.0 3.95 6.00
FIS 161216C00075000 C 12/16/16 75.0 1.03 1.24
FIS 161216C00080000 C 12/16/16 80.0 0.02 0.25
FIS 161216C00085000 C 12/16/16 85.0 0.00 0.49
FIS 161216C00090000 C 12/16/16 90.0 0.00 1.03
FIS 161216C00095000 C 12/16/16 95.0 0.00 0.49
FIS 161216C00100000 C 12/16/16 100.0 0.00 0.49
FIS 161216C00105000 C 12/16/16 105.0 0.00 0.49
FIS 161216C00110000 C 12/16/16 110.0 0.00 0.49
FIS 161216P00040000 P 12/16/16 40.0 0.00 0.49
FIS 161216P00045000 P 12/16/16 45.0 0.00 0.75
FIS 161216P00050000 P 12/16/16 50.0 0.00 1.23
FIS 161216P00055000 P 12/16/16 55.0 0.00 0.49
FIS 161216P00060000 P 12/16/16 60.0 0.00 0.05
FIS 161216P00065000 P 12/16/16 65.0 0.00 0.15
FIS 161216P00070000 P 12/16/16 70.0 0.09 0.25
FIS 161216P00075000 P 12/16/16 75.0 0.69 0.84
FIS 161216P00080000 P 12/16/16 80.0 3.45 6.60
FIS 161216P00085000 P 12/16/16 85.0 8.50 11.95
FIS 161216P00090000 P 12/16/16 90.0 13.45 16.80
FIS 161216P00095000 P 12/16/16 95.0 18.50 21.45
FIS 161216P00100000 P 12/16/16 100.0 23.35 26.65
FIS 161216P00105000 P 12/16/16 105.0 28.35 32.15
FIS 161216P00110000 P 12/16/16 110.0 33.40 36.50
FIS 170120C00035000 C 01/20/17 35.0 37.60 40.85
FIS 170120C00040000 C 01/20/17 40.0 32.65 35.85
FIS 170120C00045000 C 01/20/17 45.0 27.65 30.90
FIS 170120C00050000 C 01/20/17 50.0 22.60 26.00
FIS 170120C00055000 C 01/20/17 55.0 17.65 20.90
FIS 170120C00060000 C 01/20/17 60.0 12.50 16.00
FIS 170120C00065000 C 01/20/17 65.0 9.05 11.05
FIS 170120C00070000 C 01/20/17 70.0 5.70 6.10
FIS 170120C00075000 C 01/20/17 75.0 1.97 2.22
FIS 170120C00080000 C 01/20/17 80.0 0.36 0.44
FIS 170120C00085000 C 01/20/17 85.0 0.00 0.25
FIS 170120C00090000 C 01/20/17 90.0 0.00 0.47
FIS 170120C00095000 C 01/20/17 95.0 0.00 0.48
FIS 170120C00100000 C 01/20/17 100.0 0.00 0.48
FIS 170120C00105000 C 01/20/17 105.0 0.00 0.47
FIS 170120P00035000 P 01/20/17 35.0 0.00 0.49
FIS 170120P00040000 P 01/20/17 40.0 0.00 0.49
FIS 170120P00045000 P 01/20/17 45.0 0.00 0.10
FIS 170120P00050000 P 01/20/17 50.0 0.02 0.25
FIS 170120P00055000 P 01/20/17 55.0 0.08 0.25
FIS 170120P00060000 P 01/20/17 60.0 0.12 0.30
FIS 170120P00065000 P 01/20/17 65.0 0.27 0.42
FIS 170120P00070000 P 01/20/17 70.0 0.52 0.65
FIS 170120P00075000 P 01/20/17 75.0 1.70 1.85
FIS 170120P00080000 P 01/20/17 80.0 4.85 5.30
FIS 170120P00085000 P 01/20/17 85.0 8.60 11.40
FIS 170120P00090000 P 01/20/17 90.0 13.55 16.40
FIS 170120P00095000 P 01/20/17 95.0 19.30 22.20
FIS 170120P00100000 P 01/20/17 100.0 23.80 27.45
FIS 170120P00105000 P 01/20/17 105.0 29.40 31.35
FIS 170421C00040000 C 04/21/17 40.0 33.90 36.15
FIS 170421C00045000 C 04/21/17 45.0 28.80 33.00
FIS 170421C00050000 C 04/21/17 50.0 23.90 28.40
FIS 170421C00055000 C 04/21/17 55.0 19.05 21.55
FIS 170421C00060000 C 04/21/17 60.0 15.40 16.50
FIS 170421C00065000 C 04/21/17 65.0 11.25 11.85
FIS 170421C00070000 C 04/21/17 70.0 7.15 7.65
FIS 170421C00075000 C 04/21/17 75.0 3.85 4.30
FIS 170421C00080000 C 04/21/17 80.0 1.66 1.95
FIS 170421C00085000 C 04/21/17 85.0 0.48 0.73
FIS 170421C00090000 C 04/21/17 90.0 0.05 0.33
FIS 170421C00095000 C 04/21/17 95.0 0.00 0.25
FIS 170421C00100000 C 04/21/17 100.0 0.00 0.50
FIS 170421C00105000 C 04/21/17 105.0 0.00 0.50
FIS 170421C00110000 C 04/21/17 110.0 0.00 0.50
FIS 170421C00115000 C 04/21/17 115.0 0.00 0.50
FIS 170421P00040000 P 04/21/17 40.0 0.10 0.33
FIS 170421P00045000 P 04/21/17 45.0 0.15 0.45
FIS 170421P00050000 P 04/21/17 50.0 0.28 0.58
FIS 170421P00055000 P 04/21/17 55.0 0.40 0.73
FIS 170421P00060000 P 04/21/17 60.0 0.64 0.94
FIS 170421P00065000 P 04/21/17 65.0 1.13 1.34
FIS 170421P00070000 P 04/21/17 70.0 1.97 2.22
FIS 170421P00075000 P 04/21/17 75.0 3.55 4.00
FIS 170421P00080000 P 04/21/17 80.0 6.30 6.85
FIS 170421P00085000 P 04/21/17 85.0 10.15 10.70
FIS 170421P00090000 P 04/21/17 90.0 12.50 17.05
FIS 170421P00095000 P 04/21/17 95.0 18.45 22.50
FIS 170421P00100000 P 04/21/17 100.0 22.85 27.50
FIS 170421P00105000 P 04/21/17 105.0 27.60 32.40
FIS 170421P00110000 P 04/21/17 110.0 32.95 37.50
FIS 170421P00115000 P 04/21/17 115.0 37.50 41.40
FIS 170721C00040000 C 07/21/17 40.0 33.75 36.00
FIS 170721C00045000 C 07/21/17 45.0 28.80 32.00
FIS 170721C00050000 C 07/21/17 50.0 23.40 26.65
FIS 170721C00055000 C 07/21/17 55.0 18.00 21.55
FIS 170721C00060000 C 07/21/17 60.0 16.25 16.85
FIS 170721C00065000 C 07/21/17 65.0 12.00 12.60
FIS 170721C00070000 C 07/21/17 70.0 8.25 8.80
FIS 170721C00075000 C 07/21/17 75.0 5.05 5.45
FIS 170721C00080000 C 07/21/17 80.0 2.78 3.30
FIS 170721C00085000 C 07/21/17 85.0 1.29 1.66
FIS 170721C00090000 C 07/21/17 90.0 0.47 0.82
FIS 170721C00095000 C 07/21/17 95.0 0.08 0.47
FIS 170721C00100000 C 07/21/17 100.0 0.00 0.28
FIS 170721C00105000 C 07/21/17 105.0 0.00 0.25
FIS 170721C00110000 C 07/21/17 110.0 0.00 0.50
FIS 170721P00040000 P 07/21/17 40.0 0.25 0.61
FIS 170721P00045000 P 07/21/17 45.0 0.36 0.76
FIS 170721P00050000 P 07/21/17 50.0 0.50 0.93
FIS 170721P00055000 P 07/21/17 55.0 0.92 1.16
FIS 170721P00060000 P 07/21/17 60.0 1.20 1.58
FIS 170721P00065000 P 07/21/17 65.0 2.04 2.29
FIS 170721P00070000 P 07/21/17 70.0 3.00 3.40
FIS 170721P00075000 P 07/21/17 75.0 4.90 5.20
FIS 170721P00080000 P 07/21/17 80.0 7.50 8.10
FIS 170721P00085000 P 07/21/17 85.0 11.00 11.60
FIS 170721P00090000 P 07/21/17 90.0 15.10 15.75
FIS 170721P00095000 P 07/21/17 95.0 18.20 21.75
FIS 170721P00100000 P 07/21/17 100.0 22.60 26.60
FIS 170721P00105000 P 07/21/17 105.0 27.70 31.45
FIS 170721P00110000 P 07/21/17 110.0 34.10 36.55

OPRA data is delayed 15 minutes.