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 Mar 27 2017 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 170421C00040000 C 04/21/17 40.0 37.50 41.70
FIS 170421C00045000 C 04/21/17 45.0 32.50 36.30
FIS 170421C00050000 C 04/21/17 50.0 27.90 31.40
FIS 170421C00055000 C 04/21/17 55.0 22.50 26.45
FIS 170421C00060000 C 04/21/17 60.0 17.50 20.70
FIS 170421C00065000 C 04/21/17 65.0 12.95 16.35
FIS 170421C00070000 C 04/21/17 70.0 9.10 10.70
FIS 170421C00075000 C 04/21/17 75.0 5.10 5.75
FIS 170421C00080000 C 04/21/17 80.0 1.40 1.65
FIS 170421C00085000 C 04/21/17 85.0 0.01 0.24
FIS 170421C00090000 C 04/21/17 90.0 0.00 0.45
FIS 170421C00095000 C 04/21/17 95.0 0.00 0.46
FIS 170421C00100000 C 04/21/17 100.0 0.00 0.45
FIS 170421C00105000 C 04/21/17 105.0 0.00 0.45
FIS 170421C00110000 C 04/21/17 110.0 0.00 0.44
FIS 170421C00115000 C 04/21/17 115.0 0.00 0.44
FIS 170421P00040000 P 04/21/17 40.0 0.00 0.02
FIS 170421P00045000 P 04/21/17 45.0 0.00 0.44
FIS 170421P00050000 P 04/21/17 50.0 0.01 0.07
FIS 170421P00055000 P 04/21/17 55.0 0.01 0.10
FIS 170421P00060000 P 04/21/17 60.0 0.00 0.46
FIS 170421P00065000 P 04/21/17 65.0 0.00 0.25
FIS 170421P00070000 P 04/21/17 70.0 0.00 0.13
FIS 170421P00075000 P 04/21/17 75.0 0.11 0.20
FIS 170421P00080000 P 04/21/17 80.0 1.01 1.30
FIS 170421P00085000 P 04/21/17 85.0 4.30 6.05
FIS 170421P00090000 P 04/21/17 90.0 9.25 10.95
FIS 170421P00095000 P 04/21/17 95.0 13.85 16.05
FIS 170421P00100000 P 04/21/17 100.0 18.85 21.10
FIS 170421P00105000 P 04/21/17 105.0 23.05 26.50
FIS 170421P00110000 P 04/21/17 110.0 28.05 31.55
FIS 170421P00115000 P 04/21/17 115.0 33.80 35.95
FIS 170519C00045000 C 05/19/17 45.0 34.05 35.55
FIS 170519C00050000 C 05/19/17 50.0 27.50 32.20
FIS 170519C00055000 C 05/19/17 55.0 22.55 27.20
FIS 170519C00060000 C 05/19/17 60.0 17.60 22.15
FIS 170519C00065000 C 05/19/17 65.0 13.00 17.25
FIS 170519C00070000 C 05/19/17 70.0 10.20 11.05
FIS 170519C00075000 C 05/19/17 75.0 6.00 6.55
FIS 170519C00080000 C 05/19/17 80.0 2.57 2.97
FIS 170519C00085000 C 05/19/17 85.0 0.69 0.94
FIS 170519C00090000 C 05/19/17 90.0 0.06 0.32
FIS 170519C00095000 C 05/19/17 95.0 0.00 0.25
FIS 170519C00100000 C 05/19/17 100.0 0.00 0.45
FIS 170519C00105000 C 05/19/17 105.0 0.00 0.44
FIS 170519C00110000 C 05/19/17 110.0 0.00 0.43
FIS 170519C00115000 C 05/19/17 115.0 0.00 0.43
FIS 170519C00120000 C 05/19/17 120.0 0.00 0.45
FIS 170519P00045000 P 05/19/17 45.0 0.00 0.46
FIS 170519P00050000 P 05/19/17 50.0 0.00 0.46
FIS 170519P00055000 P 05/19/17 55.0 0.00 0.25
FIS 170519P00060000 P 05/19/17 60.0 0.04 0.25
FIS 170519P00065000 P 05/19/17 65.0 0.12 0.37
FIS 170519P00070000 P 05/19/17 70.0 0.30 0.52
FIS 170519P00075000 P 05/19/17 75.0 0.81 1.01
FIS 170519P00080000 P 05/19/17 80.0 2.32 2.47
FIS 170519P00085000 P 05/19/17 85.0 5.30 5.70
FIS 170519P00090000 P 05/19/17 90.0 8.90 11.15
FIS 170519P00095000 P 05/19/17 95.0 13.05 17.25
FIS 170519P00100000 P 05/19/17 100.0 18.10 22.20
FIS 170519P00105000 P 05/19/17 105.0 23.05 27.50
FIS 170519P00110000 P 05/19/17 110.0 28.85 32.80
FIS 170519P00115000 P 05/19/17 115.0 33.05 37.50
FIS 170519P00120000 P 05/19/17 120.0 38.05 42.45
FIS 170721C00040000 C 07/21/17 40.0 37.75 41.65
FIS 170721C00045000 C 07/21/17 45.0 32.50 37.10
FIS 170721C00050000 C 07/21/17 50.0 27.50 32.15
FIS 170721C00055000 C 07/21/17 55.0 23.60 28.00
FIS 170721C00060000 C 07/21/17 60.0 19.10 22.10
FIS 170721C00065000 C 07/21/17 65.0 14.35 16.65
FIS 170721C00070000 C 07/21/17 70.0 10.75 11.70
FIS 170721C00075000 C 07/21/17 75.0 6.65 7.50
FIS 170721C00080000 C 07/21/17 80.0 3.40 3.90
FIS 170721C00085000 C 07/21/17 85.0 1.31 1.63
FIS 170721C00090000 C 07/21/17 90.0 0.30 0.70
FIS 170721C00095000 C 07/21/17 95.0 0.00 0.30
FIS 170721C00100000 C 07/21/17 100.0 0.00 0.25
FIS 170721C00105000 C 07/21/17 105.0 0.00 0.49
FIS 170721C00110000 C 07/21/17 110.0 0.00 0.49
FIS 170721P00040000 P 07/21/17 40.0 0.00 0.20
FIS 170721P00045000 P 07/21/17 45.0 0.01 0.24
FIS 170721P00050000 P 07/21/17 50.0 0.06 0.30
FIS 170721P00055000 P 07/21/17 55.0 0.12 0.40
FIS 170721P00060000 P 07/21/17 60.0 0.21 0.54
FIS 170721P00065000 P 07/21/17 65.0 0.36 0.67
FIS 170721P00070000 P 07/21/17 70.0 0.75 1.11
FIS 170721P00075000 P 07/21/17 75.0 1.54 1.91
FIS 170721P00080000 P 07/21/17 80.0 3.15 3.60
FIS 170721P00085000 P 07/21/17 85.0 6.05 6.70
FIS 170721P00090000 P 07/21/17 90.0 9.90 10.75
FIS 170721P00095000 P 07/21/17 95.0 13.30 17.95
FIS 170721P00100000 P 07/21/17 100.0 18.00 22.50
FIS 170721P00105000 P 07/21/17 105.0 23.10 27.50
FIS 170721P00110000 P 07/21/17 110.0 29.05 31.25
FIS 171020C00045000 C 10/20/17 45.0 34.00 36.20
FIS 171020C00050000 C 10/20/17 50.0 28.00 32.45
FIS 171020C00055000 C 10/20/17 55.0 24.05 26.80
FIS 171020C00060000 C 10/20/17 60.0 19.55 21.90
FIS 171020C00065000 C 10/20/17 65.0 15.90 16.85
FIS 171020C00070000 C 10/20/17 70.0 11.55 12.45
FIS 171020C00075000 C 10/20/17 75.0 7.70 8.55
FIS 171020C00080000 C 10/20/17 80.0 4.50 5.10
FIS 171020C00085000 C 10/20/17 85.0 2.28 2.80
FIS 171020C00090000 C 10/20/17 90.0 1.18 1.50
FIS 171020C00095000 C 10/20/17 95.0 0.34 0.80
FIS 171020C00100000 C 10/20/17 100.0 0.05 0.43
FIS 171020C00105000 C 10/20/17 105.0 0.01 0.26
FIS 171020C00110000 C 10/20/17 110.0 0.00 0.25
FIS 171020C00115000 C 10/20/17 115.0 0.00 0.50
FIS 171020C00120000 C 10/20/17 120.0 0.00 0.50
FIS 171020P00045000 P 10/20/17 45.0 0.23 0.60
FIS 171020P00050000 P 10/20/17 50.0 0.34 0.72
FIS 171020P00055000 P 10/20/17 55.0 0.46 0.87
FIS 171020P00060000 P 10/20/17 60.0 0.62 1.12
FIS 171020P00065000 P 10/20/17 65.0 1.04 1.25
FIS 171020P00070000 P 10/20/17 70.0 1.45 1.77
FIS 171020P00075000 P 10/20/17 75.0 2.52 3.05
FIS 171020P00080000 P 10/20/17 80.0 4.25 4.95
FIS 171020P00085000 P 10/20/17 85.0 7.25 7.70
FIS 171020P00090000 P 10/20/17 90.0 10.70 11.55
FIS 171020P00095000 P 10/20/17 95.0 15.00 15.85
FIS 171020P00100000 P 10/20/17 100.0 18.25 23.00
FIS 171020P00105000 P 10/20/17 105.0 23.15 27.50
FIS 171020P00110000 P 10/20/17 110.0 28.05 32.50
FIS 171020P00115000 P 10/20/17 115.0 33.30 37.30
FIS 171020P00120000 P 10/20/17 120.0 38.05 42.45

OPRA data is delayed 15 minutes.