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 (2016-05-13)Premium Content

Fidelity National Information Services Inc (FIS)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 160715C00002500 C 07/15/16 2.5 66.05 70.85
FIS 160715C00005000 C 07/15/16 5.0 63.65 68.10
FIS 160715C00035000 C 07/15/16 35.0 34.30 38.50
FIS 160715C00040000 C 07/15/16 40.0 29.40 32.00
FIS 160715C00045000 C 07/15/16 45.0 24.50 28.50
FIS 160715C00050000 C 07/15/16 50.0 19.55 23.50
FIS 160715C00055000 C 07/15/16 55.0 14.10 18.45
FIS 160715C00060000 C 07/15/16 60.0 10.20 11.95
FIS 160715C00065000 C 07/15/16 65.0 5.35 6.95
FIS 160715C00070000 C 07/15/16 70.0 1.93 2.42
FIS 160715C00075000 C 07/15/16 75.0 0.18 0.56
FIS 160715C00080000 C 07/15/16 80.0 0.00 2.05
FIS 160715C00085000 C 07/15/16 85.0 0.00 4.80
FIS 160715C00090000 C 07/15/16 90.0 0.00 4.10
FIS 160715C00095000 C 07/15/16 95.0 0.00 3.05
FIS 160715P00002500 P 07/15/16 2.5 0.00 4.80
FIS 160715P00005000 P 07/15/16 5.0 0.00 4.80
FIS 160715P00035000 P 07/15/16 35.0 0.00 4.80
FIS 160715P00040000 P 07/15/16 40.0 0.00 3.70
FIS 160715P00045000 P 07/15/16 45.0 0.00 1.79
FIS 160715P00050000 P 07/15/16 50.0 0.00 1.10
FIS 160715P00055000 P 07/15/16 55.0 0.00 4.80
FIS 160715P00060000 P 07/15/16 60.0 0.08 2.77
FIS 160715P00065000 P 07/15/16 65.0 0.18 0.82
FIS 160715P00070000 P 07/15/16 70.0 1.25 1.58
FIS 160715P00075000 P 07/15/16 75.0 2.54 5.20
FIS 160715P00080000 P 07/15/16 80.0 7.05 10.25
FIS 160715P00085000 P 07/15/16 85.0 11.55 15.30
FIS 160715P00090000 P 07/15/16 90.0 16.50 20.60
FIS 160715P00095000 P 07/15/16 95.0 22.55 25.60
FIS 160819C00040000 C 08/19/16 40.0 30.25 33.45
FIS 160819C00045000 C 08/19/16 45.0 25.25 28.50
FIS 160819C00050000 C 08/19/16 50.0 20.30 23.60
FIS 160819C00055000 C 08/19/16 55.0 15.40 18.75
FIS 160819C00060000 C 08/19/16 60.0 10.55 13.60
FIS 160819C00065000 C 08/19/16 65.0 6.25 8.50
FIS 160819C00070000 C 08/19/16 70.0 3.10 3.55
FIS 160819C00075000 C 08/19/16 75.0 1.03 1.35
FIS 160819C00080000 C 08/19/16 80.0 0.00 1.78
FIS 160819C00085000 C 08/19/16 85.0 0.00 3.45
FIS 160819C00090000 C 08/19/16 90.0 0.00 3.40
FIS 160819C00095000 C 08/19/16 95.0 0.00 4.80
FIS 160819C00100000 C 08/19/16 100.0 0.00 4.80
FIS 160819C00105000 C 08/19/16 105.0 0.00 4.80
FIS 160819C00110000 C 08/19/16 110.0 0.00 4.80
FIS 160819P00040000 P 08/19/16 40.0 0.00 2.79
FIS 160819P00045000 P 08/19/16 45.0 0.00 4.80
FIS 160819P00050000 P 08/19/16 50.0 0.00 1.52
FIS 160819P00055000 P 08/19/16 55.0 0.08 1.00
FIS 160819P00060000 P 08/19/16 60.0 0.20 1.09
FIS 160819P00065000 P 08/19/16 65.0 0.90 1.33
FIS 160819P00070000 P 08/19/16 70.0 2.39 2.83
FIS 160819P00075000 P 08/19/16 75.0 4.30 5.60
FIS 160819P00080000 P 08/19/16 80.0 7.55 11.20
FIS 160819P00085000 P 08/19/16 85.0 11.50 15.70
FIS 160819P00090000 P 08/19/16 90.0 16.65 20.20
FIS 160819P00095000 P 08/19/16 95.0 21.70 26.20
FIS 160819P00100000 P 08/19/16 100.0 26.50 30.70
FIS 160819P00105000 P 08/19/16 105.0 31.80 36.30
FIS 160819P00110000 P 08/19/16 110.0 37.45 40.50
FIS 161021C00030000 C 10/21/16 30.0 39.50 44.00
FIS 161021C00035000 C 10/21/16 35.0 34.50 39.00
FIS 161021C00040000 C 10/21/16 40.0 29.50 33.50
FIS 161021C00045000 C 10/21/16 45.0 24.85 29.00
FIS 161021C00050000 C 10/21/16 50.0 19.70 23.65
FIS 161021C00055000 C 10/21/16 55.0 14.85 18.80
FIS 161021C00060000 C 10/21/16 60.0 10.30 14.15
FIS 161021C00065000 C 10/21/16 65.0 6.90 9.80
FIS 161021C00070000 C 10/21/16 70.0 3.80 4.15
FIS 161021C00075000 C 10/21/16 75.0 1.62 1.92
FIS 161021C00080000 C 10/21/16 80.0 0.54 1.59
FIS 161021C00085000 C 10/21/16 85.0 0.00 2.06
FIS 161021P00030000 P 10/21/16 30.0 0.00 4.80
FIS 161021P00035000 P 10/21/16 35.0 0.00 4.80
FIS 161021P00040000 P 10/21/16 40.0 0.06 2.00
FIS 161021P00045000 P 10/21/16 45.0 0.10 2.06
FIS 161021P00050000 P 10/21/16 50.0 0.00 1.78
FIS 161021P00055000 P 10/21/16 55.0 0.31 1.13
FIS 161021P00060000 P 10/21/16 60.0 0.30 1.25
FIS 161021P00065000 P 10/21/16 65.0 1.52 1.94
FIS 161021P00070000 P 10/21/16 70.0 3.00 3.60
FIS 161021P00075000 P 10/21/16 75.0 5.90 6.60
FIS 161021P00080000 P 10/21/16 80.0 7.65 10.50
FIS 161021P00085000 P 10/21/16 85.0 12.40 15.60
FIS 170120C00040000 C 01/20/17 40.0 29.75 33.20
FIS 170120C00045000 C 01/20/17 45.0 24.15 28.65
FIS 170120C00050000 C 01/20/17 50.0 19.85 23.65
FIS 170120C00055000 C 01/20/17 55.0 15.20 19.50
FIS 170120C00060000 C 01/20/17 60.0 10.95 15.00
FIS 170120C00065000 C 01/20/17 65.0 6.85 11.00
FIS 170120C00070000 C 01/20/17 70.0 4.95 5.50
FIS 170120C00075000 C 01/20/17 75.0 2.76 3.20
FIS 170120C00080000 C 01/20/17 80.0 1.35 3.30
FIS 170120C00085000 C 01/20/17 85.0 0.20 2.59
FIS 170120C00090000 C 01/20/17 90.0 0.00 4.80
FIS 170120C00095000 C 01/20/17 95.0 0.00 4.80
FIS 170120C00100000 C 01/20/17 100.0 0.00 4.80
FIS 170120C00105000 C 01/20/17 105.0 0.00 2.42
FIS 170120P00040000 P 01/20/17 40.0 0.00 1.64
FIS 170120P00045000 P 01/20/17 45.0 0.08 2.00
FIS 170120P00050000 P 01/20/17 50.0 0.11 1.05
FIS 170120P00055000 P 01/20/17 55.0 1.09 1.86
FIS 170120P00060000 P 01/20/17 60.0 1.77 2.79
FIS 170120P00065000 P 01/20/17 65.0 2.83 3.20
FIS 170120P00070000 P 01/20/17 70.0 4.60 5.15
FIS 170120P00075000 P 01/20/17 75.0 6.50 7.90
FIS 170120P00080000 P 01/20/17 80.0 8.80 12.55
FIS 170120P00085000 P 01/20/17 85.0 12.90 16.50
FIS 170120P00090000 P 01/20/17 90.0 17.20 21.20
FIS 170120P00095000 P 01/20/17 95.0 22.00 26.20
FIS 170120P00100000 P 01/20/17 100.0 27.00 31.40
FIS 170120P00105000 P 01/20/17 105.0 32.30 36.35

OPRA data is delayed 15 minutes.