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 (2017-08-11)Premium Content

Fidelity National Information Services Inc (FIS)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 171020C00045000 C 10/20/17 45.0 49.20 52.50
FIS 171020C00050000 C 10/20/17 50.0 44.05 47.50
FIS 171020C00055000 C 10/20/17 55.0 39.05 41.35
FIS 171020C00060000 C 10/20/17 60.0 34.25 34.70
FIS 171020C00065000 C 10/20/17 65.0 29.15 31.80
FIS 171020C00070000 C 10/20/17 70.0 24.05 26.80
FIS 171020C00075000 C 10/20/17 75.0 19.05 21.75
FIS 171020C00080000 C 10/20/17 80.0 14.25 14.55
FIS 171020C00085000 C 10/20/17 85.0 9.25 9.55
FIS 171020C00090000 C 10/20/17 90.0 4.25 4.60
FIS 171020C00095000 C 10/20/17 95.0 0.12 0.25
FIS 171020C00100000 C 10/20/17 100.0 0.00 0.25
FIS 171020C00105000 C 10/20/17 105.0 0.00 0.33
FIS 171020C00110000 C 10/20/17 110.0 0.00 0.33
FIS 171020C00115000 C 10/20/17 115.0 0.00 0.33
FIS 171020C00120000 C 10/20/17 120.0 0.00 0.33
FIS 171020P00045000 P 10/20/17 45.0 0.00 0.33
FIS 171020P00050000 P 10/20/17 50.0 0.00 0.33
FIS 171020P00055000 P 10/20/17 55.0 0.00 0.33
FIS 171020P00060000 P 10/20/17 60.0 0.00 0.33
FIS 171020P00065000 P 10/20/17 65.0 0.00 0.34
FIS 171020P00070000 P 10/20/17 70.0 0.00 0.33
FIS 171020P00075000 P 10/20/17 75.0 0.00 0.33
FIS 171020P00080000 P 10/20/17 80.0 0.00 0.35
FIS 171020P00085000 P 10/20/17 85.0 0.00 0.04
FIS 171020P00090000 P 10/20/17 90.0 0.00 0.08
FIS 171020P00095000 P 10/20/17 95.0 0.74 0.93
FIS 171020P00100000 P 10/20/17 100.0 5.55 5.80
FIS 171020P00105000 P 10/20/17 105.0 10.55 11.00
FIS 171020P00110000 P 10/20/17 110.0 15.50 17.55
FIS 171020P00115000 P 10/20/17 115.0 20.55 23.25
FIS 171020P00120000 P 10/20/17 120.0 25.35 28.15
FIS 171117C00050000 C 11/17/17 50.0 44.00 45.50
FIS 171117C00055000 C 11/17/17 55.0 39.20 40.10
FIS 171117C00060000 C 11/17/17 60.0 34.20 35.20
FIS 171117C00065000 C 11/17/17 65.0 29.25 30.50
FIS 171117C00070000 C 11/17/17 70.0 24.20 25.55
FIS 171117C00075000 C 11/17/17 75.0 19.30 19.80
FIS 171117C00080000 C 11/17/17 80.0 14.30 15.25
FIS 171117C00085000 C 11/17/17 85.0 9.35 9.95
FIS 171117C00090000 C 11/17/17 90.0 5.00 5.35
FIS 171117C00095000 C 11/17/17 95.0 1.65 1.80
FIS 171117C00100000 C 11/17/17 100.0 0.28 0.45
FIS 171117C00105000 C 11/17/17 105.0 0.00 0.41
FIS 171117C00110000 C 11/17/17 110.0 0.00 0.35
FIS 171117C00115000 C 11/17/17 115.0 0.00 0.34
FIS 171117C00120000 C 11/17/17 120.0 0.00 0.34
FIS 171117C00125000 C 11/17/17 125.0 0.00 0.33
FIS 171117C00130000 C 11/17/17 130.0 0.00 0.33
FIS 171117C00135000 C 11/17/17 135.0 0.00 0.33
FIS 171117P00050000 P 11/17/17 50.0 0.00 0.33
FIS 171117P00055000 P 11/17/17 55.0 0.00 0.34
FIS 171117P00060000 P 11/17/17 60.0 0.00 0.36
FIS 171117P00065000 P 11/17/17 65.0 0.00 0.38
FIS 171117P00070000 P 11/17/17 70.0 0.00 0.40
FIS 171117P00075000 P 11/17/17 75.0 0.00 0.43
FIS 171117P00080000 P 11/17/17 80.0 0.00 0.27
FIS 171117P00085000 P 11/17/17 85.0 0.09 0.50
FIS 171117P00090000 P 11/17/17 90.0 0.62 0.89
FIS 171117P00095000 P 11/17/17 95.0 2.18 2.34
FIS 171117P00100000 P 11/17/17 100.0 5.65 6.10
FIS 171117P00105000 P 11/17/17 105.0 10.15 11.00
FIS 171117P00110000 P 11/17/17 110.0 15.10 16.55
FIS 171117P00115000 P 11/17/17 115.0 20.25 21.45
FIS 171117P00120000 P 11/17/17 120.0 25.05 25.85
FIS 171117P00125000 P 11/17/17 125.0 30.40 31.55
FIS 171117P00130000 P 11/17/17 130.0 35.15 35.80
FIS 171117P00135000 P 11/17/17 135.0 40.05 42.00
FIS 180119C00045000 C 01/19/18 45.0 48.80 51.05
FIS 180119C00050000 C 01/19/18 50.0 43.80 46.10
FIS 180119C00055000 C 01/19/18 55.0 38.70 39.80
FIS 180119C00060000 C 01/19/18 60.0 33.70 35.05
FIS 180119C00065000 C 01/19/18 65.0 28.95 30.15
FIS 180119C00070000 C 01/19/18 70.0 23.95 25.85
FIS 180119C00075000 C 01/19/18 75.0 19.05 20.45
FIS 180119C00080000 C 01/19/18 80.0 13.50 15.90
FIS 180119C00085000 C 01/19/18 85.0 9.85 10.45
FIS 180119C00090000 C 01/19/18 90.0 5.75 6.15
FIS 180119C00095000 C 01/19/18 95.0 2.54 2.79
FIS 180119C00100000 C 01/19/18 100.0 0.76 0.94
FIS 180119C00105000 C 01/19/18 105.0 0.16 0.38
FIS 180119C00110000 C 01/19/18 110.0 0.00 0.48
FIS 180119C00115000 C 01/19/18 115.0 0.00 0.43
FIS 180119C00120000 C 01/19/18 120.0 0.00 0.42
FIS 180119C00125000 C 01/19/18 125.0 0.00 0.42
FIS 180119P00045000 P 01/19/18 45.0 0.00 0.07
FIS 180119P00050000 P 01/19/18 50.0 0.00 0.09
FIS 180119P00055000 P 01/19/18 55.0 0.00 0.13
FIS 180119P00060000 P 01/19/18 60.0 0.04 0.16
FIS 180119P00065000 P 01/19/18 65.0 0.00 0.17
FIS 180119P00070000 P 01/19/18 70.0 0.11 0.21
FIS 180119P00075000 P 01/19/18 75.0 0.10 0.31
FIS 180119P00080000 P 01/19/18 80.0 0.22 0.47
FIS 180119P00085000 P 01/19/18 85.0 0.57 0.81
FIS 180119P00090000 P 01/19/18 90.0 1.39 1.70
FIS 180119P00095000 P 01/19/18 95.0 3.15 3.40
FIS 180119P00100000 P 01/19/18 100.0 6.35 6.70
FIS 180119P00105000 P 01/19/18 105.0 10.40 12.35
FIS 180119P00110000 P 01/19/18 110.0 15.05 17.10
FIS 180119P00115000 P 01/19/18 115.0 19.95 21.60
FIS 180119P00120000 P 01/19/18 120.0 25.20 26.10
FIS 180119P00125000 P 01/19/18 125.0 30.25 31.35
FIS 180420C00050000 C 04/20/18 50.0 42.05 47.00
FIS 180420C00055000 C 04/20/18 55.0 37.05 42.00
FIS 180420C00060000 C 04/20/18 60.0 32.05 37.00
FIS 180420C00065000 C 04/20/18 65.0 27.05 32.00
FIS 180420C00070000 C 04/20/18 70.0 22.55 27.50
FIS 180420C00075000 C 04/20/18 75.0 17.95 22.50
FIS 180420C00080000 C 04/20/18 80.0 13.35 17.80
FIS 180420C00085000 C 04/20/18 85.0 9.80 11.90
FIS 180420C00090000 C 04/20/18 90.0 6.65 7.60
FIS 180420C00095000 C 04/20/18 95.0 3.60 4.70
FIS 180420C00100000 C 04/20/18 100.0 1.58 2.15
FIS 180420C00105000 C 04/20/18 105.0 0.28 0.90
FIS 180420C00110000 C 04/20/18 110.0 0.08 0.44
FIS 180420C00115000 C 04/20/18 115.0 0.00 0.69
FIS 180420C00120000 C 04/20/18 120.0 0.00 0.58
FIS 180420C00125000 C 04/20/18 125.0 0.00 1.11
FIS 180420C00130000 C 04/20/18 130.0 0.00 1.06
FIS 180420C00135000 C 04/20/18 135.0 0.00 0.51
FIS 180420P00050000 P 04/20/18 50.0 0.00 0.73
FIS 180420P00055000 P 04/20/18 55.0 0.00 0.65
FIS 180420P00060000 P 04/20/18 60.0 0.00 0.37
FIS 180420P00065000 P 04/20/18 65.0 0.10 0.47
FIS 180420P00070000 P 04/20/18 70.0 0.03 0.62
FIS 180420P00075000 P 04/20/18 75.0 0.15 0.70
FIS 180420P00080000 P 04/20/18 80.0 0.63 1.13
FIS 180420P00085000 P 04/20/18 85.0 1.16 1.75
FIS 180420P00090000 P 04/20/18 90.0 2.17 2.75
FIS 180420P00095000 P 04/20/18 95.0 4.15 4.85
FIS 180420P00100000 P 04/20/18 100.0 6.85 7.80
FIS 180420P00105000 P 04/20/18 105.0 10.80 11.90
FIS 180420P00110000 P 04/20/18 110.0 13.50 18.30
FIS 180420P00115000 P 04/20/18 115.0 18.10 23.00
FIS 180420P00120000 P 04/20/18 120.0 23.15 28.00
FIS 180420P00125000 P 04/20/18 125.0 28.00 33.00
FIS 180420P00130000 P 04/20/18 130.0 33.15 38.00
FIS 180420P00135000 P 04/20/18 135.0 38.05 43.00

OPRA data is delayed 15 minutes.