Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fidelity National Information Services Inc (FIS)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 180119C00045000 C Jan 19, 2018 45.0 47.00 51.45
FIS 180119C00050000 C Jan 19, 2018 50.0 42.00 46.50
FIS 180119C00055000 C Jan 19, 2018 55.0 37.00 41.50
FIS 180119C00060000 C Jan 19, 2018 60.0 32.50 36.95
FIS 180119C00065000 C Jan 19, 2018 65.0 27.10 31.65
FIS 180119C00070000 C Jan 19, 2018 70.0 22.70 27.40
FIS 180119C00075000 C Jan 19, 2018 75.0 17.60 22.20
FIS 180119C00080000 C Jan 19, 2018 80.0 12.05 16.80
FIS 180119C00085000 C Jan 19, 2018 85.0 9.90 10.15
FIS 180119C00090000 C Jan 19, 2018 90.0 5.05 5.40
FIS 180119C00095000 C Jan 19, 2018 95.0 1.16 1.77
FIS 180119C00100000 C Jan 19, 2018 100.0 0.23 0.27
FIS 180119C00105000 C Jan 19, 2018 105.0 0.00 0.27
FIS 180119C00110000 C Jan 19, 2018 110.0 0.00 0.27
FIS 180119C00115000 C Jan 19, 2018 115.0 0.00 0.28
FIS 180119C00120000 C Jan 19, 2018 120.0 0.00 0.27
FIS 180119C00125000 C Jan 19, 2018 125.0 0.00 0.27
FIS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.29
FIS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.28
FIS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.16
FIS 180119P00060000 P Jan 19, 2018 60.0 0.00 0.17
FIS 180119P00065000 P Jan 19, 2018 65.0 0.00 0.18
FIS 180119P00070000 P Jan 19, 2018 70.0 0.00 0.04
FIS 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
FIS 180119P00080000 P Jan 19, 2018 80.0 0.00 0.93
FIS 180119P00085000 P Jan 19, 2018 85.0 0.04 0.13
FIS 180119P00090000 P Jan 19, 2018 90.0 0.18 0.42
FIS 180119P00095000 P Jan 19, 2018 95.0 1.23 1.80
FIS 180119P00100000 P Jan 19, 2018 100.0 3.25 7.85
FIS 180119P00105000 P Jan 19, 2018 105.0 8.05 12.85
FIS 180119P00110000 P Jan 19, 2018 110.0 13.65 18.00
FIS 180119P00115000 P Jan 19, 2018 115.0 18.65 23.00
FIS 180119P00120000 P Jan 19, 2018 120.0 23.65 28.00
FIS 180119P00125000 P Jan 19, 2018 125.0 28.65 33.00
FIS 180420C00050000 C Apr 20, 2018 50.0 42.50 47.05
FIS 180420C00055000 C Apr 20, 2018 55.0 37.65 42.25
FIS 180420C00060000 C Apr 20, 2018 60.0 32.90 37.50
FIS 180420C00065000 C Apr 20, 2018 65.0 28.00 32.75
FIS 180420C00070000 C Apr 20, 2018 70.0 22.50 26.85
FIS 180420C00075000 C Apr 20, 2018 75.0 18.00 22.40
FIS 180420C00080000 C Apr 20, 2018 80.0 13.25 17.85
FIS 180420C00085000 C Apr 20, 2018 85.0 9.85 11.35
FIS 180420C00090000 C Apr 20, 2018 90.0 6.20 7.75
FIS 180420C00095000 C Apr 20, 2018 95.0 3.40 4.20
FIS 180420C00100000 C Apr 20, 2018 100.0 1.37 2.04
FIS 180420C00105000 C Apr 20, 2018 105.0 0.28 1.00
FIS 180420C00110000 C Apr 20, 2018 110.0 0.07 1.02
FIS 180420C00115000 C Apr 20, 2018 115.0 0.06 0.41
FIS 180420C00120000 C Apr 20, 2018 120.0 0.00 0.42
FIS 180420C00125000 C Apr 20, 2018 125.0 0.00 0.39
FIS 180420C00130000 C Apr 20, 2018 130.0 0.00 0.40
FIS 180420C00135000 C Apr 20, 2018 135.0 0.00 4.60
FIS 180420P00050000 P Apr 20, 2018 50.0 0.00 2.65
FIS 180420P00055000 P Apr 20, 2018 55.0 0.00 4.80
FIS 180420P00060000 P Apr 20, 2018 60.0 0.00 0.39
FIS 180420P00065000 P Apr 20, 2018 65.0 0.13 0.69
FIS 180420P00070000 P Apr 20, 2018 70.0 0.17 0.70
FIS 180420P00075000 P Apr 20, 2018 75.0 0.00 1.67
FIS 180420P00080000 P Apr 20, 2018 80.0 0.45 1.89
FIS 180420P00085000 P Apr 20, 2018 85.0 0.57 1.59
FIS 180420P00090000 P Apr 20, 2018 90.0 1.41 2.39
FIS 180420P00095000 P Apr 20, 2018 95.0 3.25 4.00
FIS 180420P00100000 P Apr 20, 2018 100.0 6.00 7.65
FIS 180420P00105000 P Apr 20, 2018 105.0 9.95 11.70
FIS 180420P00110000 P Apr 20, 2018 110.0 13.50 18.00
FIS 180420P00115000 P Apr 20, 2018 115.0 18.65 23.00
FIS 180420P00120000 P Apr 20, 2018 120.0 23.65 28.00
FIS 180420P00125000 P Apr 20, 2018 125.0 28.65 33.00
FIS 180420P00130000 P Apr 20, 2018 130.0 33.65 38.00
FIS 180420P00135000 P Apr 20, 2018 135.0 38.65 43.00
FIS 180720C00050000 C Jul 20, 2018 50.0 42.50 47.50
FIS 180720C00055000 C Jul 20, 2018 55.0 37.50 42.50
FIS 180720C00060000 C Jul 20, 2018 60.0 32.50 37.50
FIS 180720C00065000 C Jul 20, 2018 65.0 28.00 33.00
FIS 180720C00070000 C Jul 20, 2018 70.0 23.00 28.00
FIS 180720C00075000 C Jul 20, 2018 75.0 18.00 23.00
FIS 180720C00080000 C Jul 20, 2018 80.0 15.25 16.50
FIS 180720C00085000 C Jul 20, 2018 85.0 10.60 12.15
FIS 180720C00090000 C Jul 20, 2018 90.0 6.85 9.25
FIS 180720C00095000 C Jul 20, 2018 95.0 4.95 5.65
FIS 180720C00100000 C Jul 20, 2018 100.0 2.32 3.20
FIS 180720C00105000 C Jul 20, 2018 105.0 0.73 1.88
FIS 180720C00110000 C Jul 20, 2018 110.0 0.55 2.13
FIS 180720C00115000 C Jul 20, 2018 115.0 0.27 2.02
FIS 180720C00120000 C Jul 20, 2018 120.0 0.01 1.84
FIS 180720C00125000 C Jul 20, 2018 125.0 0.00 1.85
FIS 180720C00130000 C Jul 20, 2018 130.0 0.00 0.41
FIS 180720C00135000 C Jul 20, 2018 135.0 0.00 0.40
FIS 180720C00140000 C Jul 20, 2018 140.0 0.00 1.52
FIS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.45
FIS 180720P00055000 P Jul 20, 2018 55.0 0.08 0.50
FIS 180720P00060000 P Jul 20, 2018 60.0 0.06 1.84
FIS 180720P00065000 P Jul 20, 2018 65.0 0.02 0.83
FIS 180720P00070000 P Jul 20, 2018 70.0 0.41 0.94
FIS 180720P00075000 P Jul 20, 2018 75.0 0.64 2.25
FIS 180720P00080000 P Jul 20, 2018 80.0 0.99 1.20
FIS 180720P00085000 P Jul 20, 2018 85.0 0.00 2.60
FIS 180720P00090000 P Jul 20, 2018 90.0 2.85 3.50
FIS 180720P00095000 P Jul 20, 2018 95.0 4.10 5.80
FIS 180720P00100000 P Jul 20, 2018 100.0 7.20 9.85
FIS 180720P00105000 P Jul 20, 2018 105.0 10.00 12.90
FIS 180720P00110000 P Jul 20, 2018 110.0 14.05 18.30
FIS 180720P00115000 P Jul 20, 2018 115.0 18.05 23.00
FIS 180720P00120000 P Jul 20, 2018 120.0 23.05 28.00
FIS 180720P00125000 P Jul 20, 2018 125.0 28.05 33.00
FIS 180720P00130000 P Jul 20, 2018 130.0 33.05 38.00
FIS 180720P00135000 P Jul 20, 2018 135.0 38.05 43.00
FIS 180720P00140000 P Jul 20, 2018 140.0 43.05 48.00
OPRA data is delayed 15 minutes.