Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fidelity National Information Services Inc (FIS)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 180615C00065000 C Jun 15, 2018 65.0 37.70 40.00
FIS 180615C00070000 C Jun 15, 2018 70.0 32.75 34.95
FIS 180615C00075000 C Jun 15, 2018 75.0 27.50 29.65
FIS 180615C00080000 C Jun 15, 2018 80.0 22.70 25.05
FIS 180615C00085000 C Jun 15, 2018 85.0 17.40 19.50
FIS 180615C00090000 C Jun 15, 2018 90.0 12.80 14.95
FIS 180615C00095000 C Jun 15, 2018 95.0 7.25 9.60
FIS 180615C00100000 C Jun 15, 2018 100.0 3.60 4.10
FIS 180615C00105000 C Jun 15, 2018 105.0 0.60 0.64
FIS 180615C00110000 C Jun 15, 2018 110.0 0.00 0.23
FIS 180615C00115000 C Jun 15, 2018 115.0 0.00 0.10
FIS 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
FIS 180615C00125000 C Jun 15, 2018 125.0 0.00 0.04
FIS 180615C00130000 C Jun 15, 2018 130.0 0.00 0.04
FIS 180615C00135000 C Jun 15, 2018 135.0 0.00 0.04
FIS 180615P00065000 P Jun 15, 2018 65.0 0.00 0.04
FIS 180615P00070000 P Jun 15, 2018 70.0 0.00 0.04
FIS 180615P00075000 P Jun 15, 2018 75.0 0.00 0.05
FIS 180615P00080000 P Jun 15, 2018 80.0 0.00 0.05
FIS 180615P00085000 P Jun 15, 2018 85.0 0.00 0.11
FIS 180615P00090000 P Jun 15, 2018 90.0 0.00 0.09
FIS 180615P00095000 P Jun 15, 2018 95.0 0.00 0.20
FIS 180615P00100000 P Jun 15, 2018 100.0 0.33 0.40
FIS 180615P00105000 P Jun 15, 2018 105.0 2.14 2.41
FIS 180615P00110000 P Jun 15, 2018 110.0 5.35 7.75
FIS 180615P00115000 P Jun 15, 2018 115.0 10.55 12.60
FIS 180615P00120000 P Jun 15, 2018 120.0 15.40 17.70
FIS 180615P00125000 P Jun 15, 2018 125.0 20.60 22.75
FIS 180615P00130000 P Jun 15, 2018 130.0 25.30 27.75
FIS 180615P00135000 P Jun 15, 2018 135.0 30.30 32.70
FIS 180720C00050000 C Jul 20, 2018 50.0 53.00 54.20
FIS 180720C00055000 C Jul 20, 2018 55.0 48.15 49.25
FIS 180720C00060000 C Jul 20, 2018 60.0 42.35 44.60
FIS 180720C00065000 C Jul 20, 2018 65.0 38.30 39.45
FIS 180720C00070000 C Jul 20, 2018 70.0 32.90 34.35
FIS 180720C00075000 C Jul 20, 2018 75.0 26.50 29.30
FIS 180720C00080000 C Jul 20, 2018 80.0 23.30 24.45
FIS 180720C00085000 C Jul 20, 2018 85.0 16.50 21.20
FIS 180720C00090000 C Jul 20, 2018 90.0 11.80 15.85
FIS 180720C00095000 C Jul 20, 2018 95.0 8.80 9.20
FIS 180720C00100000 C Jul 20, 2018 100.0 4.50 4.75
FIS 180720C00105000 C Jul 20, 2018 105.0 1.44 1.58
FIS 180720C00110000 C Jul 20, 2018 110.0 0.31 0.38
FIS 180720C00115000 C Jul 20, 2018 115.0 0.04 0.11
FIS 180720C00120000 C Jul 20, 2018 120.0 0.00 0.18
FIS 180720C00125000 C Jul 20, 2018 125.0 0.00 0.04
FIS 180720C00130000 C Jul 20, 2018 130.0 0.00 0.04
FIS 180720C00135000 C Jul 20, 2018 135.0 0.00 0.04
FIS 180720C00140000 C Jul 20, 2018 140.0 0.00 0.04
FIS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.04
FIS 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
FIS 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
FIS 180720P00065000 P Jul 20, 2018 65.0 0.00 0.07
FIS 180720P00070000 P Jul 20, 2018 70.0 0.02 0.11
FIS 180720P00075000 P Jul 20, 2018 75.0 0.05 0.16
FIS 180720P00080000 P Jul 20, 2018 80.0 0.10 0.22
FIS 180720P00085000 P Jul 20, 2018 85.0 0.17 0.29
FIS 180720P00090000 P Jul 20, 2018 90.0 0.23 0.34
FIS 180720P00095000 P Jul 20, 2018 95.0 0.37 0.61
FIS 180720P00100000 P Jul 20, 2018 100.0 1.04 1.22
FIS 180720P00105000 P Jul 20, 2018 105.0 3.00 3.20
FIS 180720P00110000 P Jul 20, 2018 110.0 6.80 7.05
FIS 180720P00115000 P Jul 20, 2018 115.0 10.95 12.20
FIS 180720P00120000 P Jul 20, 2018 120.0 15.85 17.05
FIS 180720P00125000 P Jul 20, 2018 125.0 20.75 22.60
FIS 180720P00130000 P Jul 20, 2018 130.0 25.80 27.20
FIS 180720P00135000 P Jul 20, 2018 135.0 30.80 31.95
FIS 180720P00140000 P Jul 20, 2018 140.0 35.90 37.15
FIS 181019C00050000 C Oct 19, 2018 50.0 51.15 56.00
FIS 181019C00055000 C Oct 19, 2018 55.0 46.50 51.15
FIS 181019C00060000 C Oct 19, 2018 60.0 41.60 46.20
FIS 181019C00065000 C Oct 19, 2018 65.0 36.70 41.25
FIS 181019C00070000 C Oct 19, 2018 70.0 31.75 36.50
FIS 181019C00075000 C Oct 19, 2018 75.0 26.65 31.40
FIS 181019C00080000 C Oct 19, 2018 80.0 22.05 26.50
FIS 181019C00085000 C Oct 19, 2018 85.0 17.95 21.15
FIS 181019C00090000 C Oct 19, 2018 90.0 14.70 15.15
FIS 181019C00095000 C Oct 19, 2018 95.0 10.35 10.70
FIS 181019C00100000 C Oct 19, 2018 100.0 6.65 6.90
FIS 181019C00105000 C Oct 19, 2018 105.0 3.70 3.90
FIS 181019C00110000 C Oct 19, 2018 110.0 1.83 1.95
FIS 181019C00115000 C Oct 19, 2018 115.0 0.81 0.97
FIS 181019C00120000 C Oct 19, 2018 120.0 0.26 0.56
FIS 181019C00125000 C Oct 19, 2018 125.0 0.05 0.31
FIS 181019C00130000 C Oct 19, 2018 130.0 0.00 0.25
FIS 181019C00135000 C Oct 19, 2018 135.0 0.00 0.17
FIS 181019C00140000 C Oct 19, 2018 140.0 0.00 0.12
FIS 181019P00050000 P Oct 19, 2018 50.0 0.06 0.25
FIS 181019P00055000 P Oct 19, 2018 55.0 0.14 0.27
FIS 181019P00060000 P Oct 19, 2018 60.0 0.21 0.35
FIS 181019P00065000 P Oct 19, 2018 65.0 0.24 0.33
FIS 181019P00070000 P Oct 19, 2018 70.0 0.32 0.55
FIS 181019P00075000 P Oct 19, 2018 75.0 0.39 0.61
FIS 181019P00080000 P Oct 19, 2018 80.0 0.53 0.68
FIS 181019P00085000 P Oct 19, 2018 85.0 0.70 0.82
FIS 181019P00090000 P Oct 19, 2018 90.0 1.01 1.11
FIS 181019P00095000 P Oct 19, 2018 95.0 1.53 1.77
FIS 181019P00100000 P Oct 19, 2018 100.0 2.85 2.98
FIS 181019P00105000 P Oct 19, 2018 105.0 4.90 5.10
FIS 181019P00110000 P Oct 19, 2018 110.0 8.00 8.35
FIS 181019P00115000 P Oct 19, 2018 115.0 12.05 12.35
FIS 181019P00120000 P Oct 19, 2018 120.0 14.20 18.70
FIS 181019P00125000 P Oct 19, 2018 125.0 19.30 24.00
FIS 181019P00130000 P Oct 19, 2018 130.0 24.25 28.95
FIS 181019P00135000 P Oct 19, 2018 135.0 29.15 34.00
FIS 181019P00140000 P Oct 19, 2018 140.0 34.25 39.00
FIS 190118C00060000 C Jan 18, 2019 60.0 41.65 46.35
FIS 190118C00065000 C Jan 18, 2019 65.0 37.00 41.70
FIS 190118C00070000 C Jan 18, 2019 70.0 32.00 36.85
FIS 190118C00075000 C Jan 18, 2019 75.0 27.40 31.95
FIS 190118C00080000 C Jan 18, 2019 80.0 22.65 27.15
FIS 190118C00085000 C Jan 18, 2019 85.0 20.15 20.45
FIS 190118C00090000 C Jan 18, 2019 90.0 15.60 16.10
FIS 190118C00095000 C Jan 18, 2019 95.0 11.60 12.15
FIS 190118C00100000 C Jan 18, 2019 100.0 8.10 8.55
FIS 190118C00105000 C Jan 18, 2019 105.0 5.25 5.60
FIS 190118C00110000 C Jan 18, 2019 110.0 3.15 3.55
FIS 190118C00115000 C Jan 18, 2019 115.0 1.72 2.04
FIS 190118C00120000 C Jan 18, 2019 120.0 1.04 1.19
FIS 190118C00125000 C Jan 18, 2019 125.0 0.42 0.80
FIS 190118C00130000 C Jan 18, 2019 130.0 0.16 0.51
FIS 190118C00135000 C Jan 18, 2019 135.0 0.06 0.35
FIS 190118C00140000 C Jan 18, 2019 140.0 0.00 0.19
FIS 190118C00145000 C Jan 18, 2019 145.0 0.00 0.22
FIS 190118C00150000 C Jan 18, 2019 150.0 0.00 0.10
FIS 190118P00060000 P Jan 18, 2019 60.0 0.34 0.59
FIS 190118P00065000 P Jan 18, 2019 65.0 0.44 0.71
FIS 190118P00070000 P Jan 18, 2019 70.0 0.58 0.77
FIS 190118P00075000 P Jan 18, 2019 75.0 0.73 0.88
FIS 190118P00080000 P Jan 18, 2019 80.0 0.91 1.06
FIS 190118P00085000 P Jan 18, 2019 85.0 1.21 1.35
FIS 190118P00090000 P Jan 18, 2019 90.0 1.75 1.88
FIS 190118P00095000 P Jan 18, 2019 95.0 2.65 2.79
FIS 190118P00100000 P Jan 18, 2019 100.0 4.00 4.20
FIS 190118P00105000 P Jan 18, 2019 105.0 6.05 6.40
FIS 190118P00110000 P Jan 18, 2019 110.0 9.00 9.35
FIS 190118P00115000 P Jan 18, 2019 115.0 12.70 13.05
FIS 190118P00120000 P Jan 18, 2019 120.0 16.90 17.35
FIS 190118P00125000 P Jan 18, 2019 125.0 19.25 24.00
FIS 190118P00130000 P Jan 18, 2019 130.0 24.10 29.00
FIS 190118P00135000 P Jan 18, 2019 135.0 29.25 34.00
FIS 190118P00140000 P Jan 18, 2019 140.0 34.20 39.00
FIS 190118P00145000 P Jan 18, 2019 145.0 39.30 43.95
FIS 190118P00150000 P Jan 18, 2019 150.0 44.25 49.00
OPRA data is delayed 15 minutes.