OPTION CHAIN FOR FIDELITY NATIONAL INFORMATION SERVICES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 16, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 89.50 | 94.00 | 55.00 | quote | 1.50 | 0.00 | 0.00 | 0.00 | 5.00 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.50 | 89.00 | 60.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.15 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.50 | 84.00 | 65.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.40 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.50 | 79.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 69.50 | 74.00 | 75.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.10 | 4.00 | |
| quote | 60.50 | 0.00 | 0.00 | 64.50 | 69.00 | 1.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | |
| quote | 0.00 | 0.00 | 0.00 | 59.50 | 64.00 | 85.00 | quote | 2.35 | 0.00 | 0.00 | 0.00 | 4.90 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.80 | 59.50 | 90.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.90 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.80 | 54.50 | 95.00 | quote | 18.75 | 0.00 | 0.00 | 0.05 | 0.20 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.90 | 49.40 | 100.00 | quote | 1.20 | 0.00 | 0.00 | 0.00 | 3.90 | 118.00 | |
| quote | 40.10 | 0.00 | 0.00 | 39.50 | 44.00 | 1.00 | 105.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.25 | 22.00 |
| quote | 37.55 | 0.00 | 0.00 | 34.90 | 39.40 | 17.00 | 110.00 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 4.90 | 36.00 |
| quote | 31.00 | 0.00 | 0.00 | 29.80 | 34.50 | 2.00 | 115.00 | quote | 0.49 | 0.00 | 0.00 | 0.00 | 4.90 | 53.00 |
| quote | 11.20 | 0.00 | 0.00 | 25.60 | 29.50 | 10.00 | 120.00 | quote | 0.95 | 0.00 | 0.00 | 0.00 | 4.30 | 61.00 |
| quote | 23.40 | 3.50 | 1.00 | 20.00 | 24.50 | 29.00 | 125.00 | quote | 0.25 | -0.75 | 5.00 | 0.05 | 0.20 | 231.00 |
| quote | 15.00 | 0.00 | 0.00 | 15.80 | 20.00 | 37.00 | 130.00 | quote | 0.45 | -0.30 | 24.00 | 0.00 | 4.90 | 208.00 |
| quote | 8.30 | 0.00 | 0.00 | 11.20 | 15.00 | 163.00 | 135.00 | quote | 0.50 | -0.20 | 10.00 | 0.35 | 0.75 | 410.00 |
| quote | 9.30 | 1.60 | 2.00 | 7.30 | 9.10 | 1,476 | 140.00 | quote | 1.00 | 0.10 | 91.00 | 1.10 | 1.85 | 509.00 |
| quote | 5.86 | 0.36 | 7.00 | 4.00 | 4.90 | 196.00 | 145.00 | quote | 2.00 | -0.25 | 3.00 | 2.35 | 3.10 | 662.00 |
| 146.55 | Current price as of 9/30/2020 03:32:14 PM | |||||||||||||
| quote | 2.10 | -0.76 | 15.00 | 0.70 | 2.50 | 631.00 | 150.00 | quote | 6.80 | 0.00 | 0.00 | 5.00 | 6.00 | 362.00 |
| quote | 1.00 | -0.05 | 2.00 | 0.35 | 1.25 | 1,391 | 155.00 | quote | 7.00 | -1.50 | 1.00 | 6.90 | 9.90 | 52.00 |
| quote | 0.40 | 0.05 | 2.00 | 0.15 | 0.65 | 305.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.40 | |
| quote | 0.15 | 0.01 | 5.00 | 0.05 | 0.30 | 475.00 | 165.00 | quote | 16.50 | 0.00 | 0.00 | 15.50 | 20.10 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.45 | 50.00 | 170.00 | quote | 24.00 | 0.00 | 0.00 | 21.00 | 25.50 | 30.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.60 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 5.00 | 5.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.50 | |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 5.00 | 5.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.80 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 5.00 | 1.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 41.00 | 45.80 | |
| quote | 0.48 | 0.00 | 0.00 | 0.00 | 5.00 | 4.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 46.00 | 50.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 51.00 | 55.80 | ||
Show All |
