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

Fiserv Inc (FISV)
As of May 25 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 160617C00050000 C 06/17/16 50.0 52.40 55.30
FISV 160617C00055000 C 06/17/16 55.0 47.90 50.30
FISV 160617C00060000 C 06/17/16 60.0 42.90 45.30
FISV 160617C00065000 C 06/17/16 65.0 38.40 40.00
FISV 160617C00070000 C 06/17/16 70.0 33.40 35.00
FISV 160617C00075000 C 06/17/16 75.0 27.80 31.00
FISV 160617C00080000 C 06/17/16 80.0 23.50 26.00
FISV 160617C00085000 C 06/17/16 85.0 18.60 21.10
FISV 160617C00090000 C 06/17/16 90.0 13.60 15.10
FISV 160617C00095000 C 06/17/16 95.0 8.90 10.10
FISV 160617C00100000 C 06/17/16 100.0 4.40 5.50
FISV 160617C00105000 C 06/17/16 105.0 1.30 1.55
FISV 160617C00110000 C 06/17/16 110.0 0.05 0.25
FISV 160617C00115000 C 06/17/16 115.0 0.00 0.20
FISV 160617C00120000 C 06/17/16 120.0 0.00 0.15
FISV 160617C00125000 C 06/17/16 125.0 0.00 0.15
FISV 160617C00130000 C 06/17/16 130.0 0.00 0.15
FISV 160617C00135000 C 06/17/16 135.0 0.00 0.15
FISV 160617P00050000 P 06/17/16 50.0 0.00 0.15
FISV 160617P00055000 P 06/17/16 55.0 0.00 0.15
FISV 160617P00060000 P 06/17/16 60.0 0.00 0.15
FISV 160617P00065000 P 06/17/16 65.0 0.00 0.15
FISV 160617P00070000 P 06/17/16 70.0 0.00 0.15
FISV 160617P00075000 P 06/17/16 75.0 0.00 0.20
FISV 160617P00080000 P 06/17/16 80.0 0.05 0.20
FISV 160617P00085000 P 06/17/16 85.0 0.00 0.15
FISV 160617P00090000 P 06/17/16 90.0 0.00 0.25
FISV 160617P00095000 P 06/17/16 95.0 0.05 0.30
FISV 160617P00100000 P 06/17/16 100.0 0.40 0.65
FISV 160617P00105000 P 06/17/16 105.0 1.85 2.30
FISV 160617P00110000 P 06/17/16 110.0 4.90 6.80
FISV 160617P00115000 P 06/17/16 115.0 9.00 11.40
FISV 160617P00120000 P 06/17/16 120.0 14.00 17.10
FISV 160617P00125000 P 06/17/16 125.0 19.50 21.40
FISV 160617P00130000 P 06/17/16 130.0 24.50 26.40
FISV 160617P00135000 P 06/17/16 135.0 30.00 31.80
FISV 160715C00055000 C 07/15/16 55.0 47.70 51.40
FISV 160715C00060000 C 07/15/16 60.0 42.70 46.40
FISV 160715C00065000 C 07/15/16 65.0 38.40 40.10
FISV 160715C00070000 C 07/15/16 70.0 33.60 36.30
FISV 160715C00075000 C 07/15/16 75.0 28.50 30.40
FISV 160715C00080000 C 07/15/16 80.0 23.60 26.10
FISV 160715C00085000 C 07/15/16 85.0 18.60 20.20
FISV 160715C00090000 C 07/15/16 90.0 14.00 16.30
FISV 160715C00095000 C 07/15/16 95.0 9.10 10.70
FISV 160715C00100000 C 07/15/16 100.0 5.50 6.20
FISV 160715C00105000 C 07/15/16 105.0 2.25 2.50
FISV 160715C00110000 C 07/15/16 110.0 0.55 0.80
FISV 160715C00115000 C 07/15/16 115.0 0.00 0.30
FISV 160715C00120000 C 07/15/16 120.0 0.00 0.20
FISV 160715C00125000 C 07/15/16 125.0 0.00 0.15
FISV 160715C00130000 C 07/15/16 130.0 0.00 0.15
FISV 160715C00135000 C 07/15/16 135.0 0.00 0.15
FISV 160715C00140000 C 07/15/16 140.0 0.00 0.15
FISV 160715C00145000 C 07/15/16 145.0 0.00 0.15
FISV 160715C00150000 C 07/15/16 150.0 0.00 0.15
FISV 160715P00055000 P 07/15/16 55.0 0.00 0.20
FISV 160715P00060000 P 07/15/16 60.0 0.00 0.20
FISV 160715P00065000 P 07/15/16 65.0 0.00 0.20
FISV 160715P00070000 P 07/15/16 70.0 0.00 0.25
FISV 160715P00075000 P 07/15/16 75.0 0.00 0.25
FISV 160715P00080000 P 07/15/16 80.0 0.00 0.25
FISV 160715P00085000 P 07/15/16 85.0 0.05 0.25
FISV 160715P00090000 P 07/15/16 90.0 0.15 0.40
FISV 160715P00095000 P 07/15/16 95.0 0.35 0.60
FISV 160715P00100000 P 07/15/16 100.0 1.10 1.35
FISV 160715P00105000 P 07/15/16 105.0 2.75 3.30
FISV 160715P00110000 P 07/15/16 110.0 5.70 6.90
FISV 160715P00115000 P 07/15/16 115.0 9.10 11.80
FISV 160715P00120000 P 07/15/16 120.0 14.50 16.40
FISV 160715P00125000 P 07/15/16 125.0 19.50 21.40
FISV 160715P00130000 P 07/15/16 130.0 24.00 26.40
FISV 160715P00135000 P 07/15/16 135.0 29.00 31.40
FISV 160715P00140000 P 07/15/16 140.0 34.00 36.40
FISV 160715P00145000 P 07/15/16 145.0 39.50 41.40
FISV 160715P00150000 P 07/15/16 150.0 44.50 46.40
FISV 160916C00045000 C 09/16/16 45.0 57.30 60.20
FISV 160916C00050000 C 09/16/16 50.0 52.60 55.30
FISV 160916C00055000 C 09/16/16 55.0 48.10 50.30
FISV 160916C00060000 C 09/16/16 60.0 43.10 45.30
FISV 160916C00065000 C 09/16/16 65.0 38.00 40.40
FISV 160916C00070000 C 09/16/16 70.0 33.50 36.40
FISV 160916C00075000 C 09/16/16 75.0 27.80 30.50
FISV 160916C00080000 C 09/16/16 80.0 23.40 25.60
FISV 160916C00085000 C 09/16/16 85.0 19.40 21.80
FISV 160916C00090000 C 09/16/16 90.0 14.90 16.20
FISV 160916C00095000 C 09/16/16 95.0 10.60 11.80
FISV 160916C00100000 C 09/16/16 100.0 7.00 7.60
FISV 160916C00105000 C 09/16/16 105.0 3.90 4.60
FISV 160916C00110000 C 09/16/16 110.0 1.85 2.30
FISV 160916C00115000 C 09/16/16 115.0 0.65 1.00
FISV 160916C00120000 C 09/16/16 120.0 0.15 0.55
FISV 160916C00125000 C 09/16/16 125.0 0.00 0.30
FISV 160916C00130000 C 09/16/16 130.0 0.00 0.25
FISV 160916P00045000 P 09/16/16 45.0 0.00 0.10
FISV 160916P00050000 P 09/16/16 50.0 0.00 0.30
FISV 160916P00055000 P 09/16/16 55.0 0.00 0.25
FISV 160916P00060000 P 09/16/16 60.0 0.05 0.25
FISV 160916P00065000 P 09/16/16 65.0 0.05 0.30
FISV 160916P00070000 P 09/16/16 70.0 0.10 0.30
FISV 160916P00075000 P 09/16/16 75.0 0.15 0.45
FISV 160916P00080000 P 09/16/16 80.0 0.25 0.55
FISV 160916P00085000 P 09/16/16 85.0 0.40 0.75
FISV 160916P00090000 P 09/16/16 90.0 0.75 1.10
FISV 160916P00095000 P 09/16/16 95.0 1.35 1.80
FISV 160916P00100000 P 09/16/16 100.0 2.45 3.00
FISV 160916P00105000 P 09/16/16 105.0 4.30 5.00
FISV 160916P00110000 P 09/16/16 110.0 7.30 8.00
FISV 160916P00115000 P 09/16/16 115.0 10.70 12.10
FISV 160916P00120000 P 09/16/16 120.0 15.10 16.50
FISV 160916P00125000 P 09/16/16 125.0 19.50 21.40
FISV 160916P00130000 P 09/16/16 130.0 25.00 26.40
FISV 161216C00050000 C 12/16/16 50.0 53.30 56.60
FISV 161216C00055000 C 12/16/16 55.0 48.30 51.70
FISV 161216C00060000 C 12/16/16 60.0 43.50 46.80
FISV 161216C00065000 C 12/16/16 65.0 38.80 40.90
FISV 161216C00070000 C 12/16/16 70.0 33.90 36.00
FISV 161216C00075000 C 12/16/16 75.0 29.60 31.70
FISV 161216C00080000 C 12/16/16 80.0 24.60 26.50
FISV 161216C00085000 C 12/16/16 85.0 20.30 21.90
FISV 161216C00090000 C 12/16/16 90.0 15.90 17.50
FISV 161216C00095000 C 12/16/16 95.0 12.30 13.40
FISV 161216C00100000 C 12/16/16 100.0 8.60 9.40
FISV 161216C00105000 C 12/16/16 105.0 5.70 6.50
FISV 161216C00110000 C 12/16/16 110.0 3.40 4.10
FISV 161216C00115000 C 12/16/16 115.0 1.70 2.10
FISV 161216C00120000 C 12/16/16 120.0 0.55 3.10
FISV 161216C00125000 C 12/16/16 125.0 0.30 1.00
FISV 161216C00130000 C 12/16/16 130.0 0.05 0.50
FISV 161216C00135000 C 12/16/16 135.0 0.00 0.35
FISV 161216C00140000 C 12/16/16 140.0 0.00 0.30
FISV 161216C00145000 C 12/16/16 145.0 0.00 0.30
FISV 161216P00050000 P 12/16/16 50.0 0.00 0.50
FISV 161216P00055000 P 12/16/16 55.0 0.15 0.50
FISV 161216P00060000 P 12/16/16 60.0 0.20 0.50
FISV 161216P00065000 P 12/16/16 65.0 0.25 0.65
FISV 161216P00070000 P 12/16/16 70.0 0.35 0.75
FISV 161216P00075000 P 12/16/16 75.0 0.50 0.95
FISV 161216P00080000 P 12/16/16 80.0 0.75 1.30
FISV 161216P00085000 P 12/16/16 85.0 1.10 1.45
FISV 161216P00090000 P 12/16/16 90.0 1.65 2.15
FISV 161216P00095000 P 12/16/16 95.0 2.55 3.20
FISV 161216P00100000 P 12/16/16 100.0 3.90 4.60
FISV 161216P00105000 P 12/16/16 105.0 5.80 6.60
FISV 161216P00110000 P 12/16/16 110.0 8.50 9.70
FISV 161216P00115000 P 12/16/16 115.0 11.70 12.70
FISV 161216P00120000 P 12/16/16 120.0 15.60 17.00
FISV 161216P00125000 P 12/16/16 125.0 20.00 21.70
FISV 161216P00130000 P 12/16/16 130.0 24.70 27.00
FISV 161216P00135000 P 12/16/16 135.0 29.70 31.50
FISV 161216P00140000 P 12/16/16 140.0 34.40 36.50
FISV 161216P00145000 P 12/16/16 145.0 38.60 41.50

OPRA data is delayed 15 minutes.