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 (2016-02-12)Premium Content

Fiserv Inc (FISV)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 160520C00050000 C 05/20/16 50.0 47.80 50.00
FISV 160520C00055000 C 05/20/16 55.0 42.80 45.00
FISV 160520C00060000 C 05/20/16 60.0 36.90 40.00
FISV 160520C00065000 C 05/20/16 65.0 31.90 35.00
FISV 160520C00070000 C 05/20/16 70.0 27.40 30.00
FISV 160520C00075000 C 05/20/16 75.0 22.90 24.70
FISV 160520C00080000 C 05/20/16 80.0 17.40 19.70
FISV 160520C00085000 C 05/20/16 85.0 12.50 14.80
FISV 160520C00090000 C 05/20/16 90.0 8.70 9.80
FISV 160520C00095000 C 05/20/16 95.0 4.30 5.40
FISV 160520C00100000 C 05/20/16 100.0 1.80 1.90
FISV 160520C00105000 C 05/20/16 105.0 0.30 0.45
FISV 160520C00110000 C 05/20/16 110.0 0.00 0.10
FISV 160520C00115000 C 05/20/16 115.0 0.00 0.10
FISV 160520C00120000 C 05/20/16 120.0 0.00 0.10
FISV 160520C00125000 C 05/20/16 125.0 0.00 0.10
FISV 160520C00130000 C 05/20/16 130.0 0.00 0.25
FISV 160520C00135000 C 05/20/16 135.0 0.00 0.25
FISV 160520C00140000 C 05/20/16 140.0 0.00 0.25
FISV 160520C00145000 C 05/20/16 145.0 0.00 0.25
FISV 160520C00150000 C 05/20/16 150.0 0.00 0.25
FISV 160520P00050000 P 05/20/16 50.0 0.00 0.25
FISV 160520P00055000 P 05/20/16 55.0 0.00 0.25
FISV 160520P00060000 P 05/20/16 60.0 0.00 0.25
FISV 160520P00065000 P 05/20/16 65.0 0.00 0.25
FISV 160520P00070000 P 05/20/16 70.0 0.00 0.15
FISV 160520P00075000 P 05/20/16 75.0 0.00 0.20
FISV 160520P00080000 P 05/20/16 80.0 0.00 0.15
FISV 160520P00085000 P 05/20/16 85.0 0.05 0.25
FISV 160520P00090000 P 05/20/16 90.0 0.30 0.45
FISV 160520P00095000 P 05/20/16 95.0 0.90 1.00
FISV 160520P00100000 P 05/20/16 100.0 2.65 2.80
FISV 160520P00105000 P 05/20/16 105.0 6.00 7.50
FISV 160520P00110000 P 05/20/16 110.0 10.40 12.90
FISV 160520P00115000 P 05/20/16 115.0 15.00 17.80
FISV 160520P00120000 P 05/20/16 120.0 20.30 21.70
FISV 160520P00125000 P 05/20/16 125.0 25.00 27.40
FISV 160520P00130000 P 05/20/16 130.0 30.00 31.70
FISV 160520P00135000 P 05/20/16 135.0 35.00 37.40
FISV 160520P00140000 P 05/20/16 140.0 40.00 42.40
FISV 160520P00145000 P 05/20/16 145.0 45.00 47.20
FISV 160520P00150000 P 05/20/16 150.0 49.90 52.40
FISV 160617C00050000 C 06/17/16 50.0 46.90 50.00
FISV 160617C00055000 C 06/17/16 55.0 41.90 45.00
FISV 160617C00060000 C 06/17/16 60.0 36.90 39.90
FISV 160617C00065000 C 06/17/16 65.0 32.70 34.90
FISV 160617C00070000 C 06/17/16 70.0 27.00 30.10
FISV 160617C00075000 C 06/17/16 75.0 23.00 24.90
FISV 160617C00080000 C 06/17/16 80.0 17.50 20.00
FISV 160617C00085000 C 06/17/16 85.0 12.80 14.90
FISV 160617C00090000 C 06/17/16 90.0 8.30 10.10
FISV 160617C00095000 C 06/17/16 95.0 5.50 5.80
FISV 160617C00100000 C 06/17/16 100.0 2.50 2.65
FISV 160617C00105000 C 06/17/16 105.0 0.70 0.90
FISV 160617C00110000 C 06/17/16 110.0 0.00 0.25
FISV 160617C00115000 C 06/17/16 115.0 0.00 0.10
FISV 160617C00120000 C 06/17/16 120.0 0.00 0.10
FISV 160617C00125000 C 06/17/16 125.0 0.00 0.15
FISV 160617C00130000 C 06/17/16 130.0 0.00 0.25
FISV 160617C00135000 C 06/17/16 135.0 0.00 0.20
FISV 160617P00050000 P 06/17/16 50.0 0.00 0.25
FISV 160617P00055000 P 06/17/16 55.0 0.00 0.25
FISV 160617P00060000 P 06/17/16 60.0 0.00 0.25
FISV 160617P00065000 P 06/17/16 65.0 0.00 0.20
FISV 160617P00070000 P 06/17/16 70.0 0.00 0.10
FISV 160617P00075000 P 06/17/16 75.0 0.00 0.15
FISV 160617P00080000 P 06/17/16 80.0 0.10 0.20
FISV 160617P00085000 P 06/17/16 85.0 0.25 0.40
FISV 160617P00090000 P 06/17/16 90.0 0.60 0.80
FISV 160617P00095000 P 06/17/16 95.0 1.45 1.60
FISV 160617P00100000 P 06/17/16 100.0 3.30 3.50
FISV 160617P00105000 P 06/17/16 105.0 6.40 8.20
FISV 160617P00110000 P 06/17/16 110.0 10.40 12.80
FISV 160617P00115000 P 06/17/16 115.0 15.10 17.80
FISV 160617P00120000 P 06/17/16 120.0 19.90 23.20
FISV 160617P00125000 P 06/17/16 125.0 24.90 28.20
FISV 160617P00130000 P 06/17/16 130.0 29.90 33.10
FISV 160617P00135000 P 06/17/16 135.0 34.90 36.70
FISV 160916C00045000 C 09/16/16 45.0 52.00 56.00
FISV 160916C00050000 C 09/16/16 50.0 47.70 50.90
FISV 160916C00055000 C 09/16/16 55.0 42.10 46.00
FISV 160916C00060000 C 09/16/16 60.0 37.80 41.00
FISV 160916C00065000 C 09/16/16 65.0 32.90 36.00
FISV 160916C00070000 C 09/16/16 70.0 28.40 31.30
FISV 160916C00075000 C 09/16/16 75.0 22.60 26.00
FISV 160916C00080000 C 09/16/16 80.0 19.40 20.60
FISV 160916C00085000 C 09/16/16 85.0 13.90 16.40
FISV 160916C00090000 C 09/16/16 90.0 9.80 11.70
FISV 160916C00095000 C 09/16/16 95.0 7.00 8.00
FISV 160916C00100000 C 09/16/16 100.0 4.40 5.00
FISV 160916C00105000 C 09/16/16 105.0 1.85 2.75
FISV 160916C00110000 C 09/16/16 110.0 1.05 1.35
FISV 160916C00115000 C 09/16/16 115.0 0.25 0.65
FISV 160916C00120000 C 09/16/16 120.0 0.00 0.35
FISV 160916C00125000 C 09/16/16 125.0 0.00 0.30
FISV 160916C00130000 C 09/16/16 130.0 0.00 0.30
FISV 160916P00045000 P 09/16/16 45.0 0.05 0.25
FISV 160916P00050000 P 09/16/16 50.0 0.00 0.50
FISV 160916P00055000 P 09/16/16 55.0 0.00 0.40
FISV 160916P00060000 P 09/16/16 60.0 0.05 0.35
FISV 160916P00065000 P 09/16/16 65.0 0.15 0.35
FISV 160916P00070000 P 09/16/16 70.0 0.25 0.75
FISV 160916P00075000 P 09/16/16 75.0 0.45 0.65
FISV 160916P00080000 P 09/16/16 80.0 0.70 0.85
FISV 160916P00085000 P 09/16/16 85.0 1.15 1.40
FISV 160916P00090000 P 09/16/16 90.0 2.05 2.40
FISV 160916P00095000 P 09/16/16 95.0 3.30 3.80
FISV 160916P00100000 P 09/16/16 100.0 5.20 5.60
FISV 160916P00105000 P 09/16/16 105.0 8.00 9.00
FISV 160916P00110000 P 09/16/16 110.0 11.30 14.00
FISV 160916P00115000 P 09/16/16 115.0 15.50 17.50
FISV 160916P00120000 P 09/16/16 120.0 19.80 23.30
FISV 160916P00125000 P 09/16/16 125.0 24.70 28.10
FISV 160916P00130000 P 09/16/16 130.0 29.80 32.90
FISV 161216C00050000 C 12/16/16 50.0 47.30 50.80
FISV 161216C00055000 C 12/16/16 55.0 42.40 46.00
FISV 161216C00060000 C 12/16/16 60.0 37.50 40.40
FISV 161216C00065000 C 12/16/16 65.0 34.10 35.50
FISV 161216C00070000 C 12/16/16 70.0 28.00 30.60
FISV 161216C00075000 C 12/16/16 75.0 24.70 26.00
FISV 161216C00080000 C 12/16/16 80.0 19.70 21.20
FISV 161216C00085000 C 12/16/16 85.0 14.60 17.20
FISV 161216C00090000 C 12/16/16 90.0 12.00 13.00
FISV 161216C00095000 C 12/16/16 95.0 8.30 9.40
FISV 161216C00100000 C 12/16/16 100.0 5.40 6.40
FISV 161216C00105000 C 12/16/16 105.0 3.10 4.10
FISV 161216C00110000 C 12/16/16 110.0 1.85 2.55
FISV 161216C00115000 C 12/16/16 115.0 1.05 1.35
FISV 161216C00120000 C 12/16/16 120.0 0.30 0.80
FISV 161216C00125000 C 12/16/16 125.0 0.05 0.50
FISV 161216C00130000 C 12/16/16 130.0 0.00 0.50
FISV 161216C00135000 C 12/16/16 135.0 0.00 0.45
FISV 161216C00140000 C 12/16/16 140.0 0.00 0.45
FISV 161216C00145000 C 12/16/16 145.0 0.00 0.40
FISV 161216P00050000 P 12/16/16 50.0 0.05 0.50
FISV 161216P00055000 P 12/16/16 55.0 0.15 0.60
FISV 161216P00060000 P 12/16/16 60.0 0.25 0.70
FISV 161216P00065000 P 12/16/16 65.0 0.40 0.70
FISV 161216P00070000 P 12/16/16 70.0 0.60 1.10
FISV 161216P00075000 P 12/16/16 75.0 0.85 1.40
FISV 161216P00080000 P 12/16/16 80.0 1.30 1.95
FISV 161216P00085000 P 12/16/16 85.0 1.95 2.60
FISV 161216P00090000 P 12/16/16 90.0 3.00 3.80
FISV 161216P00095000 P 12/16/16 95.0 4.50 5.00
FISV 161216P00100000 P 12/16/16 100.0 6.50 7.00
FISV 161216P00105000 P 12/16/16 105.0 9.30 9.70
FISV 161216P00110000 P 12/16/16 110.0 12.40 13.80
FISV 161216P00115000 P 12/16/16 115.0 16.10 18.80
FISV 161216P00120000 P 12/16/16 120.0 20.20 23.20
FISV 161216P00125000 P 12/16/16 125.0 24.80 28.20
FISV 161216P00130000 P 12/16/16 130.0 29.70 32.40
FISV 161216P00135000 P 12/16/16 135.0 34.80 37.90
FISV 161216P00140000 P 12/16/16 140.0 40.00 42.30
FISV 161216P00145000 P 12/16/16 145.0 44.20 48.10

OPRA data is delayed 15 minutes.