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 (2016-11-11)Premium Content

Fiserv Inc (FISV)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 170120C00055000 C 01/20/17 55.0 53.00 56.30
FISV 170120C00060000 C 01/20/17 60.0 48.00 51.30
FISV 170120C00065000 C 01/20/17 65.0 43.00 46.30
FISV 170120C00070000 C 01/20/17 70.0 38.00 41.30
FISV 170120C00075000 C 01/20/17 75.0 33.00 36.60
FISV 170120C00080000 C 01/20/17 80.0 28.10 31.10
FISV 170120C00085000 C 01/20/17 85.0 23.10 26.20
FISV 170120C00090000 C 01/20/17 90.0 18.10 21.20
FISV 170120C00095000 C 01/20/17 95.0 13.20 16.20
FISV 170120C00100000 C 01/20/17 100.0 8.80 10.50
FISV 170120C00105000 C 01/20/17 105.0 4.20 4.70
FISV 170120C00110000 C 01/20/17 110.0 0.10 0.25
FISV 170120C00115000 C 01/20/17 115.0 0.00 0.50
FISV 170120C00120000 C 01/20/17 120.0 0.00 0.50
FISV 170120C00125000 C 01/20/17 125.0 0.00 0.50
FISV 170120C00130000 C 01/20/17 130.0 0.00 0.50
FISV 170120C00135000 C 01/20/17 135.0 0.00 0.50
FISV 170120C00140000 C 01/20/17 140.0 0.00 0.50
FISV 170120C00145000 C 01/20/17 145.0 0.00 0.50
FISV 170120C00150000 C 01/20/17 150.0 0.00 0.50
FISV 170120C00155000 C 01/20/17 155.0 0.00 0.50
FISV 170120P00055000 P 01/20/17 55.0 0.00 0.50
FISV 170120P00060000 P 01/20/17 60.0 0.00 0.50
FISV 170120P00065000 P 01/20/17 65.0 0.00 0.50
FISV 170120P00070000 P 01/20/17 70.0 0.00 0.50
FISV 170120P00075000 P 01/20/17 75.0 0.00 0.50
FISV 170120P00080000 P 01/20/17 80.0 0.00 0.50
FISV 170120P00085000 P 01/20/17 85.0 0.00 0.50
FISV 170120P00090000 P 01/20/17 90.0 0.00 0.50
FISV 170120P00095000 P 01/20/17 95.0 0.00 0.50
FISV 170120P00100000 P 01/20/17 100.0 0.00 0.25
FISV 170120P00105000 P 01/20/17 105.0 0.00 0.25
FISV 170120P00110000 P 01/20/17 110.0 0.65 0.95
FISV 170120P00115000 P 01/20/17 115.0 4.20 6.20
FISV 170120P00120000 P 01/20/17 120.0 9.00 11.30
FISV 170120P00125000 P 01/20/17 125.0 13.70 16.60
FISV 170120P00130000 P 01/20/17 130.0 18.70 21.60
FISV 170120P00135000 P 01/20/17 135.0 23.70 27.00
FISV 170120P00140000 P 01/20/17 140.0 28.70 31.70
FISV 170120P00145000 P 01/20/17 145.0 33.80 37.00
FISV 170120P00150000 P 01/20/17 150.0 38.70 42.00
FISV 170120P00155000 P 01/20/17 155.0 43.80 47.00
FISV 170217C00055000 C 02/17/17 55.0 53.00 56.30
FISV 170217C00060000 C 02/17/17 60.0 48.10 51.30
FISV 170217C00065000 C 02/17/17 65.0 43.10 46.40
FISV 170217C00070000 C 02/17/17 70.0 38.10 41.40
FISV 170217C00075000 C 02/17/17 75.0 33.70 36.30
FISV 170217C00080000 C 02/17/17 80.0 28.10 31.30
FISV 170217C00085000 C 02/17/17 85.0 23.20 26.40
FISV 170217C00090000 C 02/17/17 90.0 18.20 21.40
FISV 170217C00095000 C 02/17/17 95.0 13.60 16.60
FISV 170217C00100000 C 02/17/17 100.0 9.80 10.30
FISV 170217C00105000 C 02/17/17 105.0 5.60 6.00
FISV 170217C00110000 C 02/17/17 110.0 2.40 2.65
FISV 170217C00115000 C 02/17/17 115.0 0.75 0.90
FISV 170217C00120000 C 02/17/17 120.0 0.10 0.25
FISV 170217C00125000 C 02/17/17 125.0 0.00 0.65
FISV 170217C00130000 C 02/17/17 130.0 0.00 0.65
FISV 170217C00135000 C 02/17/17 135.0 0.00 0.65
FISV 170217C00140000 C 02/17/17 140.0 0.00 0.65
FISV 170217C00145000 C 02/17/17 145.0 0.00 0.50
FISV 170217C00150000 C 02/17/17 150.0 0.00 0.50
FISV 170217C00155000 C 02/17/17 155.0 0.00 0.50
FISV 170217C00160000 C 02/17/17 160.0 0.00 0.50
FISV 170217P00055000 P 02/17/17 55.0 0.00 0.50
FISV 170217P00060000 P 02/17/17 60.0 0.00 0.50
FISV 170217P00065000 P 02/17/17 65.0 0.00 0.50
FISV 170217P00070000 P 02/17/17 70.0 0.00 0.45
FISV 170217P00075000 P 02/17/17 75.0 0.00 0.50
FISV 170217P00080000 P 02/17/17 80.0 0.05 0.10
FISV 170217P00085000 P 02/17/17 85.0 0.05 0.40
FISV 170217P00090000 P 02/17/17 90.0 0.15 0.35
FISV 170217P00095000 P 02/17/17 95.0 0.25 0.40
FISV 170217P00100000 P 02/17/17 100.0 0.60 0.65
FISV 170217P00105000 P 02/17/17 105.0 1.30 1.40
FISV 170217P00110000 P 02/17/17 110.0 3.00 3.20
FISV 170217P00115000 P 02/17/17 115.0 4.70 6.60
FISV 170217P00120000 P 02/17/17 120.0 8.90 11.30
FISV 170217P00125000 P 02/17/17 125.0 13.80 16.20
FISV 170217P00130000 P 02/17/17 130.0 18.70 21.30
FISV 170217P00135000 P 02/17/17 135.0 23.70 26.40
FISV 170217P00140000 P 02/17/17 140.0 28.80 32.00
FISV 170217P00145000 P 02/17/17 145.0 33.70 36.60
FISV 170217P00150000 P 02/17/17 150.0 38.70 42.00
FISV 170217P00155000 P 02/17/17 155.0 43.70 47.00
FISV 170217P00160000 P 02/17/17 160.0 48.70 52.00
FISV 170317C00060000 C 03/17/17 60.0 48.60 50.90
FISV 170317C00065000 C 03/17/17 65.0 43.50 46.10
FISV 170317C00070000 C 03/17/17 70.0 38.30 41.10
FISV 170317C00075000 C 03/17/17 75.0 33.70 36.00
FISV 170317C00080000 C 03/17/17 80.0 28.20 31.30
FISV 170317C00085000 C 03/17/17 85.0 23.70 26.30
FISV 170317C00090000 C 03/17/17 90.0 19.30 21.20
FISV 170317C00095000 C 03/17/17 95.0 14.30 16.30
FISV 170317C00100000 C 03/17/17 100.0 10.20 10.70
FISV 170317C00105000 C 03/17/17 105.0 6.10 6.50
FISV 170317C00110000 C 03/17/17 110.0 3.00 3.20
FISV 170317C00115000 C 03/17/17 115.0 1.15 1.30
FISV 170317C00120000 C 03/17/17 120.0 0.25 0.40
FISV 170317C00125000 C 03/17/17 125.0 0.00 0.75
FISV 170317C00130000 C 03/17/17 130.0 0.00 0.65
FISV 170317C00135000 C 03/17/17 135.0 0.00 0.60
FISV 170317C00140000 C 03/17/17 140.0 0.00 0.65
FISV 170317C00145000 C 03/17/17 145.0 0.00 0.65
FISV 170317C00150000 C 03/17/17 150.0 0.00 0.60
FISV 170317C00155000 C 03/17/17 155.0 0.00 0.65
FISV 170317C00160000 C 03/17/17 160.0 0.00 0.65
FISV 170317C00165000 C 03/17/17 165.0 0.00 0.65
FISV 170317P00060000 P 03/17/17 60.0 0.00 0.75
FISV 170317P00065000 P 03/17/17 65.0 0.00 0.45
FISV 170317P00070000 P 03/17/17 70.0 0.05 0.80
FISV 170317P00075000 P 03/17/17 75.0 0.10 0.15
FISV 170317P00080000 P 03/17/17 80.0 0.10 0.80
FISV 170317P00085000 P 03/17/17 85.0 0.05 0.80
FISV 170317P00090000 P 03/17/17 90.0 0.10 0.90
FISV 170317P00095000 P 03/17/17 95.0 0.45 0.60
FISV 170317P00100000 P 03/17/17 100.0 0.85 1.00
FISV 170317P00105000 P 03/17/17 105.0 1.70 1.90
FISV 170317P00110000 P 03/17/17 110.0 3.40 3.70
FISV 170317P00115000 P 03/17/17 115.0 6.40 6.90
FISV 170317P00120000 P 03/17/17 120.0 9.60 11.30
FISV 170317P00125000 P 03/17/17 125.0 13.80 16.70
FISV 170317P00130000 P 03/17/17 130.0 18.70 21.70
FISV 170317P00135000 P 03/17/17 135.0 23.70 26.70
FISV 170317P00140000 P 03/17/17 140.0 28.70 32.10
FISV 170317P00145000 P 03/17/17 145.0 33.80 37.10
FISV 170317P00150000 P 03/17/17 150.0 38.70 41.70
FISV 170317P00155000 P 03/17/17 155.0 43.70 46.70
FISV 170317P00160000 P 03/17/17 160.0 48.70 52.10
FISV 170317P00165000 P 03/17/17 165.0 53.70 56.60
FISV 170616C00050000 C 06/16/17 50.0 59.00 61.50
FISV 170616C00055000 C 06/16/17 55.0 53.30 56.40
FISV 170616C00060000 C 06/16/17 60.0 49.10 51.30
FISV 170616C00065000 C 06/16/17 65.0 43.40 46.70
FISV 170616C00070000 C 06/16/17 70.0 39.20 41.40
FISV 170616C00075000 C 06/16/17 75.0 33.40 36.80
FISV 170616C00080000 C 06/16/17 80.0 28.70 32.00
FISV 170616C00085000 C 06/16/17 85.0 24.20 27.10
FISV 170616C00090000 C 06/16/17 90.0 20.40 21.00
FISV 170616C00095000 C 06/16/17 95.0 15.90 16.50
FISV 170616C00100000 C 06/16/17 100.0 11.50 13.70
FISV 170616C00105000 C 06/16/17 105.0 8.00 8.50
FISV 170616C00110000 C 06/16/17 110.0 5.10 5.40
FISV 170616C00115000 C 06/16/17 115.0 2.95 3.20
FISV 170616C00120000 C 06/16/17 120.0 1.45 1.70
FISV 170616C00125000 C 06/16/17 125.0 0.60 0.85
FISV 170616C00130000 C 06/16/17 130.0 0.25 0.40
FISV 170616C00135000 C 06/16/17 135.0 0.00 0.25
FISV 170616C00140000 C 06/16/17 140.0 0.00 1.00
FISV 170616C00145000 C 06/16/17 145.0 0.00 1.05
FISV 170616C00150000 C 06/16/17 150.0 0.00 0.95
FISV 170616P00050000 P 06/16/17 50.0 0.00 1.00
FISV 170616P00055000 P 06/16/17 55.0 0.05 0.25
FISV 170616P00060000 P 06/16/17 60.0 0.10 0.25
FISV 170616P00065000 P 06/16/17 65.0 0.15 0.30
FISV 170616P00070000 P 06/16/17 70.0 0.05 0.55
FISV 170616P00075000 P 06/16/17 75.0 0.20 0.70
FISV 170616P00080000 P 06/16/17 80.0 0.40 0.65
FISV 170616P00085000 P 06/16/17 85.0 0.60 0.85
FISV 170616P00090000 P 06/16/17 90.0 0.80 1.15
FISV 170616P00095000 P 06/16/17 95.0 1.30 1.55
FISV 170616P00100000 P 06/16/17 100.0 2.10 2.35
FISV 170616P00105000 P 06/16/17 105.0 3.40 3.70
FISV 170616P00110000 P 06/16/17 110.0 5.30 5.70
FISV 170616P00115000 P 06/16/17 115.0 8.10 8.50
FISV 170616P00120000 P 06/16/17 120.0 11.60 12.10
FISV 170616P00125000 P 06/16/17 125.0 15.80 16.30
FISV 170616P00130000 P 06/16/17 130.0 18.80 21.40
FISV 170616P00135000 P 06/16/17 135.0 23.80 26.40
FISV 170616P00140000 P 06/16/17 140.0 28.70 31.40
FISV 170616P00145000 P 06/16/17 145.0 33.70 36.30
FISV 170616P00150000 P 06/16/17 150.0 38.70 42.10

OPRA data is delayed 15 minutes.