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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 160715C00055000 C 07/15/16 55.0 46.50 50.50
FISV 160715C00060000 C 07/15/16 60.0 41.40 45.50
FISV 160715C00065000 C 07/15/16 65.0 36.50 40.60
FISV 160715C00070000 C 07/15/16 70.0 31.70 35.50
FISV 160715C00075000 C 07/15/16 75.0 26.60 30.40
FISV 160715C00080000 C 07/15/16 80.0 21.70 25.20
FISV 160715C00085000 C 07/15/16 85.0 16.70 20.40
FISV 160715C00090000 C 07/15/16 90.0 12.50 15.10
FISV 160715C00095000 C 07/15/16 95.0 7.10 10.00
FISV 160715C00100000 C 07/15/16 100.0 4.20 5.60
FISV 160715C00105000 C 07/15/16 105.0 1.15 1.30
FISV 160715C00110000 C 07/15/16 110.0 0.05 0.50
FISV 160715C00115000 C 07/15/16 115.0 0.00 0.70
FISV 160715C00120000 C 07/15/16 120.0 0.00 0.70
FISV 160715C00125000 C 07/15/16 125.0 0.00 0.60
FISV 160715C00130000 C 07/15/16 130.0 0.00 0.70
FISV 160715C00135000 C 07/15/16 135.0 0.00 0.60
FISV 160715C00140000 C 07/15/16 140.0 0.00 0.60
FISV 160715C00145000 C 07/15/16 145.0 0.00 0.70
FISV 160715C00150000 C 07/15/16 150.0 0.00 0.60
FISV 160715P00055000 P 07/15/16 55.0 0.00 0.60
FISV 160715P00060000 P 07/15/16 60.0 0.00 0.75
FISV 160715P00065000 P 07/15/16 65.0 0.00 1.25
FISV 160715P00070000 P 07/15/16 70.0 0.00 0.70
FISV 160715P00075000 P 07/15/16 75.0 0.00 0.70
FISV 160715P00080000 P 07/15/16 80.0 0.00 0.65
FISV 160715P00085000 P 07/15/16 85.0 0.00 0.30
FISV 160715P00090000 P 07/15/16 90.0 0.05 1.00
FISV 160715P00095000 P 07/15/16 95.0 0.35 0.55
FISV 160715P00100000 P 07/15/16 100.0 0.90 1.20
FISV 160715P00105000 P 07/15/16 105.0 2.80 3.40
FISV 160715P00110000 P 07/15/16 110.0 5.60 8.30
FISV 160715P00115000 P 07/15/16 115.0 10.00 13.40
FISV 160715P00120000 P 07/15/16 120.0 14.90 18.60
FISV 160715P00125000 P 07/15/16 125.0 19.90 23.90
FISV 160715P00130000 P 07/15/16 130.0 24.90 28.40
FISV 160715P00135000 P 07/15/16 135.0 29.70 33.70
FISV 160715P00140000 P 07/15/16 140.0 34.70 39.10
FISV 160715P00145000 P 07/15/16 145.0 39.70 43.90
FISV 160715P00150000 P 07/15/16 150.0 44.70 48.90
FISV 160819C00055000 C 08/19/16 55.0 46.70 50.30
FISV 160819C00060000 C 08/19/16 60.0 41.50 45.10
FISV 160819C00065000 C 08/19/16 65.0 36.50 40.30
FISV 160819C00070000 C 08/19/16 70.0 31.60 35.20
FISV 160819C00075000 C 08/19/16 75.0 26.80 30.30
FISV 160819C00080000 C 08/19/16 80.0 22.20 25.00
FISV 160819C00085000 C 08/19/16 85.0 17.60 20.10
FISV 160819C00090000 C 08/19/16 90.0 12.50 15.30
FISV 160819C00095000 C 08/19/16 95.0 8.20 10.70
FISV 160819C00100000 C 08/19/16 100.0 5.50 6.30
FISV 160819C00105000 C 08/19/16 105.0 2.70 3.10
FISV 160819C00110000 C 08/19/16 110.0 0.80 1.35
FISV 160819C00115000 C 08/19/16 115.0 0.05 0.70
FISV 160819C00120000 C 08/19/16 120.0 0.00 0.55
FISV 160819C00125000 C 08/19/16 125.0 0.00 0.55
FISV 160819C00130000 C 08/19/16 130.0 0.00 0.55
FISV 160819C00135000 C 08/19/16 135.0 0.00 0.55
FISV 160819C00140000 C 08/19/16 140.0 0.00 0.60
FISV 160819C00145000 C 08/19/16 145.0 0.00 0.55
FISV 160819C00150000 C 08/19/16 150.0 0.00 0.55
FISV 160819C00155000 C 08/19/16 155.0 0.00 0.55
FISV 160819P00055000 P 08/19/16 55.0 0.00 1.00
FISV 160819P00060000 P 08/19/16 60.0 0.00 1.00
FISV 160819P00065000 P 08/19/16 65.0 0.00 1.00
FISV 160819P00070000 P 08/19/16 70.0 0.00 1.00
FISV 160819P00075000 P 08/19/16 75.0 0.00 1.00
FISV 160819P00080000 P 08/19/16 80.0 0.05 1.00
FISV 160819P00085000 P 08/19/16 85.0 0.10 1.10
FISV 160819P00090000 P 08/19/16 90.0 0.45 1.45
FISV 160819P00095000 P 08/19/16 95.0 1.20 1.55
FISV 160819P00100000 P 08/19/16 100.0 2.20 2.70
FISV 160819P00105000 P 08/19/16 105.0 3.80 4.70
FISV 160819P00110000 P 08/19/16 110.0 6.40 8.50
FISV 160819P00115000 P 08/19/16 115.0 10.60 13.10
FISV 160819P00120000 P 08/19/16 120.0 14.80 18.50
FISV 160819P00125000 P 08/19/16 125.0 19.80 22.70
FISV 160819P00130000 P 08/19/16 130.0 24.80 28.40
FISV 160819P00135000 P 08/19/16 135.0 29.80 33.40
FISV 160819P00140000 P 08/19/16 140.0 34.80 38.40
FISV 160819P00145000 P 08/19/16 145.0 39.80 43.40
FISV 160819P00150000 P 08/19/16 150.0 44.80 48.50
FISV 160819P00155000 P 08/19/16 155.0 49.80 53.40
FISV 160916C00045000 C 09/16/16 45.0 56.40 60.70
FISV 160916C00050000 C 09/16/16 50.0 51.50 55.60
FISV 160916C00055000 C 09/16/16 55.0 46.50 50.80
FISV 160916C00060000 C 09/16/16 60.0 42.00 45.10
FISV 160916C00065000 C 09/16/16 65.0 36.90 40.40
FISV 160916C00070000 C 09/16/16 70.0 32.10 35.30
FISV 160916C00075000 C 09/16/16 75.0 27.20 30.30
FISV 160916C00080000 C 09/16/16 80.0 22.30 25.40
FISV 160916C00085000 C 09/16/16 85.0 17.40 20.60
FISV 160916C00090000 C 09/16/16 90.0 12.80 16.00
FISV 160916C00095000 C 09/16/16 95.0 8.60 11.50
FISV 160916C00100000 C 09/16/16 100.0 6.10 6.60
FISV 160916C00105000 C 09/16/16 105.0 3.30 3.70
FISV 160916C00110000 C 09/16/16 110.0 1.30 1.70
FISV 160916C00115000 C 09/16/16 115.0 0.30 1.00
FISV 160916C00120000 C 09/16/16 120.0 0.00 0.60
FISV 160916C00125000 C 09/16/16 125.0 0.00 0.65
FISV 160916C00130000 C 09/16/16 130.0 0.00 0.60
FISV 160916P00045000 P 09/16/16 45.0 0.00 0.25
FISV 160916P00050000 P 09/16/16 50.0 0.05 1.00
FISV 160916P00055000 P 09/16/16 55.0 0.00 1.00
FISV 160916P00060000 P 09/16/16 60.0 0.00 0.80
FISV 160916P00065000 P 09/16/16 65.0 0.05 1.00
FISV 160916P00070000 P 09/16/16 70.0 0.05 1.00
FISV 160916P00075000 P 09/16/16 75.0 0.05 1.00
FISV 160916P00080000 P 09/16/16 80.0 0.20 1.05
FISV 160916P00085000 P 09/16/16 85.0 0.35 1.30
FISV 160916P00090000 P 09/16/16 90.0 0.75 1.50
FISV 160916P00095000 P 09/16/16 95.0 1.60 1.90
FISV 160916P00100000 P 09/16/16 100.0 2.70 3.20
FISV 160916P00105000 P 09/16/16 105.0 4.50 5.20
FISV 160916P00110000 P 09/16/16 110.0 7.10 8.70
FISV 160916P00115000 P 09/16/16 115.0 10.80 13.50
FISV 160916P00120000 P 09/16/16 120.0 15.20 18.60
FISV 160916P00125000 P 09/16/16 125.0 19.80 23.70
FISV 160916P00130000 P 09/16/16 130.0 25.00 28.50
FISV 161216C00050000 C 12/16/16 50.0 52.20 56.20
FISV 161216C00055000 C 12/16/16 55.0 47.00 51.30
FISV 161216C00060000 C 12/16/16 60.0 42.00 46.40
FISV 161216C00065000 C 12/16/16 65.0 37.50 40.80
FISV 161216C00070000 C 12/16/16 70.0 32.70 36.10
FISV 161216C00075000 C 12/16/16 75.0 27.90 31.30
FISV 161216C00080000 C 12/16/16 80.0 23.30 26.50
FISV 161216C00085000 C 12/16/16 85.0 18.90 21.80
FISV 161216C00090000 C 12/16/16 90.0 15.60 17.50
FISV 161216C00095000 C 12/16/16 95.0 11.50 13.00
FISV 161216C00100000 C 12/16/16 100.0 8.10 8.70
FISV 161216C00105000 C 12/16/16 105.0 5.00 5.60
FISV 161216C00110000 C 12/16/16 110.0 2.90 3.50
FISV 161216C00115000 C 12/16/16 115.0 1.50 1.90
FISV 161216C00120000 C 12/16/16 120.0 0.10 1.40
FISV 161216C00125000 C 12/16/16 125.0 0.00 1.10
FISV 161216C00130000 C 12/16/16 130.0 0.00 0.95
FISV 161216C00135000 C 12/16/16 135.0 0.00 1.75
FISV 161216C00140000 C 12/16/16 140.0 0.00 1.70
FISV 161216C00145000 C 12/16/16 145.0 0.00 1.70
FISV 161216P00050000 P 12/16/16 50.0 0.05 1.20
FISV 161216P00055000 P 12/16/16 55.0 0.05 1.20
FISV 161216P00060000 P 12/16/16 60.0 0.05 1.20
FISV 161216P00065000 P 12/16/16 65.0 0.05 1.20
FISV 161216P00070000 P 12/16/16 70.0 0.10 1.40
FISV 161216P00075000 P 12/16/16 75.0 0.75 1.45
FISV 161216P00080000 P 12/16/16 80.0 0.00 2.20
FISV 161216P00085000 P 12/16/16 85.0 1.15 2.15
FISV 161216P00090000 P 12/16/16 90.0 2.15 2.40
FISV 161216P00095000 P 12/16/16 95.0 3.00 3.50
FISV 161216P00100000 P 12/16/16 100.0 4.40 5.00
FISV 161216P00105000 P 12/16/16 105.0 6.40 6.90
FISV 161216P00110000 P 12/16/16 110.0 9.20 10.30
FISV 161216P00115000 P 12/16/16 115.0 12.00 14.50
FISV 161216P00120000 P 12/16/16 120.0 16.00 18.60
FISV 161216P00125000 P 12/16/16 125.0 20.40 23.30
FISV 161216P00130000 P 12/16/16 130.0 24.80 28.90
FISV 161216P00135000 P 12/16/16 135.0 29.70 33.40
FISV 161216P00140000 P 12/16/16 140.0 34.70 38.90
FISV 161216P00145000 P 12/16/16 145.0 39.70 43.80

OPRA data is delayed 15 minutes.