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 (2017-05-12)Premium Content

Fiserv Inc (FISV)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 170616C00050000 C 06/16/17 50.0 72.80 76.40
FISV 170616C00055000 C 06/16/17 55.0 67.60 70.70
FISV 170616C00060000 C 06/16/17 60.0 61.70 66.30
FISV 170616C00065000 C 06/16/17 65.0 57.10 60.90
FISV 170616C00070000 C 06/16/17 70.0 52.80 56.40
FISV 170616C00075000 C 06/16/17 75.0 47.20 50.70
FISV 170616C00080000 C 06/16/17 80.0 42.00 45.70
FISV 170616C00085000 C 06/16/17 85.0 37.90 41.50
FISV 170616C00090000 C 06/16/17 90.0 31.90 36.30
FISV 170616C00095000 C 06/16/17 95.0 26.80 31.20
FISV 170616C00100000 C 06/16/17 100.0 23.80 25.10
FISV 170616C00105000 C 06/16/17 105.0 18.70 20.10
FISV 170616C00110000 C 06/16/17 110.0 13.80 14.50
FISV 170616C00115000 C 06/16/17 115.0 8.80 9.30
FISV 170616C00120000 C 06/16/17 120.0 4.20 4.70
FISV 170616C00125000 C 06/16/17 125.0 0.95 1.20
FISV 170616C00130000 C 06/16/17 130.0 0.00 0.15
FISV 170616C00135000 C 06/16/17 135.0 0.00 0.05
FISV 170616C00140000 C 06/16/17 140.0 0.00 0.05
FISV 170616C00145000 C 06/16/17 145.0 0.00 0.30
FISV 170616C00150000 C 06/16/17 150.0 0.00 0.30
FISV 170616P00050000 P 06/16/17 50.0 0.00 0.30
FISV 170616P00055000 P 06/16/17 55.0 0.00 0.30
FISV 170616P00060000 P 06/16/17 60.0 0.00 0.05
FISV 170616P00065000 P 06/16/17 65.0 0.00 0.05
FISV 170616P00070000 P 06/16/17 70.0 0.00 0.30
FISV 170616P00075000 P 06/16/17 75.0 0.00 0.05
FISV 170616P00080000 P 06/16/17 80.0 0.00 0.05
FISV 170616P00085000 P 06/16/17 85.0 0.00 0.05
FISV 170616P00090000 P 06/16/17 90.0 0.00 0.05
FISV 170616P00095000 P 06/16/17 95.0 0.00 0.05
FISV 170616P00100000 P 06/16/17 100.0 0.00 0.05
FISV 170616P00105000 P 06/16/17 105.0 0.00 0.10
FISV 170616P00110000 P 06/16/17 110.0 0.00 0.10
FISV 170616P00115000 P 06/16/17 115.0 0.05 0.20
FISV 170616P00120000 P 06/16/17 120.0 0.30 0.45
FISV 170616P00125000 P 06/16/17 125.0 1.75 2.05
FISV 170616P00130000 P 06/16/17 130.0 5.40 7.20
FISV 170616P00135000 P 06/16/17 135.0 10.00 11.50
FISV 170616P00140000 P 06/16/17 140.0 14.40 17.20
FISV 170616P00145000 P 06/16/17 145.0 18.90 23.30
FISV 170616P00150000 P 06/16/17 150.0 24.00 27.90
FISV 170721C00075000 C 07/21/17 75.0 46.90 51.40
FISV 170721C00080000 C 07/21/17 80.0 41.80 46.20
FISV 170721C00085000 C 07/21/17 85.0 37.00 41.60
FISV 170721C00090000 C 07/21/17 90.0 32.10 36.60
FISV 170721C00095000 C 07/21/17 95.0 28.20 31.60
FISV 170721C00100000 C 07/21/17 100.0 22.90 26.00
FISV 170721C00105000 C 07/21/17 105.0 18.40 20.00
FISV 170721C00110000 C 07/21/17 110.0 13.50 16.80
FISV 170721C00115000 C 07/21/17 115.0 9.50 10.00
FISV 170721C00120000 C 07/21/17 120.0 5.20 5.50
FISV 170721C00125000 C 07/21/17 125.0 1.95 2.20
FISV 170721C00130000 C 07/21/17 130.0 0.30 0.60
FISV 170721C00135000 C 07/21/17 135.0 0.05 0.15
FISV 170721C00140000 C 07/21/17 140.0 0.00 0.10
FISV 170721C00145000 C 07/21/17 145.0 0.00 0.05
FISV 170721C00150000 C 07/21/17 150.0 0.00 0.05
FISV 170721C00155000 C 07/21/17 155.0 0.00 0.05
FISV 170721C00160000 C 07/21/17 160.0 0.00 0.30
FISV 170721C00165000 C 07/21/17 165.0 0.00 0.30
FISV 170721P00075000 P 07/21/17 75.0 0.00 0.05
FISV 170721P00080000 P 07/21/17 80.0 0.00 0.05
FISV 170721P00085000 P 07/21/17 85.0 0.00 0.05
FISV 170721P00090000 P 07/21/17 90.0 0.00 0.10
FISV 170721P00095000 P 07/21/17 95.0 0.00 0.10
FISV 170721P00100000 P 07/21/17 100.0 0.00 0.15
FISV 170721P00105000 P 07/21/17 105.0 0.00 0.20
FISV 170721P00110000 P 07/21/17 110.0 0.05 0.30
FISV 170721P00115000 P 07/21/17 115.0 0.35 0.55
FISV 170721P00120000 P 07/21/17 120.0 0.95 1.20
FISV 170721P00125000 P 07/21/17 125.0 2.65 2.95
FISV 170721P00130000 P 07/21/17 130.0 5.60 7.00
FISV 170721P00135000 P 07/21/17 135.0 8.90 12.50
FISV 170721P00140000 P 07/21/17 140.0 13.90 17.20
FISV 170721P00145000 P 07/21/17 145.0 19.80 21.50
FISV 170721P00150000 P 07/21/17 150.0 23.60 27.70
FISV 170721P00155000 P 07/21/17 155.0 30.40 32.60
FISV 170721P00160000 P 07/21/17 160.0 34.30 38.40
FISV 170721P00165000 P 07/21/17 165.0 39.00 43.30
FISV 170915C00055000 C 09/15/17 55.0 67.10 71.60
FISV 170915C00060000 C 09/15/17 60.0 62.20 66.80
FISV 170915C00065000 C 09/15/17 65.0 57.20 61.80
FISV 170915C00070000 C 09/15/17 70.0 52.30 56.80
FISV 170915C00075000 C 09/15/17 75.0 47.70 51.80
FISV 170915C00080000 C 09/15/17 80.0 42.70 46.80
FISV 170915C00085000 C 09/15/17 85.0 37.10 41.20
FISV 170915C00090000 C 09/15/17 90.0 32.20 36.10
FISV 170915C00095000 C 09/15/17 95.0 27.70 31.70
FISV 170915C00100000 C 09/15/17 100.0 23.70 25.90
FISV 170915C00105000 C 09/15/17 105.0 19.60 20.40
FISV 170915C00110000 C 09/15/17 110.0 14.90 15.50
FISV 170915C00115000 C 09/15/17 115.0 10.60 11.20
FISV 170915C00120000 C 09/15/17 120.0 6.90 7.30
FISV 170915C00125000 C 09/15/17 125.0 3.80 4.20
FISV 170915C00130000 C 09/15/17 130.0 1.75 2.25
FISV 170915C00135000 C 09/15/17 135.0 0.70 0.90
FISV 170915C00140000 C 09/15/17 140.0 0.20 0.35
FISV 170915C00145000 C 09/15/17 145.0 0.00 0.20
FISV 170915C00150000 C 09/15/17 150.0 0.00 0.10
FISV 170915C00155000 C 09/15/17 155.0 0.00 0.10
FISV 170915C00160000 C 09/15/17 160.0 0.00 0.05
FISV 170915C00165000 C 09/15/17 165.0 0.00 0.05
FISV 170915P00055000 P 09/15/17 55.0 0.00 0.10
FISV 170915P00060000 P 09/15/17 60.0 0.00 0.10
FISV 170915P00065000 P 09/15/17 65.0 0.00 0.10
FISV 170915P00070000 P 09/15/17 70.0 0.00 0.15
FISV 170915P00075000 P 09/15/17 75.0 0.00 0.15
FISV 170915P00080000 P 09/15/17 80.0 0.00 0.20
FISV 170915P00085000 P 09/15/17 85.0 0.05 0.25
FISV 170915P00090000 P 09/15/17 90.0 0.05 0.30
FISV 170915P00095000 P 09/15/17 95.0 0.15 0.40
FISV 170915P00100000 P 09/15/17 100.0 0.20 0.65
FISV 170915P00105000 P 09/15/17 105.0 0.35 0.65
FISV 170915P00110000 P 09/15/17 110.0 0.70 1.00
FISV 170915P00115000 P 09/15/17 115.0 1.30 1.60
FISV 170915P00120000 P 09/15/17 120.0 2.40 2.75
FISV 170915P00125000 P 09/15/17 125.0 4.30 4.70
FISV 170915P00130000 P 09/15/17 130.0 7.20 7.70
FISV 170915P00135000 P 09/15/17 135.0 11.20 11.60
FISV 170915P00140000 P 09/15/17 140.0 15.60 16.40
FISV 170915P00145000 P 09/15/17 145.0 18.80 23.40
FISV 170915P00150000 P 09/15/17 150.0 23.60 28.10
FISV 170915P00155000 P 09/15/17 155.0 30.40 31.50
FISV 170915P00160000 P 09/15/17 160.0 33.60 38.20
FISV 170915P00165000 P 09/15/17 165.0 40.10 41.40
FISV 171215C00070000 C 12/15/17 70.0 53.10 55.90
FISV 171215C00075000 C 12/15/17 75.0 47.70 52.20
FISV 171215C00080000 C 12/15/17 80.0 42.80 47.30
FISV 171215C00085000 C 12/15/17 85.0 37.90 41.70
FISV 171215C00090000 C 12/15/17 90.0 32.80 37.30
FISV 171215C00095000 C 12/15/17 95.0 29.90 30.80
FISV 171215C00100000 C 12/15/17 100.0 25.20 26.80
FISV 171215C00105000 C 12/15/17 105.0 20.70 21.30
FISV 171215C00110000 C 12/15/17 110.0 16.30 17.20
FISV 171215C00115000 C 12/15/17 115.0 12.30 13.00
FISV 171215C00120000 C 12/15/17 120.0 8.70 9.20
FISV 171215C00125000 C 12/15/17 125.0 5.60 6.20
FISV 171215C00130000 C 12/15/17 130.0 3.30 3.90
FISV 171215C00135000 C 12/15/17 135.0 1.95 2.30
FISV 171215C00140000 C 12/15/17 140.0 0.95 1.20
FISV 171215C00145000 C 12/15/17 145.0 0.40 0.65
FISV 171215C00150000 C 12/15/17 150.0 0.10 0.35
FISV 171215C00155000 C 12/15/17 155.0 0.00 0.65
FISV 171215C00160000 C 12/15/17 160.0 0.00 0.15
FISV 171215P00070000 P 12/15/17 70.0 0.05 0.25
FISV 171215P00075000 P 12/15/17 75.0 0.10 0.30
FISV 171215P00080000 P 12/15/17 80.0 0.05 0.40
FISV 171215P00085000 P 12/15/17 85.0 0.20 0.50
FISV 171215P00090000 P 12/15/17 90.0 0.45 0.70
FISV 171215P00095000 P 12/15/17 95.0 0.60 0.70
FISV 171215P00100000 P 12/15/17 100.0 0.70 0.95
FISV 171215P00105000 P 12/15/17 105.0 1.20 1.35
FISV 171215P00110000 P 12/15/17 110.0 1.75 1.95
FISV 171215P00115000 P 12/15/17 115.0 2.45 2.85
FISV 171215P00120000 P 12/15/17 120.0 3.80 4.30
FISV 171215P00125000 P 12/15/17 125.0 5.80 6.30
FISV 171215P00130000 P 12/15/17 130.0 8.50 9.10
FISV 171215P00135000 P 12/15/17 135.0 12.00 12.60
FISV 171215P00140000 P 12/15/17 140.0 15.90 16.70
FISV 171215P00145000 P 12/15/17 145.0 18.50 22.30
FISV 171215P00150000 P 12/15/17 150.0 23.50 28.00
FISV 171215P00155000 P 12/15/17 155.0 28.70 33.00
FISV 171215P00160000 P 12/15/17 160.0 35.30 36.60

OPRA data is delayed 15 minutes.