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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 161216C00050000 C 12/16/16 50.0 51.20 55.50
FISV 161216C00055000 C 12/16/16 55.0 46.20 50.70
FISV 161216C00060000 C 12/16/16 60.0 41.20 45.70
FISV 161216C00065000 C 12/16/16 65.0 38.20 38.70
FISV 161216C00070000 C 12/16/16 70.0 33.20 33.70
FISV 161216C00075000 C 12/16/16 75.0 27.70 30.20
FISV 161216C00080000 C 12/16/16 80.0 22.90 24.60
FISV 161216C00085000 C 12/16/16 85.0 17.70 19.60
FISV 161216C00090000 C 12/16/16 90.0 12.70 14.70
FISV 161216C00095000 C 12/16/16 95.0 8.20 9.70
FISV 161216C00100000 C 12/16/16 100.0 3.80 4.20
FISV 161216C00105000 C 12/16/16 105.0 0.75 0.90
FISV 161216C00110000 C 12/16/16 110.0 0.05 0.15
FISV 161216C00115000 C 12/16/16 115.0 0.00 0.10
FISV 161216C00120000 C 12/16/16 120.0 0.00 0.50
FISV 161216C00125000 C 12/16/16 125.0 0.00 0.50
FISV 161216C00130000 C 12/16/16 130.0 0.00 0.45
FISV 161216C00135000 C 12/16/16 135.0 0.00 0.50
FISV 161216C00140000 C 12/16/16 140.0 0.00 0.50
FISV 161216C00145000 C 12/16/16 145.0 0.00 0.50
FISV 161216P00050000 P 12/16/16 50.0 0.00 0.50
FISV 161216P00055000 P 12/16/16 55.0 0.00 0.50
FISV 161216P00060000 P 12/16/16 60.0 0.00 0.50
FISV 161216P00065000 P 12/16/16 65.0 0.00 0.50
FISV 161216P00070000 P 12/16/16 70.0 0.00 0.50
FISV 161216P00075000 P 12/16/16 75.0 0.00 0.50
FISV 161216P00080000 P 12/16/16 80.0 0.00 0.50
FISV 161216P00085000 P 12/16/16 85.0 0.00 0.25
FISV 161216P00090000 P 12/16/16 90.0 0.05 0.40
FISV 161216P00095000 P 12/16/16 95.0 0.15 0.25
FISV 161216P00100000 P 12/16/16 100.0 0.50 0.60
FISV 161216P00105000 P 12/16/16 105.0 2.35 2.55
FISV 161216P00110000 P 12/16/16 110.0 5.90 7.30
FISV 161216P00115000 P 12/16/16 115.0 10.70 12.40
FISV 161216P00120000 P 12/16/16 120.0 14.30 18.80
FISV 161216P00125000 P 12/16/16 125.0 20.30 22.50
FISV 161216P00130000 P 12/16/16 130.0 24.40 28.80
FISV 161216P00135000 P 12/16/16 135.0 29.30 33.80
FISV 161216P00140000 P 12/16/16 140.0 34.30 38.80
FISV 161216P00145000 P 12/16/16 145.0 39.40 44.00
FISV 170120C00055000 C 01/20/17 55.0 47.60 50.50
FISV 170120C00060000 C 01/20/17 60.0 42.70 45.50
FISV 170120C00065000 C 01/20/17 65.0 37.00 40.50
FISV 170120C00070000 C 01/20/17 70.0 32.10 35.60
FISV 170120C00075000 C 01/20/17 75.0 27.80 30.60
FISV 170120C00080000 C 01/20/17 80.0 22.80 25.60
FISV 170120C00085000 C 01/20/17 85.0 17.70 20.70
FISV 170120C00090000 C 01/20/17 90.0 12.50 15.70
FISV 170120C00095000 C 01/20/17 95.0 8.90 9.40
FISV 170120C00100000 C 01/20/17 100.0 4.80 5.10
FISV 170120C00105000 C 01/20/17 105.0 1.80 2.05
FISV 170120C00110000 C 01/20/17 110.0 0.45 0.65
FISV 170120C00115000 C 01/20/17 115.0 0.00 0.25
FISV 170120C00120000 C 01/20/17 120.0 0.00 0.10
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 0.45
FISV 170120P00060000 P 01/20/17 60.0 0.00 0.55
FISV 170120P00065000 P 01/20/17 65.0 0.00 0.50
FISV 170120P00070000 P 01/20/17 70.0 0.00 0.25
FISV 170120P00075000 P 01/20/17 75.0 0.05 0.20
FISV 170120P00080000 P 01/20/17 80.0 0.10 0.25
FISV 170120P00085000 P 01/20/17 85.0 0.20 0.30
FISV 170120P00090000 P 01/20/17 90.0 0.30 0.45
FISV 170120P00095000 P 01/20/17 95.0 0.65 0.75
FISV 170120P00100000 P 01/20/17 100.0 1.45 1.60
FISV 170120P00105000 P 01/20/17 105.0 3.40 3.60
FISV 170120P00110000 P 01/20/17 110.0 6.90 7.30
FISV 170120P00115000 P 01/20/17 115.0 10.70 13.10
FISV 170120P00120000 P 01/20/17 120.0 15.60 18.30
FISV 170120P00125000 P 01/20/17 125.0 19.40 23.80
FISV 170120P00130000 P 01/20/17 130.0 24.40 28.80
FISV 170120P00135000 P 01/20/17 135.0 29.60 33.90
FISV 170120P00140000 P 01/20/17 140.0 34.60 38.90
FISV 170120P00145000 P 01/20/17 145.0 39.60 43.80
FISV 170120P00150000 P 01/20/17 150.0 44.60 48.80
FISV 170120P00155000 P 01/20/17 155.0 49.90 54.00
FISV 170317C00060000 C 03/17/17 60.0 43.10 44.90
FISV 170317C00065000 C 03/17/17 65.0 38.20 39.90
FISV 170317C00070000 C 03/17/17 70.0 33.00 35.20
FISV 170317C00075000 C 03/17/17 75.0 28.10 30.40
FISV 170317C00080000 C 03/17/17 80.0 23.70 25.20
FISV 170317C00085000 C 03/17/17 85.0 18.80 20.60
FISV 170317C00090000 C 03/17/17 90.0 14.20 16.00
FISV 170317C00095000 C 03/17/17 95.0 10.20 10.60
FISV 170317C00100000 C 03/17/17 100.0 6.50 6.90
FISV 170317C00105000 C 03/17/17 105.0 3.60 3.90
FISV 170317C00110000 C 03/17/17 110.0 1.80 1.95
FISV 170317C00115000 C 03/17/17 115.0 0.70 0.85
FISV 170317C00120000 C 03/17/17 120.0 0.10 2.40
FISV 170317C00125000 C 03/17/17 125.0 0.00 2.20
FISV 170317C00130000 C 03/17/17 130.0 0.00 1.40
FISV 170317C00135000 C 03/17/17 135.0 0.00 1.45
FISV 170317C00140000 C 03/17/17 140.0 0.00 2.10
FISV 170317C00145000 C 03/17/17 145.0 0.00 2.10
FISV 170317C00150000 C 03/17/17 150.0 0.00 2.05
FISV 170317C00155000 C 03/17/17 155.0 0.00 2.10
FISV 170317C00160000 C 03/17/17 160.0 0.00 2.05
FISV 170317C00165000 C 03/17/17 165.0 0.00 2.10
FISV 170317P00060000 P 03/17/17 60.0 0.10 0.30
FISV 170317P00065000 P 03/17/17 65.0 0.15 0.30
FISV 170317P00070000 P 03/17/17 70.0 0.20 2.35
FISV 170317P00075000 P 03/17/17 75.0 0.35 0.50
FISV 170317P00080000 P 03/17/17 80.0 0.45 0.65
FISV 170317P00085000 P 03/17/17 85.0 0.65 0.85
FISV 170317P00090000 P 03/17/17 90.0 0.65 2.95
FISV 170317P00095000 P 03/17/17 95.0 1.70 1.90
FISV 170317P00100000 P 03/17/17 100.0 3.00 3.20
FISV 170317P00105000 P 03/17/17 105.0 5.10 5.30
FISV 170317P00110000 P 03/17/17 110.0 8.10 8.50
FISV 170317P00115000 P 03/17/17 115.0 12.00 12.50
FISV 170317P00120000 P 03/17/17 120.0 15.90 17.30
FISV 170317P00125000 P 03/17/17 125.0 20.90 22.50
FISV 170317P00130000 P 03/17/17 130.0 25.00 28.50
FISV 170317P00135000 P 03/17/17 135.0 29.60 33.50
FISV 170317P00140000 P 03/17/17 140.0 34.60 38.50
FISV 170317P00145000 P 03/17/17 145.0 39.60 43.50
FISV 170317P00150000 P 03/17/17 150.0 44.60 48.50
FISV 170317P00155000 P 03/17/17 155.0 49.60 53.50
FISV 170317P00160000 P 03/17/17 160.0 54.60 58.50
FISV 170317P00165000 P 03/17/17 165.0 59.60 63.50
FISV 170616C00050000 C 06/16/17 50.0 53.10 55.10
FISV 170616C00055000 C 06/16/17 55.0 48.10 50.20
FISV 170616C00060000 C 06/16/17 60.0 42.80 45.30
FISV 170616C00065000 C 06/16/17 65.0 38.30 40.50
FISV 170616C00070000 C 06/16/17 70.0 33.70 35.60
FISV 170616C00075000 C 06/16/17 75.0 28.80 30.80
FISV 170616C00080000 C 06/16/17 80.0 24.40 26.10
FISV 170616C00085000 C 06/16/17 85.0 19.90 20.50
FISV 170616C00090000 C 06/16/17 90.0 15.70 16.30
FISV 170616C00095000 C 06/16/17 95.0 11.70 12.30
FISV 170616C00100000 C 06/16/17 100.0 8.20 8.60
FISV 170616C00105000 C 06/16/17 105.0 5.50 5.80
FISV 170616C00110000 C 06/16/17 110.0 3.30 3.70
FISV 170616C00115000 C 06/16/17 115.0 1.85 2.20
FISV 170616C00120000 C 06/16/17 120.0 1.00 1.25
FISV 170616C00125000 C 06/16/17 125.0 0.45 0.70
FISV 170616C00130000 C 06/16/17 130.0 0.05 0.35
FISV 170616C00135000 C 06/16/17 135.0 0.05 0.20
FISV 170616C00140000 C 06/16/17 140.0 0.00 1.25
FISV 170616C00145000 C 06/16/17 145.0 0.00 1.20
FISV 170616C00150000 C 06/16/17 150.0 0.00 0.70
FISV 170616P00050000 P 06/16/17 50.0 0.20 0.40
FISV 170616P00055000 P 06/16/17 55.0 0.25 0.40
FISV 170616P00060000 P 06/16/17 60.0 0.40 0.55
FISV 170616P00065000 P 06/16/17 65.0 0.50 0.65
FISV 170616P00070000 P 06/16/17 70.0 0.50 0.85
FISV 170616P00075000 P 06/16/17 75.0 0.75 0.95
FISV 170616P00080000 P 06/16/17 80.0 0.90 1.20
FISV 170616P00085000 P 06/16/17 85.0 1.30 1.55
FISV 170616P00090000 P 06/16/17 90.0 1.55 2.20
FISV 170616P00095000 P 06/16/17 95.0 2.95 3.40
FISV 170616P00100000 P 06/16/17 100.0 4.40 4.80
FISV 170616P00105000 P 06/16/17 105.0 6.60 7.00
FISV 170616P00110000 P 06/16/17 110.0 9.30 9.90
FISV 170616P00115000 P 06/16/17 115.0 12.90 13.50
FISV 170616P00120000 P 06/16/17 120.0 17.10 17.60
FISV 170616P00125000 P 06/16/17 125.0 20.10 22.30
FISV 170616P00130000 P 06/16/17 130.0 25.60 27.70
FISV 170616P00135000 P 06/16/17 135.0 29.90 33.40
FISV 170616P00140000 P 06/16/17 140.0 34.90 38.40
FISV 170616P00145000 P 06/16/17 145.0 39.90 43.40
FISV 170616P00150000 P 06/16/17 150.0 44.60 48.40

OPRA data is delayed 15 minutes.