Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fiserv Inc (FISV)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 180720C00040000 C Jul 20, 2018 40.0 34.30 38.00
FISV 180720C00045000 C Jul 20, 2018 45.0 28.90 33.40
FISV 180720C00050000 C Jul 20, 2018 50.0 24.50 27.90
FISV 180720C00055000 C Jul 20, 2018 55.0 19.60 22.90
FISV 180720C00060000 C Jul 20, 2018 60.0 14.50 18.10
FISV 180720C00065000 C Jul 20, 2018 65.0 10.30 12.90
FISV 180720C00070000 C Jul 20, 2018 70.0 4.80 8.00
FISV 180720C00075000 C Jul 20, 2018 75.0 2.05 2.20
FISV 180720C00080000 C Jul 20, 2018 80.0 0.00 0.30
FISV 180720C00085000 C Jul 20, 2018 85.0 0.00 0.50
FISV 180720C00090000 C Jul 20, 2018 90.0 0.00 0.35
FISV 180720C00095000 C Jul 20, 2018 95.0 0.00 0.45
FISV 180720C00100000 C Jul 20, 2018 100.0 0.00 0.45
FISV 180720C00105000 C Jul 20, 2018 105.0 0.00 0.45
FISV 180720P00040000 P Jul 20, 2018 40.0 0.00 0.35
FISV 180720P00045000 P Jul 20, 2018 45.0 0.00 0.45
FISV 180720P00050000 P Jul 20, 2018 50.0 0.00 0.35
FISV 180720P00055000 P Jul 20, 2018 55.0 0.00 0.35
FISV 180720P00060000 P Jul 20, 2018 60.0 0.00 0.10
FISV 180720P00065000 P Jul 20, 2018 65.0 0.00 0.25
FISV 180720P00070000 P Jul 20, 2018 70.0 0.00 0.50
FISV 180720P00075000 P Jul 20, 2018 75.0 0.70 0.95
FISV 180720P00080000 P Jul 20, 2018 80.0 2.25 5.50
FISV 180720P00085000 P Jul 20, 2018 85.0 7.30 10.50
FISV 180720P00090000 P Jul 20, 2018 90.0 12.30 15.50
FISV 180720P00095000 P Jul 20, 2018 95.0 17.10 20.60
FISV 180720P00100000 P Jul 20, 2018 100.0 22.20 25.60
FISV 180720P00105000 P Jul 20, 2018 105.0 27.10 30.60
FISV 180817C00040000 C Aug 17, 2018 40.0 34.70 37.90
FISV 180817C00045000 C Aug 17, 2018 45.0 29.80 32.90
FISV 180817C00050000 C Aug 17, 2018 50.0 24.60 28.10
FISV 180817C00055000 C Aug 17, 2018 55.0 19.60 23.20
FISV 180817C00060000 C Aug 17, 2018 60.0 14.80 18.20
FISV 180817C00065000 C Aug 17, 2018 65.0 10.20 13.40
FISV 180817C00070000 C Aug 17, 2018 70.0 6.30 7.20
FISV 180817C00075000 C Aug 17, 2018 75.0 2.80 3.00
FISV 180817C00080000 C Aug 17, 2018 80.0 0.55 0.70
FISV 180817C00085000 C Aug 17, 2018 85.0 0.00 0.10
FISV 180817C00090000 C Aug 17, 2018 90.0 0.00 1.80
FISV 180817C00095000 C Aug 17, 2018 95.0 0.00 0.35
FISV 180817C00100000 C Aug 17, 2018 100.0 0.00 1.70
FISV 180817C00105000 C Aug 17, 2018 105.0 0.00 1.75
FISV 180817C00110000 C Aug 17, 2018 110.0 0.00 1.80
FISV 180817P00040000 P Aug 17, 2018 40.0 0.00 1.75
FISV 180817P00045000 P Aug 17, 2018 45.0 0.00 1.75
FISV 180817P00050000 P Aug 17, 2018 50.0 0.00 0.95
FISV 180817P00055000 P Aug 17, 2018 55.0 0.00 0.10
FISV 180817P00060000 P Aug 17, 2018 60.0 0.05 0.20
FISV 180817P00065000 P Aug 17, 2018 65.0 0.15 0.30
FISV 180817P00070000 P Aug 17, 2018 70.0 0.40 0.55
FISV 180817P00075000 P Aug 17, 2018 75.0 1.45 1.60
FISV 180817P00080000 P Aug 17, 2018 80.0 4.10 4.80
FISV 180817P00085000 P Aug 17, 2018 85.0 7.20 10.60
FISV 180817P00090000 P Aug 17, 2018 90.0 12.20 15.60
FISV 180817P00095000 P Aug 17, 2018 95.0 17.20 20.60
FISV 180817P00100000 P Aug 17, 2018 100.0 22.10 25.60
FISV 180817P00105000 P Aug 17, 2018 105.0 27.20 30.60
FISV 180817P00110000 P Aug 17, 2018 110.0 32.10 35.60
FISV 180921C00047500 C Sep 21, 2018 47.5 27.20 31.30
FISV 180921C00050000 C Sep 21, 2018 50.0 24.90 28.60
FISV 180921C00052500 C Sep 21, 2018 52.5 22.40 26.40
FISV 180921C00055000 C Sep 21, 2018 55.0 19.90 23.80
FISV 180921C00057500 C Sep 21, 2018 57.5 17.40 21.60
FISV 180921C00060000 C Sep 21, 2018 60.0 15.00 18.90
FISV 180921C00062500 C Sep 21, 2018 62.5 12.70 15.90
FISV 180921C00065000 C Sep 21, 2018 65.0 10.30 13.60
FISV 180921C00067500 C Sep 21, 2018 67.5 7.90 11.30
FISV 180921C00070000 C Sep 21, 2018 70.0 7.20 7.60
FISV 180921C00072500 C Sep 21, 2018 72.5 5.10 5.60
FISV 180921C00075000 C Sep 21, 2018 75.0 3.30 3.60
FISV 180921C00077500 C Sep 21, 2018 77.5 1.95 2.15
FISV 180921C00080000 C Sep 21, 2018 80.0 1.00 1.20
FISV 180921C00082500 C Sep 21, 2018 82.5 0.35 0.90
FISV 180921C00085000 C Sep 21, 2018 85.0 0.10 0.90
FISV 180921C00087500 C Sep 21, 2018 87.5 0.00 0.10
FISV 180921C00090000 C Sep 21, 2018 90.0 0.00 0.70
FISV 180921C00092500 C Sep 21, 2018 92.5 0.00 1.00
FISV 180921P00047500 P Sep 21, 2018 47.5 0.00 0.25
FISV 180921P00050000 P Sep 21, 2018 50.0 0.00 0.15
FISV 180921P00052500 P Sep 21, 2018 52.5 0.10 0.35
FISV 180921P00055000 P Sep 21, 2018 55.0 0.05 0.30
FISV 180921P00057500 P Sep 21, 2018 57.5 0.10 1.10
FISV 180921P00060000 P Sep 21, 2018 60.0 0.15 0.30
FISV 180921P00062500 P Sep 21, 2018 62.5 0.20 0.70
FISV 180921P00065000 P Sep 21, 2018 65.0 0.30 0.45
FISV 180921P00067500 P Sep 21, 2018 67.5 0.40 0.85
FISV 180921P00070000 P Sep 21, 2018 70.0 0.65 1.00
FISV 180921P00072500 P Sep 21, 2018 72.5 1.10 1.40
FISV 180921P00075000 P Sep 21, 2018 75.0 1.80 2.05
FISV 180921P00077500 P Sep 21, 2018 77.5 2.90 3.60
FISV 180921P00080000 P Sep 21, 2018 80.0 4.30 5.10
FISV 180921P00082500 P Sep 21, 2018 82.5 5.90 8.30
FISV 180921P00085000 P Sep 21, 2018 85.0 7.40 10.40
FISV 180921P00087500 P Sep 21, 2018 87.5 9.70 13.10
FISV 180921P00090000 P Sep 21, 2018 90.0 12.40 15.60
FISV 180921P00092500 P Sep 21, 2018 92.5 14.60 19.00
FISV 181221C00040000 C Dec 21, 2018 40.0 34.70 38.50
FISV 181221C00045000 C Dec 21, 2018 45.0 29.70 33.40
FISV 181221C00050000 C Dec 21, 2018 50.0 25.00 28.70
FISV 181221C00055000 C Dec 21, 2018 55.0 20.30 23.90
FISV 181221C00060000 C Dec 21, 2018 60.0 15.80 19.20
FISV 181221C00065000 C Dec 21, 2018 65.0 12.10 13.00
FISV 181221C00070000 C Dec 21, 2018 70.0 8.10 8.70
FISV 181221C00075000 C Dec 21, 2018 75.0 4.40 5.10
FISV 181221C00080000 C Dec 21, 2018 80.0 2.00 2.60
FISV 181221C00085000 C Dec 21, 2018 85.0 0.65 1.00
FISV 181221C00090000 C Dec 21, 2018 90.0 0.10 0.25
FISV 181221C00095000 C Dec 21, 2018 95.0 0.00 1.75
FISV 181221C00100000 C Dec 21, 2018 100.0 0.00 1.80
FISV 181221C00105000 C Dec 21, 2018 105.0 0.00 0.25
FISV 181221P00040000 P Dec 21, 2018 40.0 0.00 0.20
FISV 181221P00045000 P Dec 21, 2018 45.0 0.00 0.25
FISV 181221P00050000 P Dec 21, 2018 50.0 0.10 0.40
FISV 181221P00055000 P Dec 21, 2018 55.0 0.10 0.60
FISV 181221P00060000 P Dec 21, 2018 60.0 0.40 0.75
FISV 181221P00065000 P Dec 21, 2018 65.0 0.60 1.05
FISV 181221P00070000 P Dec 21, 2018 70.0 1.15 1.85
FISV 181221P00075000 P Dec 21, 2018 75.0 2.45 3.00
FISV 181221P00080000 P Dec 21, 2018 80.0 4.90 5.90
FISV 181221P00085000 P Dec 21, 2018 85.0 7.20 10.70
FISV 181221P00090000 P Dec 21, 2018 90.0 11.50 15.60
FISV 181221P00095000 P Dec 21, 2018 95.0 16.50 20.60
FISV 181221P00100000 P Dec 21, 2018 100.0 21.50 25.60
FISV 181221P00105000 P Dec 21, 2018 105.0 26.50 30.70
OPRA data is delayed 15 minutes.