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 (2016-08-12)Premium Content

Fiserv Inc (FISV)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 161021C00055000 C 10/21/16 55.0 44.60 48.80
FISV 161021C00060000 C 10/21/16 60.0 40.10 43.80
FISV 161021C00065000 C 10/21/16 65.0 34.80 38.80
FISV 161021C00070000 C 10/21/16 70.0 30.20 33.20
FISV 161021C00075000 C 10/21/16 75.0 25.30 28.50
FISV 161021C00080000 C 10/21/16 80.0 20.40 23.70
FISV 161021C00085000 C 10/21/16 85.0 15.30 18.80
FISV 161021C00090000 C 10/21/16 90.0 10.70 13.30
FISV 161021C00095000 C 10/21/16 95.0 6.50 8.10
FISV 161021C00100000 C 10/21/16 100.0 2.35 2.60
FISV 161021C00105000 C 10/21/16 105.0 0.30 0.40
FISV 161021C00110000 C 10/21/16 110.0 0.00 0.25
FISV 161021C00115000 C 10/21/16 115.0 0.00 0.30
FISV 161021C00120000 C 10/21/16 120.0 0.00 0.30
FISV 161021C00125000 C 10/21/16 125.0 0.00 0.30
FISV 161021C00130000 C 10/21/16 130.0 0.00 0.30
FISV 161021C00135000 C 10/21/16 135.0 0.00 0.30
FISV 161021C00140000 C 10/21/16 140.0 0.00 0.30
FISV 161021C00145000 C 10/21/16 145.0 0.00 0.30
FISV 161021C00150000 C 10/21/16 150.0 0.00 0.30
FISV 161021P00055000 P 10/21/16 55.0 0.00 0.30
FISV 161021P00060000 P 10/21/16 60.0 0.00 0.30
FISV 161021P00065000 P 10/21/16 65.0 0.00 0.30
FISV 161021P00070000 P 10/21/16 70.0 0.00 0.30
FISV 161021P00075000 P 10/21/16 75.0 0.00 0.30
FISV 161021P00080000 P 10/21/16 80.0 0.00 0.25
FISV 161021P00085000 P 10/21/16 85.0 0.05 0.25
FISV 161021P00090000 P 10/21/16 90.0 0.10 0.25
FISV 161021P00095000 P 10/21/16 95.0 0.25 0.40
FISV 161021P00100000 P 10/21/16 100.0 1.05 1.20
FISV 161021P00105000 P 10/21/16 105.0 3.80 4.20
FISV 161021P00110000 P 10/21/16 110.0 6.60 10.00
FISV 161021P00115000 P 10/21/16 115.0 11.60 14.80
FISV 161021P00120000 P 10/21/16 120.0 16.30 20.50
FISV 161021P00125000 P 10/21/16 125.0 21.30 25.50
FISV 161021P00130000 P 10/21/16 130.0 27.20 30.40
FISV 161021P00135000 P 10/21/16 135.0 32.20 35.40
FISV 161021P00140000 P 10/21/16 140.0 37.20 40.40
FISV 161021P00145000 P 10/21/16 145.0 41.30 45.30
FISV 161021P00150000 P 10/21/16 150.0 46.30 50.20
FISV 161118C00050000 C 11/18/16 50.0 50.40 53.50
FISV 161118C00055000 C 11/18/16 55.0 45.40 48.00
FISV 161118C00060000 C 11/18/16 60.0 40.30 43.50
FISV 161118C00065000 C 11/18/16 65.0 35.70 38.10
FISV 161118C00070000 C 11/18/16 70.0 30.80 33.30
FISV 161118C00075000 C 11/18/16 75.0 26.10 28.10
FISV 161118C00080000 C 11/18/16 80.0 21.30 23.00
FISV 161118C00085000 C 11/18/16 85.0 16.50 17.60
FISV 161118C00090000 C 11/18/16 90.0 11.80 12.30
FISV 161118C00095000 C 11/18/16 95.0 7.40 7.90
FISV 161118C00100000 C 11/18/16 100.0 3.70 4.00
FISV 161118C00105000 C 11/18/16 105.0 1.50 1.60
FISV 161118C00110000 C 11/18/16 110.0 0.40 0.60
FISV 161118C00115000 C 11/18/16 115.0 0.05 0.25
FISV 161118C00120000 C 11/18/16 120.0 0.00 0.35
FISV 161118C00125000 C 11/18/16 125.0 0.00 0.30
FISV 161118C00130000 C 11/18/16 130.0 0.00 0.30
FISV 161118C00135000 C 11/18/16 135.0 0.00 0.30
FISV 161118C00140000 C 11/18/16 140.0 0.00 0.30
FISV 161118C00145000 C 11/18/16 145.0 0.00 0.30
FISV 161118P00050000 P 11/18/16 50.0 0.00 0.35
FISV 161118P00055000 P 11/18/16 55.0 0.00 0.40
FISV 161118P00060000 P 11/18/16 60.0 0.00 0.25
FISV 161118P00065000 P 11/18/16 65.0 0.05 0.25
FISV 161118P00070000 P 11/18/16 70.0 0.10 0.30
FISV 161118P00075000 P 11/18/16 75.0 0.20 0.40
FISV 161118P00080000 P 11/18/16 80.0 0.30 0.35
FISV 161118P00085000 P 11/18/16 85.0 0.40 0.55
FISV 161118P00090000 P 11/18/16 90.0 0.60 0.75
FISV 161118P00095000 P 11/18/16 95.0 1.20 1.30
FISV 161118P00100000 P 11/18/16 100.0 2.50 2.70
FISV 161118P00105000 P 11/18/16 105.0 5.00 5.40
FISV 161118P00110000 P 11/18/16 110.0 8.90 9.40
FISV 161118P00115000 P 11/18/16 115.0 12.20 14.40
FISV 161118P00120000 P 11/18/16 120.0 17.10 19.40
FISV 161118P00125000 P 11/18/16 125.0 21.70 24.90
FISV 161118P00130000 P 11/18/16 130.0 27.20 30.00
FISV 161118P00135000 P 11/18/16 135.0 31.70 35.00
FISV 161118P00140000 P 11/18/16 140.0 36.30 40.00
FISV 161118P00145000 P 11/18/16 145.0 41.30 44.90
FISV 161216C00050000 C 12/16/16 50.0 49.20 53.70
FISV 161216C00055000 C 12/16/16 55.0 44.20 48.80
FISV 161216C00060000 C 12/16/16 60.0 39.10 43.80
FISV 161216C00065000 C 12/16/16 65.0 34.00 38.30
FISV 161216C00070000 C 12/16/16 70.0 29.90 33.20
FISV 161216C00075000 C 12/16/16 75.0 25.80 28.30
FISV 161216C00080000 C 12/16/16 80.0 21.20 23.40
FISV 161216C00085000 C 12/16/16 85.0 16.30 18.70
FISV 161216C00090000 C 12/16/16 90.0 12.00 12.60
FISV 161216C00095000 C 12/16/16 95.0 7.70 8.30
FISV 161216C00100000 C 12/16/16 100.0 4.20 4.60
FISV 161216C00105000 C 12/16/16 105.0 1.90 2.05
FISV 161216C00110000 C 12/16/16 110.0 0.60 0.85
FISV 161216C00115000 C 12/16/16 115.0 0.15 0.30
FISV 161216C00120000 C 12/16/16 120.0 0.00 0.40
FISV 161216C00125000 C 12/16/16 125.0 0.00 0.35
FISV 161216C00130000 C 12/16/16 130.0 0.00 0.35
FISV 161216C00135000 C 12/16/16 135.0 0.00 0.35
FISV 161216C00140000 C 12/16/16 140.0 0.00 0.35
FISV 161216C00145000 C 12/16/16 145.0 0.00 0.35
FISV 161216P00050000 P 12/16/16 50.0 0.00 0.20
FISV 161216P00055000 P 12/16/16 55.0 0.00 0.50
FISV 161216P00060000 P 12/16/16 60.0 0.05 0.25
FISV 161216P00065000 P 12/16/16 65.0 0.05 0.50
FISV 161216P00070000 P 12/16/16 70.0 0.15 0.25
FISV 161216P00075000 P 12/16/16 75.0 0.25 0.35
FISV 161216P00080000 P 12/16/16 80.0 0.35 0.50
FISV 161216P00085000 P 12/16/16 85.0 0.50 0.75
FISV 161216P00090000 P 12/16/16 90.0 0.80 1.05
FISV 161216P00095000 P 12/16/16 95.0 1.50 1.85
FISV 161216P00100000 P 12/16/16 100.0 2.85 3.20
FISV 161216P00105000 P 12/16/16 105.0 5.40 5.90
FISV 161216P00110000 P 12/16/16 110.0 9.10 9.60
FISV 161216P00115000 P 12/16/16 115.0 12.30 14.20
FISV 161216P00120000 P 12/16/16 120.0 17.10 19.60
FISV 161216P00125000 P 12/16/16 125.0 21.30 25.00
FISV 161216P00130000 P 12/16/16 130.0 26.30 30.00
FISV 161216P00135000 P 12/16/16 135.0 31.30 35.00
FISV 161216P00140000 P 12/16/16 140.0 36.30 40.00
FISV 161216P00145000 P 12/16/16 145.0 41.30 45.00
FISV 170317C00060000 C 03/17/17 60.0 39.50 43.80
FISV 170317C00065000 C 03/17/17 65.0 35.10 38.60
FISV 170317C00070000 C 03/17/17 70.0 29.80 34.00
FISV 170317C00075000 C 03/17/17 75.0 26.80 29.20
FISV 170317C00080000 C 03/17/17 80.0 22.10 23.50
FISV 170317C00085000 C 03/17/17 85.0 17.30 19.70
FISV 170317C00090000 C 03/17/17 90.0 13.20 13.80
FISV 170317C00095000 C 03/17/17 95.0 9.40 9.90
FISV 170317C00100000 C 03/17/17 100.0 6.10 6.50
FISV 170317C00105000 C 03/17/17 105.0 3.50 3.90
FISV 170317C00110000 C 03/17/17 110.0 1.75 2.05
FISV 170317C00115000 C 03/17/17 115.0 0.55 1.25
FISV 170317C00120000 C 03/17/17 120.0 0.15 0.40
FISV 170317C00125000 C 03/17/17 125.0 0.05 1.00
FISV 170317C00130000 C 03/17/17 130.0 0.00 0.95
FISV 170317C00135000 C 03/17/17 135.0 0.00 0.50
FISV 170317C00140000 C 03/17/17 140.0 0.00 0.45
FISV 170317C00145000 C 03/17/17 145.0 0.00 0.95
FISV 170317C00150000 C 03/17/17 150.0 0.00 0.45
FISV 170317C00155000 C 03/17/17 155.0 0.00 0.45
FISV 170317C00160000 C 03/17/17 160.0 0.00 0.95
FISV 170317C00165000 C 03/17/17 165.0 0.00 0.45
FISV 170317P00060000 P 03/17/17 60.0 0.20 1.15
FISV 170317P00065000 P 03/17/17 65.0 0.00 1.20
FISV 170317P00070000 P 03/17/17 70.0 0.10 1.25
FISV 170317P00075000 P 03/17/17 75.0 0.35 0.85
FISV 170317P00080000 P 03/17/17 80.0 0.55 1.35
FISV 170317P00085000 P 03/17/17 85.0 0.90 1.60
FISV 170317P00090000 P 03/17/17 90.0 1.75 2.05
FISV 170317P00095000 P 03/17/17 95.0 2.90 3.10
FISV 170317P00100000 P 03/17/17 100.0 4.40 4.80
FISV 170317P00105000 P 03/17/17 105.0 6.40 7.30
FISV 170317P00110000 P 03/17/17 110.0 10.00 10.40
FISV 170317P00115000 P 03/17/17 115.0 14.00 14.60
FISV 170317P00120000 P 03/17/17 120.0 16.80 20.00
FISV 170317P00125000 P 03/17/17 125.0 21.70 24.90
FISV 170317P00130000 P 03/17/17 130.0 26.30 30.00
FISV 170317P00135000 P 03/17/17 135.0 31.70 35.00
FISV 170317P00140000 P 03/17/17 140.0 36.70 40.20
FISV 170317P00145000 P 03/17/17 145.0 41.30 45.30
FISV 170317P00150000 P 03/17/17 150.0 46.30 50.30
FISV 170317P00155000 P 03/17/17 155.0 51.30 55.20
FISV 170317P00160000 P 03/17/17 160.0 56.30 60.20
FISV 170317P00165000 P 03/17/17 165.0 61.30 65.30

OPRA data is delayed 15 minutes.