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 (2015-05-15)Premium Content

Fiserv Inc (FISV)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 150821C00045000 C 08/21/15 45.0 39.40 42.20
FISV 150821C00050000 C 08/21/15 50.0 33.50 37.20
FISV 150821C00055000 C 08/21/15 55.0 28.50 32.20
FISV 150821C00060000 C 08/21/15 60.0 25.00 26.10
FISV 150821C00065000 C 08/21/15 65.0 20.00 21.10
FISV 150821C00070000 C 08/21/15 70.0 15.10 16.10
FISV 150821C00075000 C 08/21/15 75.0 10.20 11.30
FISV 150821C00080000 C 08/21/15 80.0 5.50 6.40
FISV 150821C00085000 C 08/21/15 85.0 2.20 2.45
FISV 150821C00090000 C 08/21/15 90.0 0.30 0.60
FISV 150821C00095000 C 08/21/15 95.0 0.00 0.15
FISV 150821C00100000 C 08/21/15 100.0 0.00 0.15
FISV 150821C00105000 C 08/21/15 105.0 0.00 0.30
FISV 150821C00110000 C 08/21/15 110.0 0.00 0.30
FISV 150821C00115000 C 08/21/15 115.0 0.00 0.30
FISV 150821C00120000 C 08/21/15 120.0 0.00 0.30
FISV 150821P00045000 P 08/21/15 45.0 0.00 0.30
FISV 150821P00050000 P 08/21/15 50.0 0.00 0.30
FISV 150821P00055000 P 08/21/15 55.0 0.00 0.35
FISV 150821P00060000 P 08/21/15 60.0 0.00 0.40
FISV 150821P00065000 P 08/21/15 65.0 0.00 0.35
FISV 150821P00070000 P 08/21/15 70.0 0.00 0.40
FISV 150821P00075000 P 08/21/15 75.0 0.05 0.30
FISV 150821P00080000 P 08/21/15 80.0 0.35 0.70
FISV 150821P00085000 P 08/21/15 85.0 1.55 1.75
FISV 150821P00090000 P 08/21/15 90.0 4.60 5.70
FISV 150821P00095000 P 08/21/15 95.0 9.20 10.10
FISV 150821P00100000 P 08/21/15 100.0 14.00 15.10
FISV 150821P00105000 P 08/21/15 105.0 19.00 21.50
FISV 150821P00110000 P 08/21/15 110.0 24.00 26.50
FISV 150821P00115000 P 08/21/15 115.0 29.00 31.50
FISV 150821P00120000 P 08/21/15 120.0 34.00 36.50
FISV 150918C00040000 C 09/18/15 40.0 44.20 47.30
FISV 150918C00045000 C 09/18/15 45.0 39.20 42.30
FISV 150918C00050000 C 09/18/15 50.0 34.10 37.20
FISV 150918C00055000 C 09/18/15 55.0 30.10 31.10
FISV 150918C00060000 C 09/18/15 60.0 25.10 26.10
FISV 150918C00065000 C 09/18/15 65.0 20.10 21.20
FISV 150918C00070000 C 09/18/15 70.0 15.20 16.30
FISV 150918C00075000 C 09/18/15 75.0 11.00 11.40
FISV 150918C00080000 C 09/18/15 80.0 6.10 6.90
FISV 150918C00085000 C 09/18/15 85.0 2.85 3.10
FISV 150918C00090000 C 09/18/15 90.0 0.65 1.05
FISV 150918C00095000 C 09/18/15 95.0 0.00 0.45
FISV 150918C00100000 C 09/18/15 100.0 0.00 0.35
FISV 150918C00105000 C 09/18/15 105.0 0.00 0.35
FISV 150918P00040000 P 09/18/15 40.0 0.00 0.35
FISV 150918P00045000 P 09/18/15 45.0 0.00 0.35
FISV 150918P00050000 P 09/18/15 50.0 0.00 0.35
FISV 150918P00055000 P 09/18/15 55.0 0.00 0.40
FISV 150918P00060000 P 09/18/15 60.0 0.00 0.40
FISV 150918P00065000 P 09/18/15 65.0 0.00 0.45
FISV 150918P00070000 P 09/18/15 70.0 0.05 0.50
FISV 150918P00075000 P 09/18/15 75.0 0.20 0.55
FISV 150918P00080000 P 09/18/15 80.0 0.85 1.00
FISV 150918P00085000 P 09/18/15 85.0 2.15 2.35
FISV 150918P00090000 P 09/18/15 90.0 4.90 5.80
FISV 150918P00095000 P 09/18/15 95.0 9.10 10.20
FISV 150918P00100000 P 09/18/15 100.0 14.00 15.10
FISV 150918P00105000 P 09/18/15 105.0 18.90 20.00
FISV 151218C00040000 C 12/18/15 40.0 43.60 47.30
FISV 151218C00045000 C 12/18/15 45.0 38.90 42.40
FISV 151218C00050000 C 12/18/15 50.0 33.70 37.50
FISV 151218C00055000 C 12/18/15 55.0 28.80 32.40
FISV 151218C00060000 C 12/18/15 60.0 24.90 26.80
FISV 151218C00065000 C 12/18/15 65.0 20.00 22.10
FISV 151218C00070000 C 12/18/15 70.0 15.70 16.80
FISV 151218C00075000 C 12/18/15 75.0 10.90 12.30
FISV 151218C00080000 C 12/18/15 80.0 7.60 8.40
FISV 151218C00085000 C 12/18/15 85.0 4.00 4.70
FISV 151218C00090000 C 12/18/15 90.0 1.90 2.40
FISV 151218C00095000 C 12/18/15 95.0 0.70 1.25
FISV 151218C00100000 C 12/18/15 100.0 0.05 0.55
FISV 151218C00105000 C 12/18/15 105.0 0.00 0.45
FISV 151218C00110000 C 12/18/15 110.0 0.00 0.40
FISV 151218C00115000 C 12/18/15 115.0 0.00 0.40
FISV 151218P00040000 P 12/18/15 40.0 0.00 0.50
FISV 151218P00045000 P 12/18/15 45.0 0.00 0.50
FISV 151218P00050000 P 12/18/15 50.0 0.00 0.45
FISV 151218P00055000 P 12/18/15 55.0 0.00 0.50
FISV 151218P00060000 P 12/18/15 60.0 0.10 0.50
FISV 151218P00065000 P 12/18/15 65.0 0.25 0.60
FISV 151218P00070000 P 12/18/15 70.0 0.50 0.85
FISV 151218P00075000 P 12/18/15 75.0 0.90 1.50
FISV 151218P00080000 P 12/18/15 80.0 1.85 2.35
FISV 151218P00085000 P 12/18/15 85.0 3.40 4.20
FISV 151218P00090000 P 12/18/15 90.0 6.20 7.20
FISV 151218P00095000 P 12/18/15 95.0 9.90 10.80
FISV 151218P00100000 P 12/18/15 100.0 14.20 15.60
FISV 151218P00105000 P 12/18/15 105.0 18.00 21.00
FISV 151218P00110000 P 12/18/15 110.0 22.80 26.50
FISV 151218P00115000 P 12/18/15 115.0 27.90 31.00
FISV 160318C00045000 C 03/18/16 45.0 39.90 42.00
FISV 160318C00050000 C 03/18/16 50.0 35.00 37.10
FISV 160318C00055000 C 03/18/16 55.0 30.10 32.20
FISV 160318C00060000 C 03/18/16 60.0 25.50 26.90
FISV 160318C00065000 C 03/18/16 65.0 20.80 22.20
FISV 160318C00070000 C 03/18/16 70.0 16.00 17.70
FISV 160318C00075000 C 03/18/16 75.0 11.90 13.40
FISV 160318C00080000 C 03/18/16 80.0 8.50 9.70
FISV 160318C00085000 C 03/18/16 85.0 5.30 6.00
FISV 160318C00090000 C 03/18/16 90.0 3.00 3.80
FISV 160318C00095000 C 03/18/16 95.0 1.50 2.20
FISV 160318C00100000 C 03/18/16 100.0 0.75 1.25
FISV 160318C00105000 C 03/18/16 105.0 0.25 0.75
FISV 160318C00110000 C 03/18/16 110.0 0.00 0.50
FISV 160318C00115000 C 03/18/16 115.0 0.00 0.50
FISV 160318C00120000 C 03/18/16 120.0 0.00 0.50
FISV 160318C00125000 C 03/18/16 125.0 0.00 0.50
FISV 160318C00130000 C 03/18/16 130.0 0.00 0.50
FISV 160318P00045000 P 03/18/16 45.0 0.00 0.50
FISV 160318P00050000 P 03/18/16 50.0 0.00 0.50
FISV 160318P00055000 P 03/18/16 55.0 0.05 0.50
FISV 160318P00060000 P 03/18/16 60.0 0.30 0.80
FISV 160318P00065000 P 03/18/16 65.0 0.55 1.05
FISV 160318P00070000 P 03/18/16 70.0 1.05 1.55
FISV 160318P00075000 P 03/18/16 75.0 1.75 2.25
FISV 160318P00080000 P 03/18/16 80.0 2.80 3.50
FISV 160318P00085000 P 03/18/16 85.0 4.40 5.40
FISV 160318P00090000 P 03/18/16 90.0 7.20 8.20
FISV 160318P00095000 P 03/18/16 95.0 10.30 11.30
FISV 160318P00100000 P 03/18/16 100.0 14.40 15.90
FISV 160318P00105000 P 03/18/16 105.0 19.10 20.50
FISV 160318P00110000 P 03/18/16 110.0 23.80 25.50
FISV 160318P00115000 P 03/18/16 115.0 28.80 30.50
FISV 160318P00120000 P 03/18/16 120.0 33.80 35.80
FISV 160318P00125000 P 03/18/16 125.0 38.80 41.50
FISV 160318P00130000 P 03/18/16 130.0 42.80 46.80

OPRA data is delayed 15 minutes.