Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fiserv Inc (FISV)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 180316C00080000 C Mar 16, 2018 80.0 61.10 65.10
FISV 180316C00085000 C Mar 16, 2018 85.0 56.20 60.10
FISV 180316C00090000 C Mar 16, 2018 90.0 51.20 55.10
FISV 180316C00095000 C Mar 16, 2018 95.0 46.50 50.10
FISV 180316C00100000 C Mar 16, 2018 100.0 41.60 45.20
FISV 180316C00105000 C Mar 16, 2018 105.0 36.60 40.10
FISV 180316C00110000 C Mar 16, 2018 110.0 31.50 35.10
FISV 180316C00115000 C Mar 16, 2018 115.0 27.80 28.50
FISV 180316C00120000 C Mar 16, 2018 120.0 21.90 24.90
FISV 180316C00125000 C Mar 16, 2018 125.0 16.40 20.20
FISV 180316C00130000 C Mar 16, 2018 130.0 11.80 15.30
FISV 180316C00135000 C Mar 16, 2018 135.0 8.50 8.90
FISV 180316C00140000 C Mar 16, 2018 140.0 4.40 4.90
FISV 180316C00145000 C Mar 16, 2018 145.0 1.60 1.95
FISV 180316C00150000 C Mar 16, 2018 150.0 0.35 0.60
FISV 180316C00155000 C Mar 16, 2018 155.0 0.05 0.20
FISV 180316C00160000 C Mar 16, 2018 160.0 0.00 0.15
FISV 180316C00165000 C Mar 16, 2018 165.0 0.00 2.10
FISV 180316C00170000 C Mar 16, 2018 170.0 0.00 2.05
FISV 180316P00080000 P Mar 16, 2018 80.0 0.00 0.20
FISV 180316P00085000 P Mar 16, 2018 85.0 0.00 1.70
FISV 180316P00090000 P Mar 16, 2018 90.0 0.00 1.75
FISV 180316P00095000 P Mar 16, 2018 95.0 0.00 0.60
FISV 180316P00100000 P Mar 16, 2018 100.0 0.00 1.80
FISV 180316P00105000 P Mar 16, 2018 105.0 0.00 1.85
FISV 180316P00110000 P Mar 16, 2018 110.0 0.00 0.15
FISV 180316P00115000 P Mar 16, 2018 115.0 0.00 0.25
FISV 180316P00120000 P Mar 16, 2018 120.0 0.10 0.20
FISV 180316P00125000 P Mar 16, 2018 125.0 0.15 0.30
FISV 180316P00130000 P Mar 16, 2018 130.0 0.25 0.40
FISV 180316P00135000 P Mar 16, 2018 135.0 0.60 0.75
FISV 180316P00140000 P Mar 16, 2018 140.0 1.45 1.70
FISV 180316P00145000 P Mar 16, 2018 145.0 3.60 3.90
FISV 180316P00150000 P Mar 16, 2018 150.0 5.90 8.00
FISV 180316P00155000 P Mar 16, 2018 155.0 10.20 13.80
FISV 180316P00160000 P Mar 16, 2018 160.0 15.30 18.50
FISV 180316P00165000 P Mar 16, 2018 165.0 20.00 23.90
FISV 180316P00170000 P Mar 16, 2018 170.0 25.10 28.60
FISV 180615C00080000 C Jun 15, 2018 80.0 62.00 65.50
FISV 180615C00085000 C Jun 15, 2018 85.0 56.80 60.70
FISV 180615C00090000 C Jun 15, 2018 90.0 52.00 55.60
FISV 180615C00095000 C Jun 15, 2018 95.0 47.20 50.60
FISV 180615C00100000 C Jun 15, 2018 100.0 42.20 45.90
FISV 180615C00105000 C Jun 15, 2018 105.0 37.30 41.10
FISV 180615C00110000 C Jun 15, 2018 110.0 32.00 36.20
FISV 180615C00115000 C Jun 15, 2018 115.0 27.10 31.30
FISV 180615C00120000 C Jun 15, 2018 120.0 23.10 26.60
FISV 180615C00125000 C Jun 15, 2018 125.0 18.50 20.80
FISV 180615C00130000 C Jun 15, 2018 130.0 13.90 16.30
FISV 180615C00135000 C Jun 15, 2018 135.0 11.50 12.30
FISV 180615C00140000 C Jun 15, 2018 140.0 7.80 8.80
FISV 180615C00145000 C Jun 15, 2018 145.0 5.30 5.60
FISV 180615C00150000 C Jun 15, 2018 150.0 3.20 3.60
FISV 180615C00155000 C Jun 15, 2018 155.0 1.75 2.10
FISV 180615C00160000 C Jun 15, 2018 160.0 0.85 1.15
FISV 180615C00165000 C Jun 15, 2018 165.0 0.40 0.60
FISV 180615C00170000 C Jun 15, 2018 170.0 0.15 0.40
FISV 180615P00080000 P Jun 15, 2018 80.0 0.00 0.90
FISV 180615P00085000 P Jun 15, 2018 85.0 0.10 1.00
FISV 180615P00090000 P Jun 15, 2018 90.0 0.05 0.35
FISV 180615P00095000 P Jun 15, 2018 95.0 0.15 0.40
FISV 180615P00100000 P Jun 15, 2018 100.0 0.20 0.45
FISV 180615P00105000 P Jun 15, 2018 105.0 0.25 0.55
FISV 180615P00110000 P Jun 15, 2018 110.0 0.30 0.65
FISV 180615P00115000 P Jun 15, 2018 115.0 0.60 0.85
FISV 180615P00120000 P Jun 15, 2018 120.0 0.40 1.15
FISV 180615P00125000 P Jun 15, 2018 125.0 1.25 1.65
FISV 180615P00130000 P Jun 15, 2018 130.0 2.00 2.20
FISV 180615P00135000 P Jun 15, 2018 135.0 2.95 3.30
FISV 180615P00140000 P Jun 15, 2018 140.0 4.00 5.00
FISV 180615P00145000 P Jun 15, 2018 145.0 6.10 7.00
FISV 180615P00150000 P Jun 15, 2018 150.0 9.10 9.90
FISV 180615P00155000 P Jun 15, 2018 155.0 11.40 14.60
FISV 180615P00160000 P Jun 15, 2018 160.0 16.20 19.30
FISV 180615P00165000 P Jun 15, 2018 165.0 20.30 23.60
FISV 180615P00170000 P Jun 15, 2018 170.0 24.60 28.90
FISV 180921C00095000 C Sep 21, 2018 95.0 47.50 52.20
FISV 180921C00100000 C Sep 21, 2018 100.0 43.00 47.10
FISV 180921C00105000 C Sep 21, 2018 105.0 38.40 42.30
FISV 180921C00110000 C Sep 21, 2018 110.0 33.60 37.60
FISV 180921C00115000 C Sep 21, 2018 115.0 29.20 33.00
FISV 180921C00120000 C Sep 21, 2018 120.0 24.80 28.10
FISV 180921C00125000 C Sep 21, 2018 125.0 21.00 24.40
FISV 180921C00130000 C Sep 21, 2018 130.0 16.90 19.40
FISV 180921C00135000 C Sep 21, 2018 135.0 13.70 15.80
FISV 180921C00140000 C Sep 21, 2018 140.0 10.30 12.60
FISV 180921C00145000 C Sep 21, 2018 145.0 7.30 9.80
FISV 180921C00150000 C Sep 21, 2018 150.0 5.00 7.50
FISV 180921C00155000 C Sep 21, 2018 155.0 3.30 5.60
FISV 180921C00160000 C Sep 21, 2018 160.0 2.10 4.10
FISV 180921C00165000 C Sep 21, 2018 165.0 0.95 3.90
FISV 180921C00170000 C Sep 21, 2018 170.0 0.30 2.50
FISV 180921C00175000 C Sep 21, 2018 175.0 0.15 2.55
FISV 180921C00180000 C Sep 21, 2018 180.0 0.05 2.55
FISV 180921C00185000 C Sep 21, 2018 185.0 0.00 2.00
FISV 180921P00095000 P Sep 21, 2018 95.0 0.35 1.30
FISV 180921P00100000 P Sep 21, 2018 100.0 0.30 3.20
FISV 180921P00105000 P Sep 21, 2018 105.0 0.40 3.50
FISV 180921P00110000 P Sep 21, 2018 110.0 1.30 3.30
FISV 180921P00115000 P Sep 21, 2018 115.0 1.65 2.35
FISV 180921P00120000 P Sep 21, 2018 120.0 2.15 2.90
FISV 180921P00125000 P Sep 21, 2018 125.0 2.80 3.90
FISV 180921P00130000 P Sep 21, 2018 130.0 3.80 4.80
FISV 180921P00135000 P Sep 21, 2018 135.0 4.20 6.30
FISV 180921P00140000 P Sep 21, 2018 140.0 5.90 8.10
FISV 180921P00145000 P Sep 21, 2018 145.0 8.10 10.20
FISV 180921P00150000 P Sep 21, 2018 150.0 10.50 12.90
FISV 180921P00155000 P Sep 21, 2018 155.0 13.80 16.90
FISV 180921P00160000 P Sep 21, 2018 160.0 16.80 20.30
FISV 180921P00165000 P Sep 21, 2018 165.0 21.80 24.90
FISV 180921P00170000 P Sep 21, 2018 170.0 25.20 29.40
FISV 180921P00175000 P Sep 21, 2018 175.0 30.10 34.50
FISV 180921P00180000 P Sep 21, 2018 180.0 34.90 39.40
FISV 180921P00185000 P Sep 21, 2018 185.0 39.90 44.30
OPRA data is delayed 15 minutes.