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 (2016-02-12)Premium Content

Fiserv Inc (FISV)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 160219C00050000 C 02/19/16 50.0 41.00 44.00
FISV 160219C00055000 C 02/19/16 55.0 36.60 39.00
FISV 160219C00060000 C 02/19/16 60.0 31.10 34.00
FISV 160219C00065000 C 02/19/16 65.0 26.90 29.00
FISV 160219C00070000 C 02/19/16 70.0 21.90 24.00
FISV 160219C00075000 C 02/19/16 75.0 17.00 19.00
FISV 160219C00080000 C 02/19/16 80.0 12.00 14.00
FISV 160219C00085000 C 02/19/16 85.0 7.30 8.50
FISV 160219C00090000 C 02/19/16 90.0 3.20 4.00
FISV 160219C00095000 C 02/19/16 95.0 0.60 0.80
FISV 160219C00100000 C 02/19/16 100.0 0.05 0.15
FISV 160219C00105000 C 02/19/16 105.0 0.00 0.10
FISV 160219C00110000 C 02/19/16 110.0 0.00 0.25
FISV 160219C00115000 C 02/19/16 115.0 0.00 0.25
FISV 160219C00120000 C 02/19/16 120.0 0.00 0.25
FISV 160219C00125000 C 02/19/16 125.0 0.00 0.25
FISV 160219C00130000 C 02/19/16 130.0 0.00 0.25
FISV 160219C00135000 C 02/19/16 135.0 0.00 0.25
FISV 160219P00050000 P 02/19/16 50.0 0.00 0.25
FISV 160219P00055000 P 02/19/16 55.0 0.00 0.25
FISV 160219P00060000 P 02/19/16 60.0 0.00 0.25
FISV 160219P00065000 P 02/19/16 65.0 0.00 0.25
FISV 160219P00070000 P 02/19/16 70.0 0.00 0.15
FISV 160219P00075000 P 02/19/16 75.0 0.00 0.20
FISV 160219P00080000 P 02/19/16 80.0 0.00 0.20
FISV 160219P00085000 P 02/19/16 85.0 0.15 0.35
FISV 160219P00090000 P 02/19/16 90.0 0.65 0.85
FISV 160219P00095000 P 02/19/16 95.0 2.20 3.60
FISV 160219P00100000 P 02/19/16 100.0 5.80 8.10
FISV 160219P00105000 P 02/19/16 105.0 10.70 13.10
FISV 160219P00110000 P 02/19/16 110.0 15.70 19.00
FISV 160219P00115000 P 02/19/16 115.0 20.60 23.90
FISV 160219P00120000 P 02/19/16 120.0 25.70 29.00
FISV 160219P00125000 P 02/19/16 125.0 30.60 34.10
FISV 160219P00130000 P 02/19/16 130.0 35.60 39.10
FISV 160219P00135000 P 02/19/16 135.0 40.60 44.00
FISV 160318C00045000 C 03/18/16 45.0 46.20 49.60
FISV 160318C00050000 C 03/18/16 50.0 41.60 44.50
FISV 160318C00055000 C 03/18/16 55.0 36.70 39.50
FISV 160318C00060000 C 03/18/16 60.0 31.90 34.40
FISV 160318C00065000 C 03/18/16 65.0 26.60 29.60
FISV 160318C00070000 C 03/18/16 70.0 21.90 24.90
FISV 160318C00075000 C 03/18/16 75.0 16.80 19.70
FISV 160318C00080000 C 03/18/16 80.0 12.70 14.70
FISV 160318C00085000 C 03/18/16 85.0 8.30 10.20
FISV 160318C00090000 C 03/18/16 90.0 4.70 5.10
FISV 160318C00095000 C 03/18/16 95.0 1.95 2.30
FISV 160318C00100000 C 03/18/16 100.0 0.60 0.85
FISV 160318C00105000 C 03/18/16 105.0 0.05 0.30
FISV 160318C00110000 C 03/18/16 110.0 0.00 0.25
FISV 160318C00115000 C 03/18/16 115.0 0.00 0.25
FISV 160318C00120000 C 03/18/16 120.0 0.00 0.25
FISV 160318C00125000 C 03/18/16 125.0 0.00 0.25
FISV 160318C00130000 C 03/18/16 130.0 0.00 0.25
FISV 160318P00045000 P 03/18/16 45.0 0.00 0.25
FISV 160318P00050000 P 03/18/16 50.0 0.00 0.25
FISV 160318P00055000 P 03/18/16 55.0 0.00 0.25
FISV 160318P00060000 P 03/18/16 60.0 0.00 0.25
FISV 160318P00065000 P 03/18/16 65.0 0.00 0.25
FISV 160318P00070000 P 03/18/16 70.0 0.10 0.20
FISV 160318P00075000 P 03/18/16 75.0 0.20 0.35
FISV 160318P00080000 P 03/18/16 80.0 0.45 0.60
FISV 160318P00085000 P 03/18/16 85.0 1.00 1.10
FISV 160318P00090000 P 03/18/16 90.0 2.10 2.30
FISV 160318P00095000 P 03/18/16 95.0 4.10 4.60
FISV 160318P00100000 P 03/18/16 100.0 6.50 8.70
FISV 160318P00105000 P 03/18/16 105.0 10.90 13.50
FISV 160318P00110000 P 03/18/16 110.0 15.70 18.10
FISV 160318P00115000 P 03/18/16 115.0 20.60 23.90
FISV 160318P00120000 P 03/18/16 120.0 25.60 28.90
FISV 160318P00125000 P 03/18/16 125.0 30.60 34.10
FISV 160318P00130000 P 03/18/16 130.0 35.70 39.00
FISV 160617C00050000 C 06/17/16 50.0 41.70 45.10
FISV 160617C00055000 C 06/17/16 55.0 36.30 40.40
FISV 160617C00060000 C 06/17/16 60.0 31.90 35.50
FISV 160617C00065000 C 06/17/16 65.0 27.10 30.70
FISV 160617C00070000 C 06/17/16 70.0 22.60 25.50
FISV 160617C00075000 C 06/17/16 75.0 18.10 20.90
FISV 160617C00080000 C 06/17/16 80.0 13.90 16.70
FISV 160617C00085000 C 06/17/16 85.0 10.60 12.80
FISV 160617C00090000 C 06/17/16 90.0 7.20 7.70
FISV 160617C00095000 C 06/17/16 95.0 4.30 5.00
FISV 160617C00100000 C 06/17/16 100.0 2.40 3.00
FISV 160617C00105000 C 06/17/16 105.0 1.40 1.95
FISV 160617C00110000 C 06/17/16 110.0 0.35 1.30
FISV 160617C00115000 C 06/17/16 115.0 0.15 0.65
FISV 160617C00120000 C 06/17/16 120.0 0.00 0.50
FISV 160617C00125000 C 06/17/16 125.0 0.00 0.40
FISV 160617C00130000 C 06/17/16 130.0 0.00 0.45
FISV 160617C00135000 C 06/17/16 135.0 0.00 0.40
FISV 160617P00050000 P 06/17/16 50.0 0.00 0.20
FISV 160617P00055000 P 06/17/16 55.0 0.00 0.45
FISV 160617P00060000 P 06/17/16 60.0 0.05 0.50
FISV 160617P00065000 P 06/17/16 65.0 0.25 0.75
FISV 160617P00070000 P 06/17/16 70.0 0.45 0.95
FISV 160617P00075000 P 06/17/16 75.0 0.75 1.55
FISV 160617P00080000 P 06/17/16 80.0 1.60 2.10
FISV 160617P00085000 P 06/17/16 85.0 2.60 3.20
FISV 160617P00090000 P 06/17/16 90.0 4.00 4.80
FISV 160617P00095000 P 06/17/16 95.0 6.20 7.00
FISV 160617P00100000 P 06/17/16 100.0 9.30 10.30
FISV 160617P00105000 P 06/17/16 105.0 11.90 14.00
FISV 160617P00110000 P 06/17/16 110.0 16.00 18.40
FISV 160617P00115000 P 06/17/16 115.0 20.60 23.30
FISV 160617P00120000 P 06/17/16 120.0 25.00 28.90
FISV 160617P00125000 P 06/17/16 125.0 30.00 33.90
FISV 160617P00130000 P 06/17/16 130.0 35.00 38.90
FISV 160617P00135000 P 06/17/16 135.0 40.20 43.90
FISV 160916C00045000 C 09/16/16 45.0 46.80 50.80
FISV 160916C00050000 C 09/16/16 50.0 41.90 46.00
FISV 160916C00055000 C 09/16/16 55.0 37.30 40.90
FISV 160916C00060000 C 09/16/16 60.0 32.60 35.90
FISV 160916C00065000 C 09/16/16 65.0 28.40 30.90
FISV 160916C00070000 C 09/16/16 70.0 23.80 26.60
FISV 160916C00075000 C 09/16/16 75.0 19.60 22.20
FISV 160916C00080000 C 09/16/16 80.0 15.60 18.10
FISV 160916C00085000 C 09/16/16 85.0 11.90 14.00
FISV 160916C00090000 C 09/16/16 90.0 8.80 9.80
FISV 160916C00095000 C 09/16/16 95.0 6.30 7.10
FISV 160916C00100000 C 09/16/16 100.0 4.10 5.00
FISV 160916C00105000 C 09/16/16 105.0 2.50 3.20
FISV 160916C00110000 C 09/16/16 110.0 1.30 2.45
FISV 160916C00115000 C 09/16/16 115.0 0.40 1.35
FISV 160916C00120000 C 09/16/16 120.0 0.10 0.90
FISV 160916C00125000 C 09/16/16 125.0 0.00 0.75
FISV 160916C00130000 C 09/16/16 130.0 0.00 0.50
FISV 160916P00045000 P 09/16/16 45.0 0.05 0.70
FISV 160916P00050000 P 09/16/16 50.0 0.15 0.85
FISV 160916P00055000 P 09/16/16 55.0 0.30 0.80
FISV 160916P00060000 P 09/16/16 60.0 0.20 1.35
FISV 160916P00065000 P 09/16/16 65.0 0.50 2.00
FISV 160916P00070000 P 09/16/16 70.0 1.20 1.70
FISV 160916P00075000 P 09/16/16 75.0 1.90 2.55
FISV 160916P00080000 P 09/16/16 80.0 2.65 3.40
FISV 160916P00085000 P 09/16/16 85.0 3.80 4.50
FISV 160916P00090000 P 09/16/16 90.0 5.50 6.30
FISV 160916P00095000 P 09/16/16 95.0 7.40 8.60
FISV 160916P00100000 P 09/16/16 100.0 10.40 11.50
FISV 160916P00105000 P 09/16/16 105.0 13.40 15.20
FISV 160916P00110000 P 09/16/16 110.0 16.90 19.10
FISV 160916P00115000 P 09/16/16 115.0 21.10 23.50
FISV 160916P00120000 P 09/16/16 120.0 25.40 28.40
FISV 160916P00125000 P 09/16/16 125.0 30.00 34.00
FISV 160916P00130000 P 09/16/16 130.0 35.30 38.80

OPRA data is delayed 15 minutes.