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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 160916C00045000 C 09/16/16 45.0 56.00 60.60
FISV 160916C00050000 C 09/16/16 50.0 51.00 55.60
FISV 160916C00055000 C 09/16/16 55.0 46.10 50.60
FISV 160916C00060000 C 09/16/16 60.0 41.10 45.50
FISV 160916C00065000 C 09/16/16 65.0 36.70 39.30
FISV 160916C00070000 C 09/16/16 70.0 32.60 34.50
FISV 160916C00075000 C 09/16/16 75.0 27.60 29.20
FISV 160916C00080000 C 09/16/16 80.0 22.70 24.30
FISV 160916C00085000 C 09/16/16 85.0 17.40 19.90
FISV 160916C00090000 C 09/16/16 90.0 12.60 13.90
FISV 160916C00095000 C 09/16/16 95.0 8.10 8.90
FISV 160916C00100000 C 09/16/16 100.0 3.80 4.20
FISV 160916C00105000 C 09/16/16 105.0 0.80 0.95
FISV 160916C00110000 C 09/16/16 110.0 0.00 0.25
FISV 160916C00115000 C 09/16/16 115.0 0.00 0.10
FISV 160916C00120000 C 09/16/16 120.0 0.00 0.15
FISV 160916C00125000 C 09/16/16 125.0 0.00 0.30
FISV 160916C00130000 C 09/16/16 130.0 0.00 0.35
FISV 160916P00045000 P 09/16/16 45.0 0.00 0.05
FISV 160916P00050000 P 09/16/16 50.0 0.00 0.05
FISV 160916P00055000 P 09/16/16 55.0 0.00 0.35
FISV 160916P00060000 P 09/16/16 60.0 0.00 0.30
FISV 160916P00065000 P 09/16/16 65.0 0.00 0.30
FISV 160916P00070000 P 09/16/16 70.0 0.00 0.50
FISV 160916P00075000 P 09/16/16 75.0 0.00 0.50
FISV 160916P00080000 P 09/16/16 80.0 0.00 0.25
FISV 160916P00085000 P 09/16/16 85.0 0.00 0.25
FISV 160916P00090000 P 09/16/16 90.0 0.05 0.20
FISV 160916P00095000 P 09/16/16 95.0 0.15 0.30
FISV 160916P00100000 P 09/16/16 100.0 0.55 0.65
FISV 160916P00105000 P 09/16/16 105.0 2.30 2.55
FISV 160916P00110000 P 09/16/16 110.0 5.40 7.30
FISV 160916P00115000 P 09/16/16 115.0 10.70 12.70
FISV 160916P00120000 P 09/16/16 120.0 14.40 18.00
FISV 160916P00125000 P 09/16/16 125.0 19.40 23.40
FISV 160916P00130000 P 09/16/16 130.0 24.90 28.60
FISV 161021C00055000 C 10/21/16 55.0 46.60 50.50
FISV 161021C00060000 C 10/21/16 60.0 41.70 45.50
FISV 161021C00065000 C 10/21/16 65.0 37.80 39.80
FISV 161021C00070000 C 10/21/16 70.0 32.80 34.80
FISV 161021C00075000 C 10/21/16 75.0 27.80 29.90
FISV 161021C00080000 C 10/21/16 80.0 22.70 24.90
FISV 161021C00085000 C 10/21/16 85.0 17.60 20.00
FISV 161021C00090000 C 10/21/16 90.0 13.30 14.80
FISV 161021C00095000 C 10/21/16 95.0 8.60 10.20
FISV 161021C00100000 C 10/21/16 100.0 4.80 5.80
FISV 161021C00105000 C 10/21/16 105.0 1.85 2.00
FISV 161021C00110000 C 10/21/16 110.0 0.15 0.65
FISV 161021C00115000 C 10/21/16 115.0 0.00 0.35
FISV 161021C00120000 C 10/21/16 120.0 0.00 0.50
FISV 161021C00125000 C 10/21/16 125.0 0.00 0.45
FISV 161021C00130000 C 10/21/16 130.0 0.00 0.40
FISV 161021C00135000 C 10/21/16 135.0 0.00 0.40
FISV 161021C00140000 C 10/21/16 140.0 0.00 0.40
FISV 161021C00145000 C 10/21/16 145.0 0.00 0.35
FISV 161021C00150000 C 10/21/16 150.0 0.00 0.30
FISV 161021P00055000 P 10/21/16 55.0 0.00 0.35
FISV 161021P00060000 P 10/21/16 60.0 0.00 0.40
FISV 161021P00065000 P 10/21/16 65.0 0.00 0.40
FISV 161021P00070000 P 10/21/16 70.0 0.00 0.45
FISV 161021P00075000 P 10/21/16 75.0 0.00 0.45
FISV 161021P00080000 P 10/21/16 80.0 0.05 0.50
FISV 161021P00085000 P 10/21/16 85.0 0.05 0.50
FISV 161021P00090000 P 10/21/16 90.0 0.15 0.65
FISV 161021P00095000 P 10/21/16 95.0 0.50 0.75
FISV 161021P00100000 P 10/21/16 100.0 1.30 1.65
FISV 161021P00105000 P 10/21/16 105.0 3.20 3.70
FISV 161021P00110000 P 10/21/16 110.0 5.20 7.60
FISV 161021P00115000 P 10/21/16 115.0 10.30 12.40
FISV 161021P00120000 P 10/21/16 120.0 14.40 18.60
FISV 161021P00125000 P 10/21/16 125.0 19.40 23.20
FISV 161021P00130000 P 10/21/16 130.0 24.40 28.70
FISV 161021P00135000 P 10/21/16 135.0 29.40 33.30
FISV 161021P00140000 P 10/21/16 140.0 34.40 38.60
FISV 161021P00145000 P 10/21/16 145.0 39.40 43.80
FISV 161021P00150000 P 10/21/16 150.0 44.40 48.80
FISV 161216C00050000 C 12/16/16 50.0 51.40 55.60
FISV 161216C00055000 C 12/16/16 55.0 46.50 50.60
FISV 161216C00060000 C 12/16/16 60.0 41.50 45.70
FISV 161216C00065000 C 12/16/16 65.0 37.70 40.80
FISV 161216C00070000 C 12/16/16 70.0 32.90 35.60
FISV 161216C00075000 C 12/16/16 75.0 28.00 30.70
FISV 161216C00080000 C 12/16/16 80.0 23.40 25.90
FISV 161216C00085000 C 12/16/16 85.0 18.40 21.00
FISV 161216C00090000 C 12/16/16 90.0 14.40 15.00
FISV 161216C00095000 C 12/16/16 95.0 10.10 10.60
FISV 161216C00100000 C 12/16/16 100.0 6.40 6.80
FISV 161216C00105000 C 12/16/16 105.0 3.60 3.80
FISV 161216C00110000 C 12/16/16 110.0 1.55 1.80
FISV 161216C00115000 C 12/16/16 115.0 0.50 0.75
FISV 161216C00120000 C 12/16/16 120.0 0.10 0.30
FISV 161216C00125000 C 12/16/16 125.0 0.00 0.40
FISV 161216C00130000 C 12/16/16 130.0 0.00 0.40
FISV 161216C00135000 C 12/16/16 135.0 0.00 0.40
FISV 161216C00140000 C 12/16/16 140.0 0.00 0.40
FISV 161216C00145000 C 12/16/16 145.0 0.00 0.40
FISV 161216P00050000 P 12/16/16 50.0 0.00 0.25
FISV 161216P00055000 P 12/16/16 55.0 0.05 0.25
FISV 161216P00060000 P 12/16/16 60.0 0.10 0.30
FISV 161216P00065000 P 12/16/16 65.0 0.15 0.40
FISV 161216P00070000 P 12/16/16 70.0 0.25 0.50
FISV 161216P00075000 P 12/16/16 75.0 0.45 0.55
FISV 161216P00080000 P 12/16/16 80.0 0.55 0.70
FISV 161216P00085000 P 12/16/16 85.0 0.70 0.90
FISV 161216P00090000 P 12/16/16 90.0 1.05 1.25
FISV 161216P00095000 P 12/16/16 95.0 1.75 1.95
FISV 161216P00100000 P 12/16/16 100.0 2.90 3.20
FISV 161216P00105000 P 12/16/16 105.0 4.90 5.20
FISV 161216P00110000 P 12/16/16 110.0 7.90 8.30
FISV 161216P00115000 P 12/16/16 115.0 11.80 12.30
FISV 161216P00120000 P 12/16/16 120.0 14.90 17.40
FISV 161216P00125000 P 12/16/16 125.0 19.90 22.80
FISV 161216P00130000 P 12/16/16 130.0 24.40 28.60
FISV 161216P00135000 P 12/16/16 135.0 29.40 33.60
FISV 161216P00140000 P 12/16/16 140.0 34.40 38.60
FISV 161216P00145000 P 12/16/16 145.0 39.40 43.80
FISV 170317C00060000 C 03/17/17 60.0 42.70 45.60
FISV 170317C00065000 C 03/17/17 65.0 38.00 40.60
FISV 170317C00070000 C 03/17/17 70.0 33.50 35.80
FISV 170317C00075000 C 03/17/17 75.0 28.80 31.00
FISV 170317C00080000 C 03/17/17 80.0 24.00 26.40
FISV 170317C00085000 C 03/17/17 85.0 19.40 22.00
FISV 170317C00090000 C 03/17/17 90.0 15.00 17.60
FISV 170317C00095000 C 03/17/17 95.0 10.90 13.70
FISV 170317C00100000 C 03/17/17 100.0 7.80 9.20
FISV 170317C00105000 C 03/17/17 105.0 5.00 5.50
FISV 170317C00110000 C 03/17/17 110.0 2.65 3.20
FISV 170317C00115000 C 03/17/17 115.0 1.00 1.90
FISV 170317C00120000 C 03/17/17 120.0 0.35 1.10
FISV 170317C00125000 C 03/17/17 125.0 0.05 0.60
FISV 170317C00130000 C 03/17/17 130.0 0.00 0.50
FISV 170317C00135000 C 03/17/17 135.0 0.00 1.85
FISV 170317C00140000 C 03/17/17 140.0 0.00 2.15
FISV 170317C00145000 C 03/17/17 145.0 0.00 2.15
FISV 170317C00150000 C 03/17/17 150.0 0.00 2.15
FISV 170317C00155000 C 03/17/17 155.0 0.00 0.50
FISV 170317C00160000 C 03/17/17 160.0 0.00 0.50
FISV 170317C00165000 C 03/17/17 165.0 0.00 0.40
FISV 170317P00060000 P 03/17/17 60.0 0.25 1.00
FISV 170317P00065000 P 03/17/17 65.0 0.40 1.05
FISV 170317P00070000 P 03/17/17 70.0 0.40 1.20
FISV 170317P00075000 P 03/17/17 75.0 0.50 1.30
FISV 170317P00080000 P 03/17/17 80.0 0.75 1.60
FISV 170317P00085000 P 03/17/17 85.0 1.20 1.85
FISV 170317P00090000 P 03/17/17 90.0 0.95 2.50
FISV 170317P00095000 P 03/17/17 95.0 2.55 3.30
FISV 170317P00100000 P 03/17/17 100.0 3.70 4.60
FISV 170317P00105000 P 03/17/17 105.0 5.70 6.60
FISV 170317P00110000 P 03/17/17 110.0 8.00 10.10
FISV 170317P00115000 P 03/17/17 115.0 10.90 13.90
FISV 170317P00120000 P 03/17/17 120.0 15.70 17.90
FISV 170317P00125000 P 03/17/17 125.0 19.90 23.10
FISV 170317P00130000 P 03/17/17 130.0 24.90 28.00
FISV 170317P00135000 P 03/17/17 135.0 29.90 32.70
FISV 170317P00140000 P 03/17/17 140.0 34.40 38.60
FISV 170317P00145000 P 03/17/17 145.0 39.40 43.20
FISV 170317P00150000 P 03/17/17 150.0 44.40 48.70
FISV 170317P00155000 P 03/17/17 155.0 49.70 53.90
FISV 170317P00160000 P 03/17/17 160.0 54.70 58.90
FISV 170317P00165000 P 03/17/17 165.0 59.70 63.90

OPRA data is delayed 15 minutes.