Bulletin
Investor Alert

London Markets Close in:

Fiserv Inc.

NAS: FISV

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 25, 2020, 10:35 a.m.

/zigman2/quotes/204817680/composite

$

99.33

Change

+1.05 +1.07%

Volume

Volume 563,621

Real time quotes

/zigman2/quotes/204817680/composite

Previous close

$ 98.28

$ 99.33

Change

+1.05 +1.07%

Day low

Day high

$97.54

$99.48

Open

52 week low

52 week high

$73.50

$125.05

Open

OPTION CHAIN FOR FISERV INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.80 35.30 65.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 27.00 29.60 70.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 22.20 24.20 75.00 quote 0.20 0.00 0.00 0.00 0.10 3.00
quote 18.00 0.00 8.00 17.40 19.70 8.00 80.00 quote 0.35 0.00 0.00 0.00 0.10 10.00
quote 10.20 0.00 0.00 12.60 14.90 2.00 85.00 quote 0.10 0.00 3.00 0.00 0.15 34.00
quote 8.80 0.00 3.00 8.40 9.60 3.00 90.00 quote 0.25 0.00 8.00 0.10 0.25 265.00
quote 8.10 0.00 11.00 7.40 8.30 11.00 91.00 quote 1.93 0.00 50.00 0.00 0.30 50.00
quote 6.60 0.00 1.00 5.50 7.50 1.00 92.00 quote 0.25 -0.05 11.00 0.00 0.45 61.00
quote 8.00 0.00 0.00 6.20 7.10 1.00 92.50 quote 0.45 0.20 20.00 0.20 0.40 45.00
quote 5.30 0.00 4.00 5.60 6.40 4.00 93.00 quote 0.65 0.15 69.00 0.30 0.50 80.00
quote 5.40 0.00 11.00 5.50 6.00 11.00 93.50 quote 0.55 0.15 20.00 0.30 0.55 31.00
quote 4.80 -1.10 14.00 4.80 5.60 26.00 94.00 quote 0.90 0.45 3.00 0.35 0.60 442.00
quote 2.80 0.00 0.00 4.50 5.10 7.00 94.50 quote 0.75 0.00 14.00 0.40 0.75 10.00
quote 5.10 1.50 10.00 4.10 4.70 17.00 95.00 quote 0.95 0.05 6.00 0.50 0.85 36.00
quote 3.30 -0.49 1.00 3.70 4.30 18.00 95.50 quote 1.10 0.35 7.00 0.60 0.95 19.00
quote 3.50 -0.80 1.00 3.30 3.90 41.00 96.00 quote 1.25 -0.45 12.00 0.70 1.10 80.00
quote 3.20 0.00 0.00 3.20 3.60 19.00 96.50 quote 1.35 0.20 2.00 0.85 1.30 24.00
quote 2.65 -2.25 10.00 2.85 3.20 7.00 97.00 quote 1.60 0.20 4.00 0.90 1.40 34.00
quote 2.35 -1.25 31.00 2.35 2.90 42.00 97.50 quote 1.85 0.45 11.00 1.20 1.60 20.00
quote 6.30 0.00 1.00 2.20 2.60 34.00 98.00 quote 2.10 0.20 13.00 1.45 1.95 35.00
quote 2.25 -0.30 24.00 1.90 2.25 14.00 98.50 quote 2.30 0.05 10.00 1.60 2.05 25.00
quote 1.95 -0.05 1.00 1.55 2.05 65.00 99.00 quote 2.40 -0.05 11.00 1.95 2.50 24.00
99.33 Current price as of 9/25/2020 10:35:42 AM
quote 1.65 -0.25 8.00 1.40 1.75 26.00 99.50 quote 2.40 -0.40 22.00 2.10 2.50 9.00
quote 1.06 -0.48 2.00 1.30 1.55 72.00 100.00 quote 2.15 -0.75 38.00 2.35 2.70 49.00
quote 0.97 -0.22 1.00 0.85 1.15 141.00 101.00 quote 2.85 1.10 5.00 2.95 3.40 26.00
quote 0.75 -0.25 7.00 0.65 0.85 72.00 102.00 quote 3.07 0.97 2.00 3.60 4.30 30.00
quote 0.45 -0.25 1.00 0.40 0.65 39.00 103.00 quote 3.20 0.00 15.00 4.40 5.30 30.00
quote 0.53 -0.47 10.00 0.25 0.45 109.00 104.00 quote 3.10 0.00 12.00 5.20 5.70 12.00
quote 0.22 -0.18 7.00 0.00 0.30 46.00 105.00 quote 5.10 0.00 0.00 5.60 7.00 1.00
quote 0.28 -0.27 10.00 0.00 0.25 48.00 106.00 quote 0.00 0.00 0.00 6.50 7.90
quote 0.10 -1.10 3.00 0.00 0.20 16.00 107.00 quote 0.00 0.00 0.00 7.00 8.90
quote 0.25 -0.02 2.00 0.00 0.15 35.00 108.00 quote 0.00 0.00 0.00 8.20 9.70
quote 0.35 -0.69 1.00 0.00 0.15 6.00 109.00 quote 10.28 3.48 1.00 9.00 11.70 1.00
quote 0.25 -0.50 2.00 0.00 0.10 32.00 110.00 quote 0.00 0.00 0.00 10.90 12.50
quote 0.15 -0.42 1.00 0.00 0.10 18.00 111.00 quote 0.00 0.00 0.00 11.20 13.90
quote 0.12 -0.35 1.00 0.00 0.10 3.00 112.00 quote 0.00 0.00 0.00 12.60 14.40
quote 0.00 0.00 0.00 0.00 0.10 113.00 quote 0.00 0.00 0.00 13.20 15.80
quote 0.00 0.00 0.00 0.00 0.10 114.00 quote 0.00 0.00 0.00 14.30 16.70
quote 0.20 0.00 10.00 0.00 0.10 237.00 115.00 quote 0.00 0.00 0.00 15.40 17.70
quote 0.00 0.00 0.00 0.00 0.10 120.00 quote 0.00 0.00 0.00 20.50 22.60
quote 0.00 0.00 0.00 0.00 0.10 125.00 quote 0.00 0.00 0.00 25.40 27.70
quote 0.00 0.00 0.00 0.00 0.10 130.00 quote 0.00 0.00 0.00 30.10 32.50
quote 0.00 0.00 0.00 0.00 0.20 135.00 quote 0.00 0.00 0.00 34.00 38.00
quote 0.00 0.00 0.00 0.00 0.15 140.00 quote 0.00 0.00 0.00 39.90 42.80
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.40 34.30 65.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 28.40 29.30 70.00 quote 0.00 0.00 0.00 0.00 0.30
90.00 quote 0.45 0.00 0.00 0.35 0.55 14.00
quote 7.50 0.00 10.00 8.00 8.60 10.00 91.00 quote 1.45 0.00 0.00 0.45 0.65 11.00
quote 0.00 0.00 0.00 7.50 8.50 91.50 quote 0.55 0.00 0.00 0.45 0.75 2.00
quote 0.00 0.00 0.00 6.60 7.60 92.50 quote 0.75 0.10 9.00 0.70 0.85 17.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 49.40 0.00 0.00 48.60 49.40 1.00 50.00 quote 0.10 0.00 0.00 0.00 0.05 10.00
quote 41.60 0.00 0.00 43.50 44.40 19.00 55.00 quote 0.00 0.00 0.00 0.00 0.05
quote 36.10 0.00 0.00 38.60 39.50 8.00 60.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 33.50 34.50 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 23.50 0.00 0.00 28.40 29.50 3.00 70.00 quote 0.25 0.00 0.00 0.00 0.15 1.00
quote 22.00 0.00 0.00 23.30 24.50 1.00 75.00 quote 0.07 -0.33 1.00 0.00 0.20 23.00
quote 20.60 0.00 0.00 18.40 19.40 10.00 80.00 quote 0.14 -0.06 1.00 0.10 0.25 132.00
quote 15.35 2.59 2.00 13.90 14.40 12.00 85.00 quote 0.35 -0.05 1.00 0.30 0.40 203.00
quote 14.10 0.00 0.00 9.20 9.90 14.00 90.00 quote 0.84 -0.11 1.00 0.75 0.90 917.00
quote 0.00 0.00 0.00 8.40 9.90 91.00 quote 1.15 0.00 46.00 0.85 1.05 24.00
quote 0.00 0.00 0.00 7.40 8.90 92.00 quote 1.40 0.15 2.00 1.00 1.25 9.00
quote 0.00 0.00 0.00 6.70 8.30 93.00 quote 1.40 -0.15 6.00 1.25 1.45 126.00
quote 0.00 0.00 0.00 6.10 6.70 94.00 quote 1.85 0.10 10.00 1.45 1.80 33.00
quote 5.20 -1.40 10.00 5.50 5.90 170.00 95.00 quote 2.15 0.25 77.00 1.75 2.10 2,205
quote 0.00 0.00 0.00 4.90 5.30 96.00 quote 2.60 0.35 25.00 2.15 2.40 50.00
quote 0.00 0.00 0.00 4.20 4.60 1.00 97.00 quote 2.90 0.35 22.00 2.45 3.10 56.00
quote 3.60 0.00 4.00 3.80 4.30 4.00 97.50 quote 2.80 -0.05 30.00 2.60 2.95 36.00
quote 4.00 0.00 7.00 3.60 4.10 5.00 98.00 quote 3.40 0.30 2.00 2.95 3.30 53.00
quote 3.60 0.00 12.00 3.40 3.90 6.00 98.50 quote 3.10 0.50 6.00 3.00 3.40 47.00
quote 3.30 -0.10 23.00 3.10 3.50 23.00 99.00 quote 3.90 0.40 45.00 3.40 3.70 59.00
99.33 Current price as of 9/25/2020 10:35:42 AM
quote 2.75 -0.35 4.00 2.80 3.20 54.00 99.50 quote 3.40 -0.30 20.00 3.60 4.00 54.00
quote 2.55 -0.30 5.00 2.65 3.10 4,548 100.00 quote 4.00 0.00 38.00 3.90 4.20 432.00
quote 2.25 -0.60 8.00 2.20 2.55 74.00 101.00 quote 4.50 -0.10 4.00 4.30 4.70 64.00
quote 2.25 -0.45 33.00 1.85 2.20 100.00 102.00 quote 5.30 0.10 6.00 5.00 5.40 13.00
quote 1.50 -0.40 14.00 1.55 1.75 59.00 103.00 quote 0.00 0.00 0.00 5.70 6.20
quote 1.40 -0.30 3.00 1.30 1.50 53.00 104.00 quote 0.00 0.00 0.00 6.20 7.60
quote 1.07 0.11 9.00 1.05 1.25 5,616 105.00 quote 8.25 1.15 20.00 7.10 7.70 168.00
quote 0.00 0.00 0.00 0.80 1.05 21.00 106.00 quote 0.00 0.00 0.00 7.60 9.10
quote 0.75 -0.05 5.00 0.70 0.85 7.00 107.00 quote 0.00 0.00 0.00 8.50 9.80
quote 0.60 0.10 1.00 0.50 0.70 23.00 108.00 quote 0.00 0.00 0.00 9.50 10.30
quote 0.00 0.00 0.00 0.45 0.60 18.00 109.00 quote 0.00 0.00 0.00 10.40 11.60
quote 0.40 0.03 2.00 0.35 0.50 5,157 110.00 quote 15.00 0.00 0.00 11.30 12.10 11.00
quote 0.00 0.00 0.00 0.25 0.60 3.00 111.00 quote 0.00 0.00 0.00 11.80 13.20
quote 0.00 0.00 0.00 0.20 0.30 112.00 quote 0.00 0.00 0.00 12.70 14.10
quote 0.25 -0.03 9.00 0.15 0.25 15.00 113.00 quote 0.00 0.00 0.00 13.60 15.00
quote 0.00 0.00 0.00 0.10 0.20 114.00 quote 0.00 0.00 0.00 14.90 16.00
quote 0.20 -0.09 2.00 0.10 0.25 667.00 115.00 quote 13.80 0.00 0.00 15.80 16.80 3.00
quote 0.20 0.07 10.00 0.00 0.15 7,816 120.00 quote 0.00 0.00 0.00 20.80 21.70
quote 0.44 0.00 0.00 0.00 0.10 67.00 125.00 quote 0.00 0.00 0.00 25.80 26.50
quote 0.24 0.00 0.00 0.00 0.10 2.00 130.00 quote 0.00 0.00 0.00 30.70 31.50
quote 0.10 0.00 0.00 0.00 0.15 3.00 135.00 quote 0.00 0.00 0.00 35.70 36.50
quote 0.00 0.00 0.00 0.00 0.10 140.00 quote 0.00 0.00 0.00 40.80 41.50
quote 0.00 0.00 0.00 0.00 0.05 145.00 quote 0.00 0.00 0.00 45.80 46.50
quote 0.00 0.00 0.00 0.00 0.05 150.00 quote 51.10 -5.40 4.00 50.80 51.50 4.00
quote 0.00 0.00 0.00 0.00 0.05 155.00 quote 0.00 0.00 0.00 55.80 56.50
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.40 34.60 65.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 28.30 29.60 70.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 23.30 24.40 75.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 18.30 20.00 80.00 quote 0.00 0.00 0.00 0.05 0.60
quote 0.00 0.00 0.00 13.50 15.10 85.00 quote 0.49 -1.51 3.00 0.35 0.75 5.00
quote 0.00 0.00 0.00 9.00 10.40 90.00 quote 1.45 0.00 0.00 0.80 1.50 22.00
quote 0.00 0.00 0.00 8.10 9.60 91.00 quote 1.65 -0.19 4.00 0.95 1.70 24.00
quote 0.00 0.00 0.00 7.80 9.50 91.50 quote 2.40 0.00 0.00 0.85 1.85 3.00
quote 0.00 0.00 0.00 7.40 9.60 92.00 quote 1.85 -0.70 6.00 1.45 1.85 12.00
quote 5.10 0.00 0.00 7.20 9.10 3.00 92.50 quote 1.75 0.00 6.00 1.45 2.05 6.00
quote 0.00 0.00 0.00 7.20 8.30 93.00 quote 2.05 -0.90 4.00 1.70 2.20 8.00
quote 0.00 0.00 0.00 6.50 8.40 93.50 quote 2.35 -0.75 12.00 1.65 2.45 13.00
quote 0.00 0.00 0.00 6.10 7.50 94.00 quote 2.00 0.25 8.00 1.65 2.50 21.00
99.33 Current price as of 9/25/2020 10:35:42 AM
quote 0.00 0.00 0.00 0.00 0.65 120.00 quote 0.00 0.00 0.00 20.60 21.80
quote 0.00 0.00 0.00 0.00 0.60 125.00 quote 0.00 0.00 0.00 25.80 26.60
quote 0.00 0.00 0.00 0.00 0.60 130.00 quote 0.00 0.00 0.00 30.80 31.60
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.30 34.60 65.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 28.20 29.60 70.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 23.20 24.90 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 18.40 19.90 80.00 quote 0.50 0.00 0.00 0.30 0.75 3.00
quote 0.00 0.00 0.00 13.60 15.20 85.00 quote 0.00 0.00 0.00 0.50 1.35
quote 0.00 0.00 0.00 9.30 11.30 90.00 quote 1.65 -0.07 1.00 1.30 2.10 2.00
quote 0.00 0.00 0.00 9.10 10.80 90.50 quote 0.00 0.00 0.00 1.30 2.10
quote 0.00 0.00 0.00 8.40 10.50 91.00 quote 0.00 0.00 0.00 1.55 2.35
quote 0.00 0.00 0.00 8.80 10.00 91.50 quote 2.15 0.00 0.00 1.55 2.45 4.00
quote 12.81 0.00 0.00 8.00 9.20 1.00 92.00 quote 2.30 0.00 0.00 1.90 2.60 2.00
quote 0.00 0.00 0.00 7.50 8.90 92.50 quote 1.85 0.00 13.00 1.65 2.75 13.00
quote 0.00 0.00 0.00 7.30 9.10 93.00 quote 1.65 0.00 18.00 1.80 2.90 18.00
quote 0.00 0.00 0.00 6.90 8.50 93.50 quote 0.00 0.00 0.00 2.15 2.95
quote 0.00 0.00 0.00 6.80 7.90 94.00 quote 2.00 0.00 0.00 2.30 3.00 7.00
quote 0.00 0.00 0.00 6.50 7.80 94.50 quote 0.00 0.00 0.00 2.40 3.30
quote 4.80 0.00 0.00 6.10 7.40 6.00 95.00 quote 2.30 0.00 0.00 2.60 3.70 12.00
quote 0.00 0.00 0.00 5.70 6.80 95.50 quote 3.30 0.00 5.00 2.75 3.80 5.00
quote 0.00 0.00 0.00 5.50 6.80 96.00 quote 3.20 0.00 4.00 3.10 3.70 4.00
quote 0.00 0.00 0.00 5.30 6.20 96.50 quote 3.70 1.10 2.00 3.10 4.10 31.00
quote 5.10 0.00 0.00 4.70 6.10 8.00 97.00 quote 3.80 0.30 1.00 3.50 4.40 5.00
quote 4.90 2.45 4.00 4.60 5.90 5.00 97.50 quote 4.80 1.10 10.00 3.60 4.40 13.00
quote 5.10 0.30 12.00 4.20 5.40 8.00 98.00 quote 3.40 -1.00 2.00 3.70 4.90 2.00
quote 4.80 -0.30 3.00 4.30 5.30 14.00 98.50 quote 4.60 0.20 10.00 4.20 4.90 13.00
quote 4.70 -0.40 3.00 3.90 4.80 4.00 99.00 quote 4.60 0.36 12.00 4.10 5.10 13.00
99.33 Current price as of 9/25/2020 10:35:42 AM
quote 4.00 -0.70 6.00 3.70 4.60 10.00 99.50 quote 5.20 0.60 16.00 4.60 5.70 17.00
quote 4.10 -0.70 5.00 3.50 4.50 9.00 100.00 quote 5.40 1.40 8.00 4.70 5.60 14.00
quote 3.70 -0.30 3.00 3.00 3.90 9.00 101.00 quote 5.60 0.20 8.00 5.10 6.50 14.00
quote 2.95 -2.25 8.00 2.45 3.80 17.00 102.00 quote 4.50 0.00 23.00 5.70 6.90 23.00
quote 3.40 -1.30 2.00 2.25 3.10 32.00 103.00 quote 5.10 0.00 0.00 6.60 7.70 27.00
quote 4.40 0.00 22.00 1.95 3.10 24.00 104.00 quote 6.96 1.36 1.00 7.00 8.20 33.00
quote 3.80 0.00 0.00 1.70 2.65 10.00 105.00 quote 6.30 0.00 0.00 7.90 9.00 9.00
quote 3.50 0.00 4.00 1.40 2.35 5.00 106.00 quote 0.00 0.00 0.00 8.00 9.90
quote 3.30 0.00 10.00 1.25 2.30 4.00 107.00 quote 0.00 0.00 0.00 8.30 10.70
quote 0.00 0.00 0.00 0.95 1.75 4.00 108.00 quote 0.00 0.00 0.00 9.30 11.50
quote 0.00 0.00 0.00 0.80 1.60 9.00 109.00 quote 0.00 0.00 0.00 10.50 12.30
quote 1.29 -0.86 10.00 0.75 1.65 422.00 110.00 quote 0.00 0.00 0.00 11.10 13.10
quote 0.00 0.00 0.00 0.60 1.25 111.00 quote 0.00 0.00 0.00 12.30 14.00
quote 0.00 0.00 0.00 0.45 1.30 112.00 quote 0.00 0.00 0.00 13.20 14.80
quote 0.00 0.00 0.00 0.40 0.95 113.00 quote 0.00 0.00 0.00 14.30 15.70
quote 0.00 0.00 0.00 0.35 0.95 114.00 quote 0.00 0.00 0.00 15.30 16.60
quote 0.63 -0.97 10.00 0.20 1.05 10.00 115.00 quote 0.00 0.00 0.00 15.90 17.40
quote 0.00 0.00 0.00 0.00 0.75 120.00 quote 0.00 0.00 0.00 20.70 22.00
quote 0.00 0.00 0.00 0.00 0.65 125.00 quote 0.00 0.00 0.00 25.60 26.80
quote 0.00 0.00 0.00 0.00 0.60 130.00 quote 0.00 0.00 0.00 30.60 31.60
quote 0.00 0.00 0.00 0.00 0.60 135.00 quote 0.00 0.00 0.00 35.50 36.60

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.