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 (2015-05-01)Premium Content

Fnf Group (FNF)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 150619C00019000 C 06/19/15 19.0 18.90 19.60
FNF 150619C00020000 C 06/19/15 20.0 17.90 18.60
FNF 150619C00021000 C 06/19/15 21.0 16.90 17.60
FNF 150619C00022000 C 06/19/15 22.0 15.90 16.60
FNF 150619C00023000 C 06/19/15 23.0 14.90 15.60
FNF 150619C00024000 C 06/19/15 24.0 13.90 14.60
FNF 150619C00025000 C 06/19/15 25.0 12.90 13.60
FNF 150619C00026000 C 06/19/15 26.0 11.90 12.60
FNF 150619C00027000 C 06/19/15 27.0 10.90 11.60
FNF 150619C00028000 C 06/19/15 28.0 8.20 12.40
FNF 150619C00029000 C 06/19/15 29.0 8.30 9.70
FNF 150619C00030000 C 06/19/15 30.0 7.70 10.40
FNF 150619C00031000 C 06/19/15 31.0 6.90 7.70
FNF 150619C00032000 C 06/19/15 32.0 5.90 6.70
FNF 150619C00033000 C 06/19/15 33.0 3.00 7.40
FNF 150619C00034000 C 06/19/15 34.0 3.90 4.60
FNF 150619C00035000 C 06/19/15 35.0 2.95 3.60
FNF 150619C00036000 C 06/19/15 36.0 2.05 2.65
FNF 150619C00037000 C 06/19/15 37.0 1.30 1.65
FNF 150619C00038000 C 06/19/15 38.0 0.70 0.85
FNF 150619C00039000 C 06/19/15 39.0 0.35 0.45
FNF 150619C00040000 C 06/19/15 40.0 0.15 0.35
FNF 150619C00041000 C 06/19/15 41.0 0.05 0.25
FNF 150619C00042000 C 06/19/15 42.0 0.00 0.20
FNF 150619C00043000 C 06/19/15 43.0 0.00 0.20
FNF 150619C00044000 C 06/19/15 44.0 0.00 0.15
FNF 150619C00045000 C 06/19/15 45.0 0.00 0.20
FNF 150619P00019000 P 06/19/15 19.0 0.00 0.10
FNF 150619P00020000 P 06/19/15 20.0 0.00 0.10
FNF 150619P00021000 P 06/19/15 21.0 0.00 0.10
FNF 150619P00022000 P 06/19/15 22.0 0.00 0.10
FNF 150619P00023000 P 06/19/15 23.0 0.00 0.10
FNF 150619P00024000 P 06/19/15 24.0 0.00 0.10
FNF 150619P00025000 P 06/19/15 25.0 0.00 0.10
FNF 150619P00026000 P 06/19/15 26.0 0.00 0.10
FNF 150619P00027000 P 06/19/15 27.0 0.00 0.10
FNF 150619P00028000 P 06/19/15 28.0 0.00 0.10
FNF 150619P00029000 P 06/19/15 29.0 0.00 0.55
FNF 150619P00030000 P 06/19/15 30.0 0.00 0.15
FNF 150619P00031000 P 06/19/15 31.0 0.00 0.10
FNF 150619P00032000 P 06/19/15 32.0 0.00 0.15
FNF 150619P00033000 P 06/19/15 33.0 0.00 0.15
FNF 150619P00034000 P 06/19/15 34.0 0.00 0.15
FNF 150619P00035000 P 06/19/15 35.0 0.00 0.20
FNF 150619P00036000 P 06/19/15 36.0 0.15 0.25
FNF 150619P00037000 P 06/19/15 37.0 0.35 0.50
FNF 150619P00038000 P 06/19/15 38.0 0.80 0.95
FNF 150619P00039000 P 06/19/15 39.0 1.30 1.65
FNF 150619P00040000 P 06/19/15 40.0 1.90 2.45
FNF 150619P00041000 P 06/19/15 41.0 2.80 3.40
FNF 150619P00042000 P 06/19/15 42.0 3.70 4.40
FNF 150619P00043000 P 06/19/15 43.0 4.70 5.40
FNF 150619P00044000 P 06/19/15 44.0 5.70 6.40
FNF 150619P00045000 P 06/19/15 45.0 6.40 9.20
FNF 150717C00019000 C 07/17/15 19.0 18.90 19.60
FNF 150717C00020000 C 07/17/15 20.0 17.90 18.60
FNF 150717C00021000 C 07/17/15 21.0 16.90 17.60
FNF 150717C00022000 C 07/17/15 22.0 15.90 16.60
FNF 150717C00023000 C 07/17/15 23.0 14.90 15.60
FNF 150717C00024000 C 07/17/15 24.0 13.90 14.60
FNF 150717C00025000 C 07/17/15 25.0 12.90 13.60
FNF 150717C00026000 C 07/17/15 26.0 11.90 12.60
FNF 150717C00027000 C 07/17/15 27.0 10.90 11.60
FNF 150717C00028000 C 07/17/15 28.0 9.90 10.60
FNF 150717C00029000 C 07/17/15 29.0 8.90 9.50
FNF 150717C00030000 C 07/17/15 30.0 7.90 8.60
FNF 150717C00031000 C 07/17/15 31.0 6.90 7.60
FNF 150717C00032000 C 07/17/15 32.0 5.90 6.60
FNF 150717C00033000 C 07/17/15 33.0 4.90 5.60
FNF 150717C00034000 C 07/17/15 34.0 3.90 4.60
FNF 150717C00035000 C 07/17/15 35.0 3.00 3.70
FNF 150717C00036000 C 07/17/15 36.0 2.25 2.80
FNF 150717C00037000 C 07/17/15 37.0 1.60 2.05
FNF 150717C00038000 C 07/17/15 38.0 1.05 1.20
FNF 150717C00039000 C 07/17/15 39.0 0.65 0.80
FNF 150717C00040000 C 07/17/15 40.0 0.40 0.50
FNF 150717C00041000 C 07/17/15 41.0 0.20 0.40
FNF 150717C00042000 C 07/17/15 42.0 0.10 0.30
FNF 150717C00043000 C 07/17/15 43.0 0.05 0.25
FNF 150717C00044000 C 07/17/15 44.0 0.00 0.20
FNF 150717C00045000 C 07/17/15 45.0 0.00 0.20
FNF 150717C00046000 C 07/17/15 46.0 0.00 0.20
FNF 150717C00047000 C 07/17/15 47.0 0.00 0.20
FNF 150717C00048000 C 07/17/15 48.0 0.00 0.15
FNF 150717C00049000 C 07/17/15 49.0 0.00 0.15
FNF 150717C00050000 C 07/17/15 50.0 0.00 0.15
FNF 150717P00019000 P 07/17/15 19.0 0.00 0.10
FNF 150717P00020000 P 07/17/15 20.0 0.00 0.10
FNF 150717P00021000 P 07/17/15 21.0 0.00 0.10
FNF 150717P00022000 P 07/17/15 22.0 0.00 0.10
FNF 150717P00023000 P 07/17/15 23.0 0.00 0.10
FNF 150717P00024000 P 07/17/15 24.0 0.00 0.10
FNF 150717P00025000 P 07/17/15 25.0 0.00 0.10
FNF 150717P00026000 P 07/17/15 26.0 0.00 0.10
FNF 150717P00027000 P 07/17/15 27.0 0.00 0.10
FNF 150717P00028000 P 07/17/15 28.0 0.00 0.10
FNF 150717P00029000 P 07/17/15 29.0 0.00 0.15
FNF 150717P00030000 P 07/17/15 30.0 0.00 0.15
FNF 150717P00031000 P 07/17/15 31.0 0.00 0.15
FNF 150717P00032000 P 07/17/15 32.0 0.00 0.15
FNF 150717P00033000 P 07/17/15 33.0 0.00 0.20
FNF 150717P00034000 P 07/17/15 34.0 0.05 0.25
FNF 150717P00035000 P 07/17/15 35.0 0.15 0.35
FNF 150717P00036000 P 07/17/15 36.0 0.35 0.50
FNF 150717P00037000 P 07/17/15 37.0 0.65 0.85
FNF 150717P00038000 P 07/17/15 38.0 1.10 1.30
FNF 150717P00039000 P 07/17/15 39.0 1.65 1.90
FNF 150717P00040000 P 07/17/15 40.0 2.25 2.70
FNF 150717P00041000 P 07/17/15 41.0 3.00 3.60
FNF 150717P00042000 P 07/17/15 42.0 3.80 4.50
FNF 150717P00043000 P 07/17/15 43.0 4.80 5.40
FNF 150717P00044000 P 07/17/15 44.0 5.60 8.20
FNF 150717P00045000 P 07/17/15 45.0 6.50 7.40
FNF 150717P00046000 P 07/17/15 46.0 7.60 8.40
FNF 150717P00047000 P 07/17/15 47.0 8.60 9.40
FNF 150717P00048000 P 07/17/15 48.0 9.60 10.30
FNF 150717P00049000 P 07/17/15 49.0 10.50 11.40
FNF 150717P00050000 P 07/17/15 50.0 11.60 12.30
FNF 150918C00024000 C 09/18/15 24.0 13.90 14.60
FNF 150918C00025000 C 09/18/15 25.0 12.90 13.60
FNF 150918C00026000 C 09/18/15 26.0 11.90 12.60
FNF 150918C00027000 C 09/18/15 27.0 10.90 11.60
FNF 150918C00028000 C 09/18/15 28.0 9.90 10.60
FNF 150918C00029000 C 09/18/15 29.0 8.90 9.60
FNF 150918C00030000 C 09/18/15 30.0 7.90 8.70
FNF 150918C00031000 C 09/18/15 31.0 6.90 7.60
FNF 150918C00032000 C 09/18/15 32.0 6.00 6.70
FNF 150918C00033000 C 09/18/15 33.0 5.00 5.70
FNF 150918C00034000 C 09/18/15 34.0 4.20 4.90
FNF 150918C00035000 C 09/18/15 35.0 3.40 4.00
FNF 150918C00036000 C 09/18/15 36.0 2.75 3.30
FNF 150918C00037000 C 09/18/15 37.0 2.15 2.35
FNF 150918C00038000 C 09/18/15 38.0 1.60 1.85
FNF 150918C00039000 C 09/18/15 39.0 1.20 1.40
FNF 150918C00040000 C 09/18/15 40.0 0.85 1.05
FNF 150918C00041000 C 09/18/15 41.0 0.60 0.80
FNF 150918C00042000 C 09/18/15 42.0 0.40 0.60
FNF 150918C00043000 C 09/18/15 43.0 0.25 0.55
FNF 150918C00044000 C 09/18/15 44.0 0.20 0.45
FNF 150918C00045000 C 09/18/15 45.0 0.10 0.40
FNF 150918C00046000 C 09/18/15 46.0 0.10 0.35
FNF 150918P00024000 P 09/18/15 24.0 0.00 0.15
FNF 150918P00025000 P 09/18/15 25.0 0.00 0.15
FNF 150918P00026000 P 09/18/15 26.0 0.00 0.15
FNF 150918P00027000 P 09/18/15 27.0 0.00 0.15
FNF 150918P00028000 P 09/18/15 28.0 0.00 0.20
FNF 150918P00029000 P 09/18/15 29.0 0.00 0.25
FNF 150918P00030000 P 09/18/15 30.0 0.00 0.25
FNF 150918P00031000 P 09/18/15 31.0 0.05 0.30
FNF 150918P00032000 P 09/18/15 32.0 0.10 0.35
FNF 150918P00033000 P 09/18/15 33.0 0.15 0.45
FNF 150918P00034000 P 09/18/15 34.0 0.30 0.60
FNF 150918P00035000 P 09/18/15 35.0 0.55 0.80
FNF 150918P00036000 P 09/18/15 36.0 0.95 1.10
FNF 150918P00037000 P 09/18/15 37.0 1.30 1.45
FNF 150918P00038000 P 09/18/15 38.0 1.70 1.95
FNF 150918P00039000 P 09/18/15 39.0 2.25 2.55
FNF 150918P00040000 P 09/18/15 40.0 2.90 3.30
FNF 150918P00041000 P 09/18/15 41.0 3.60 4.00
FNF 150918P00042000 P 09/18/15 42.0 4.20 4.90
FNF 150918P00043000 P 09/18/15 43.0 5.10 5.80
FNF 150918P00044000 P 09/18/15 44.0 6.00 6.70
FNF 150918P00045000 P 09/18/15 45.0 6.90 7.60
FNF 150918P00046000 P 09/18/15 46.0 7.80 8.60
FNF 151218C00027000 C 12/18/15 27.0 9.10 13.40
FNF 151218C00028000 C 12/18/15 28.0 8.00 12.40
FNF 151218C00029000 C 12/18/15 29.0 7.60 10.90
FNF 151218C00030000 C 12/18/15 30.0 7.50 9.20
FNF 151218C00031000 C 12/18/15 31.0 5.20 9.60
FNF 151218C00032000 C 12/18/15 32.0 6.00 7.10
FNF 151218C00033000 C 12/18/15 33.0 5.10 6.20
FNF 151218C00034000 C 12/18/15 34.0 4.30 5.40
FNF 151218C00035000 C 12/18/15 35.0 3.90 4.60
FNF 151218C00036000 C 12/18/15 36.0 3.20 3.90
FNF 151218C00037000 C 12/18/15 37.0 2.70 3.00
FNF 151218C00038000 C 12/18/15 38.0 2.20 2.50
FNF 151218C00039000 C 12/18/15 39.0 1.75 2.05
FNF 151218C00040000 C 12/18/15 40.0 1.40 1.65
FNF 151218C00041000 C 12/18/15 41.0 1.10 1.35
FNF 151218C00042000 C 12/18/15 42.0 0.90 1.10
FNF 151218C00043000 C 12/18/15 43.0 0.65 0.85
FNF 151218C00044000 C 12/18/15 44.0 0.45 0.70
FNF 151218C00045000 C 12/18/15 45.0 0.35 1.00
FNF 151218C00046000 C 12/18/15 46.0 0.25 0.95
FNF 151218C00047000 C 12/18/15 47.0 0.10 0.80
FNF 151218C00048000 C 12/18/15 48.0 0.05 0.75
FNF 151218C00049000 C 12/18/15 49.0 0.15 0.50
FNF 151218P00027000 P 12/18/15 27.0 0.00 0.25
FNF 151218P00028000 P 12/18/15 28.0 0.00 0.30
FNF 151218P00029000 P 12/18/15 29.0 0.00 0.35
FNF 151218P00030000 P 12/18/15 30.0 0.00 0.45
FNF 151218P00031000 P 12/18/15 31.0 0.00 0.50
FNF 151218P00032000 P 12/18/15 32.0 0.35 0.70
FNF 151218P00033000 P 12/18/15 33.0 0.55 0.95
FNF 151218P00034000 P 12/18/15 34.0 0.75 1.10
FNF 151218P00035000 P 12/18/15 35.0 1.20 1.40
FNF 151218P00036000 P 12/18/15 36.0 1.55 1.75
FNF 151218P00037000 P 12/18/15 37.0 1.90 2.20
FNF 151218P00038000 P 12/18/15 38.0 2.40 2.65
FNF 151218P00039000 P 12/18/15 39.0 2.95 3.30
FNF 151218P00040000 P 12/18/15 40.0 3.50 4.10
FNF 151218P00041000 P 12/18/15 41.0 4.20 4.90
FNF 151218P00042000 P 12/18/15 42.0 5.00 6.10
FNF 151218P00043000 P 12/18/15 43.0 5.50 6.70
FNF 151218P00044000 P 12/18/15 44.0 6.30 7.20
FNF 151218P00045000 P 12/18/15 45.0 7.20 8.40
FNF 151218P00046000 P 12/18/15 46.0 8.10 9.10
FNF 151218P00047000 P 12/18/15 47.0 8.50 10.10
FNF 151218P00048000 P 12/18/15 48.0 9.60 11.20
FNF 151218P00049000 P 12/18/15 49.0 9.60 11.70
FNF 160115C00015000 C 01/15/16 15.0 22.90 23.70
FNF 160115C00018000 C 01/15/16 18.0 18.70 22.40
FNF 160115C00020000 C 01/15/16 20.0 16.10 20.40
FNF 160115C00023000 C 01/15/16 23.0 13.60 17.40
FNF 160115C00024000 C 01/15/16 24.0 12.10 16.40
FNF 160115C00025000 C 01/15/16 25.0 10.90 15.40
FNF 160115C00026000 C 01/15/16 26.0 10.70 14.40
FNF 160115C00027000 C 01/15/16 27.0 9.90 12.90
FNF 160115C00028000 C 01/15/16 28.0 9.90 11.20
FNF 160115C00029000 C 01/15/16 29.0 7.10 11.50
FNF 160115C00030000 C 01/15/16 30.0 8.00 8.70
FNF 160115C00031000 C 01/15/16 31.0 6.70 9.50
FNF 160115C00032000 C 01/15/16 32.0 6.20 7.00
FNF 160115C00033000 C 01/15/16 33.0 5.00 6.60
FNF 160115C00034000 C 01/15/16 34.0 4.60 5.70
FNF 160115C00035000 C 01/15/16 35.0 4.00 4.70
FNF 160115C00036000 C 01/15/16 36.0 3.40 4.10
FNF 160115C00037000 C 01/15/16 37.0 2.85 3.20
FNF 160115C00038000 C 01/15/16 38.0 2.35 2.70
FNF 160115C00039000 C 01/15/16 39.0 1.90 2.20
FNF 160115C00040000 C 01/15/16 40.0 1.60 1.80
FNF 160115C00041000 C 01/15/16 41.0 1.25 1.45
FNF 160115C00042000 C 01/15/16 42.0 1.00 1.20
FNF 160115C00043000 C 01/15/16 43.0 0.75 1.00
FNF 160115C00044000 C 01/15/16 44.0 0.60 0.85
FNF 160115C00045000 C 01/15/16 45.0 0.45 0.95
FNF 160115C00046000 C 01/15/16 46.0 0.35 0.80
FNF 160115C00047000 C 01/15/16 47.0 0.30 0.90
FNF 160115C00048000 C 01/15/16 48.0 0.25 0.65
FNF 160115C00049000 C 01/15/16 49.0 0.20 0.60
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.25
FNF 160115P00018000 P 01/15/16 18.0 0.00 0.25
FNF 160115P00020000 P 01/15/16 20.0 0.00 0.50
FNF 160115P00023000 P 01/15/16 23.0 0.00 0.20
FNF 160115P00024000 P 01/15/16 24.0 0.00 0.50
FNF 160115P00025000 P 01/15/16 25.0 0.00 0.25
FNF 160115P00026000 P 01/15/16 26.0 0.00 0.25
FNF 160115P00027000 P 01/15/16 27.0 0.00 0.15
FNF 160115P00028000 P 01/15/16 28.0 0.00 0.35
FNF 160115P00029000 P 01/15/16 29.0 0.00 0.70
FNF 160115P00030000 P 01/15/16 30.0 0.20 0.80
FNF 160115P00031000 P 01/15/16 31.0 0.20 0.90
FNF 160115P00032000 P 01/15/16 32.0 0.35 0.80
FNF 160115P00033000 P 01/15/16 33.0 0.60 1.05
FNF 160115P00034000 P 01/15/16 34.0 0.85 1.20
FNF 160115P00035000 P 01/15/16 35.0 1.35 1.50
FNF 160115P00036000 P 01/15/16 36.0 1.70 1.90
FNF 160115P00037000 P 01/15/16 37.0 2.10 2.35
FNF 160115P00038000 P 01/15/16 38.0 2.60 2.95
FNF 160115P00039000 P 01/15/16 39.0 3.10 3.50
FNF 160115P00040000 P 01/15/16 40.0 3.70 4.20
FNF 160115P00041000 P 01/15/16 41.0 4.40 4.90
FNF 160115P00042000 P 01/15/16 42.0 5.20 6.00
FNF 160115P00043000 P 01/15/16 43.0 5.60 6.90
FNF 160115P00044000 P 01/15/16 44.0 6.40 7.40
FNF 160115P00045000 P 01/15/16 45.0 7.30 8.20
FNF 160115P00046000 P 01/15/16 46.0 8.20 9.10
FNF 160115P00047000 P 01/15/16 47.0 9.10 10.00
FNF 160115P00048000 P 01/15/16 48.0 8.30 10.90
FNF 160115P00049000 P 01/15/16 49.0 9.30 11.80

OPRA data is delayed 15 minutes.