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 (2015-07-31)Premium Content

Fnf Group (FNF)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 150918C00024000 C 09/18/15 24.0 12.20 13.40
FNF 150918C00025000 C 09/18/15 25.0 11.10 12.40
FNF 150918C00026000 C 09/18/15 26.0 10.00 11.40
FNF 150918C00027000 C 09/18/15 27.0 9.20 10.40
FNF 150918C00028000 C 09/18/15 28.0 8.20 9.40
FNF 150918C00029000 C 09/18/15 29.0 7.20 8.40
FNF 150918C00030000 C 09/18/15 30.0 6.20 7.40
FNF 150918C00031000 C 09/18/15 31.0 5.20 6.40
FNF 150918C00032000 C 09/18/15 32.0 4.20 5.40
FNF 150918C00033000 C 09/18/15 33.0 3.20 4.20
FNF 150918C00034000 C 09/18/15 34.0 2.45 3.40
FNF 150918C00035000 C 09/18/15 35.0 1.55 2.30
FNF 150918C00036000 C 09/18/15 36.0 0.85 1.15
FNF 150918C00037000 C 09/18/15 37.0 0.35 0.55
FNF 150918C00038000 C 09/18/15 38.0 0.10 0.20
FNF 150918C00039000 C 09/18/15 39.0 0.00 0.20
FNF 150918C00040000 C 09/18/15 40.0 0.00 0.40
FNF 150918C00041000 C 09/18/15 41.0 0.00 0.40
FNF 150918C00042000 C 09/18/15 42.0 0.00 0.40
FNF 150918C00043000 C 09/18/15 43.0 0.00 0.45
FNF 150918C00044000 C 09/18/15 44.0 0.00 0.40
FNF 150918C00045000 C 09/18/15 45.0 0.00 0.45
FNF 150918C00046000 C 09/18/15 46.0 0.00 0.45
FNF 150918C00047000 C 09/18/15 47.0 0.00 0.40
FNF 150918C00048000 C 09/18/15 48.0 0.00 0.40
FNF 150918C00049000 C 09/18/15 49.0 0.00 0.40
FNF 150918P00024000 P 09/18/15 24.0 0.00 0.45
FNF 150918P00025000 P 09/18/15 25.0 0.00 0.45
FNF 150918P00026000 P 09/18/15 26.0 0.00 0.40
FNF 150918P00027000 P 09/18/15 27.0 0.00 0.45
FNF 150918P00028000 P 09/18/15 28.0 0.00 0.45
FNF 150918P00029000 P 09/18/15 29.0 0.00 0.45
FNF 150918P00030000 P 09/18/15 30.0 0.00 0.40
FNF 150918P00031000 P 09/18/15 31.0 0.00 0.40
FNF 150918P00032000 P 09/18/15 32.0 0.00 0.40
FNF 150918P00033000 P 09/18/15 33.0 0.00 0.45
FNF 150918P00034000 P 09/18/15 34.0 0.10 0.50
FNF 150918P00035000 P 09/18/15 35.0 0.25 0.55
FNF 150918P00036000 P 09/18/15 36.0 0.50 0.70
FNF 150918P00037000 P 09/18/15 37.0 0.95 1.25
FNF 150918P00038000 P 09/18/15 38.0 1.30 1.95
FNF 150918P00039000 P 09/18/15 39.0 2.15 2.95
FNF 150918P00040000 P 09/18/15 40.0 2.90 4.00
FNF 150918P00041000 P 09/18/15 41.0 3.80 5.00
FNF 150918P00042000 P 09/18/15 42.0 5.00 5.90
FNF 150918P00043000 P 09/18/15 43.0 4.30 8.60
FNF 150918P00044000 P 09/18/15 44.0 5.40 9.50
FNF 150918P00045000 P 09/18/15 45.0 7.90 9.10
FNF 150918P00046000 P 09/18/15 46.0 8.80 10.10
FNF 150918P00047000 P 09/18/15 47.0 9.50 10.90
FNF 150918P00048000 P 09/18/15 48.0 10.80 12.20
FNF 150918P00049000 P 09/18/15 49.0 11.70 13.00
FNF 151016C00024000 C 10/16/15 24.0 12.30 13.60
FNF 151016C00025000 C 10/16/15 25.0 11.10 12.40
FNF 151016C00026000 C 10/16/15 26.0 10.20 11.20
FNF 151016C00027000 C 10/16/15 27.0 9.40 10.20
FNF 151016C00028000 C 10/16/15 28.0 8.40 9.20
FNF 151016C00029000 C 10/16/15 29.0 7.40 8.20
FNF 151016C00030000 C 10/16/15 30.0 6.40 7.20
FNF 151016C00031000 C 10/16/15 31.0 5.40 6.20
FNF 151016C00032000 C 10/16/15 32.0 4.40 5.40
FNF 151016C00033000 C 10/16/15 33.0 3.50 4.30
FNF 151016C00034000 C 10/16/15 34.0 2.65 3.40
FNF 151016C00035000 C 10/16/15 35.0 2.00 2.25
FNF 151016C00036000 C 10/16/15 36.0 1.35 1.60
FNF 151016C00037000 C 10/16/15 37.0 0.85 1.15
FNF 151016C00038000 C 10/16/15 38.0 0.50 0.80
FNF 151016C00039000 C 10/16/15 39.0 0.25 0.55
FNF 151016C00040000 C 10/16/15 40.0 0.05 0.55
FNF 151016C00041000 C 10/16/15 41.0 0.00 0.50
FNF 151016C00042000 C 10/16/15 42.0 0.00 0.45
FNF 151016C00043000 C 10/16/15 43.0 0.00 0.40
FNF 151016C00044000 C 10/16/15 44.0 0.00 0.40
FNF 151016C00045000 C 10/16/15 45.0 0.00 0.40
FNF 151016C00046000 C 10/16/15 46.0 0.00 0.40
FNF 151016C00047000 C 10/16/15 47.0 0.00 0.40
FNF 151016P00024000 P 10/16/15 24.0 0.00 0.40
FNF 151016P00025000 P 10/16/15 25.0 0.00 0.40
FNF 151016P00026000 P 10/16/15 26.0 0.00 0.40
FNF 151016P00027000 P 10/16/15 27.0 0.00 0.40
FNF 151016P00028000 P 10/16/15 28.0 0.00 0.45
FNF 151016P00029000 P 10/16/15 29.0 0.00 0.45
FNF 151016P00030000 P 10/16/15 30.0 0.00 0.45
FNF 151016P00031000 P 10/16/15 31.0 0.00 0.65
FNF 151016P00032000 P 10/16/15 32.0 0.00 0.55
FNF 151016P00033000 P 10/16/15 33.0 0.10 0.50
FNF 151016P00034000 P 10/16/15 34.0 0.35 0.55
FNF 151016P00035000 P 10/16/15 35.0 0.60 0.90
FNF 151016P00036000 P 10/16/15 36.0 0.95 1.25
FNF 151016P00037000 P 10/16/15 37.0 1.45 1.75
FNF 151016P00038000 P 10/16/15 38.0 2.15 2.45
FNF 151016P00039000 P 10/16/15 39.0 2.50 3.20
FNF 151016P00040000 P 10/16/15 40.0 3.30 4.10
FNF 151016P00041000 P 10/16/15 41.0 4.20 5.30
FNF 151016P00042000 P 10/16/15 42.0 5.10 6.00
FNF 151016P00043000 P 10/16/15 43.0 6.10 6.90
FNF 151016P00044000 P 10/16/15 44.0 7.10 7.90
FNF 151016P00045000 P 10/16/15 45.0 8.10 8.90
FNF 151016P00046000 P 10/16/15 46.0 9.10 9.90
FNF 151016P00047000 P 10/16/15 47.0 9.90 10.90
FNF 151218C00024000 C 12/18/15 24.0 12.40 13.20
FNF 151218C00025000 C 12/18/15 25.0 11.40 12.20
FNF 151218C00026000 C 12/18/15 26.0 10.30 11.20
FNF 151218C00027000 C 12/18/15 27.0 9.40 10.20
FNF 151218C00028000 C 12/18/15 28.0 8.20 9.50
FNF 151218C00029000 C 12/18/15 29.0 7.20 8.40
FNF 151218C00030000 C 12/18/15 30.0 6.20 7.90
FNF 151218C00031000 C 12/18/15 31.0 5.60 6.50
FNF 151218C00032000 C 12/18/15 32.0 4.70 5.60
FNF 151218C00033000 C 12/18/15 33.0 3.90 4.80
FNF 151218C00034000 C 12/18/15 34.0 3.20 3.70
FNF 151218C00035000 C 12/18/15 35.0 2.60 2.95
FNF 151218C00036000 C 12/18/15 36.0 2.00 2.40
FNF 151218C00037000 C 12/18/15 37.0 1.55 1.90
FNF 151218C00038000 C 12/18/15 38.0 1.15 1.50
FNF 151218C00039000 C 12/18/15 39.0 0.85 1.15
FNF 151218C00040000 C 12/18/15 40.0 0.55 0.90
FNF 151218C00041000 C 12/18/15 41.0 0.35 0.70
FNF 151218C00042000 C 12/18/15 42.0 0.15 0.70
FNF 151218C00043000 C 12/18/15 43.0 0.05 0.55
FNF 151218C00044000 C 12/18/15 44.0 0.00 0.50
FNF 151218C00045000 C 12/18/15 45.0 0.00 0.50
FNF 151218C00046000 C 12/18/15 46.0 0.00 0.50
FNF 151218C00047000 C 12/18/15 47.0 0.00 0.50
FNF 151218C00048000 C 12/18/15 48.0 0.00 0.45
FNF 151218C00049000 C 12/18/15 49.0 0.00 0.45
FNF 151218C00050000 C 12/18/15 50.0 0.00 0.45
FNF 151218P00024000 P 12/18/15 24.0 0.00 0.45
FNF 151218P00025000 P 12/18/15 25.0 0.00 0.45
FNF 151218P00026000 P 12/18/15 26.0 0.00 0.45
FNF 151218P00027000 P 12/18/15 27.0 0.00 0.45
FNF 151218P00028000 P 12/18/15 28.0 0.00 0.50
FNF 151218P00029000 P 12/18/15 29.0 0.05 0.50
FNF 151218P00030000 P 12/18/15 30.0 0.10 0.60
FNF 151218P00031000 P 12/18/15 31.0 0.25 0.65
FNF 151218P00032000 P 12/18/15 32.0 0.45 0.80
FNF 151218P00033000 P 12/18/15 33.0 0.65 1.00
FNF 151218P00034000 P 12/18/15 34.0 0.90 1.30
FNF 151218P00035000 P 12/18/15 35.0 1.35 1.65
FNF 151218P00036000 P 12/18/15 36.0 1.75 2.00
FNF 151218P00037000 P 12/18/15 37.0 2.30 2.60
FNF 151218P00038000 P 12/18/15 38.0 2.85 3.30
FNF 151218P00039000 P 12/18/15 39.0 3.50 4.00
FNF 151218P00040000 P 12/18/15 40.0 3.90 4.60
FNF 151218P00041000 P 12/18/15 41.0 4.60 5.40
FNF 151218P00042000 P 12/18/15 42.0 5.50 6.60
FNF 151218P00043000 P 12/18/15 43.0 6.40 7.50
FNF 151218P00044000 P 12/18/15 44.0 7.20 8.80
FNF 151218P00045000 P 12/18/15 45.0 8.20 9.60
FNF 151218P00046000 P 12/18/15 46.0 9.10 10.40
FNF 151218P00047000 P 12/18/15 47.0 10.00 11.30
FNF 151218P00048000 P 12/18/15 48.0 11.00 12.20
FNF 151218P00049000 P 12/18/15 49.0 12.10 13.20
FNF 151218P00050000 P 12/18/15 50.0 13.10 14.20
FNF 160115C00015000 C 01/15/16 15.0 21.20 22.40
FNF 160115C00018000 C 01/15/16 18.0 18.10 19.40
FNF 160115C00020000 C 01/15/16 20.0 16.20 17.40
FNF 160115C00023000 C 01/15/16 23.0 13.10 14.40
FNF 160115C00024000 C 01/15/16 24.0 12.00 13.30
FNF 160115C00025000 C 01/15/16 25.0 11.30 12.30
FNF 160115C00026000 C 01/15/16 26.0 9.70 11.30
FNF 160115C00027000 C 01/15/16 27.0 9.10 10.40
FNF 160115C00028000 C 01/15/16 28.0 8.20 9.60
FNF 160115C00029000 C 01/15/16 29.0 7.40 8.40
FNF 160115C00030000 C 01/15/16 30.0 6.60 8.20
FNF 160115C00031000 C 01/15/16 31.0 5.60 6.50
FNF 160115C00032000 C 01/15/16 32.0 4.80 5.60
FNF 160115C00033000 C 01/15/16 33.0 4.10 4.90
FNF 160115C00034000 C 01/15/16 34.0 3.40 4.10
FNF 160115C00035000 C 01/15/16 35.0 2.70 3.10
FNF 160115C00036000 C 01/15/16 36.0 2.05 2.45
FNF 160115C00037000 C 01/15/16 37.0 1.75 1.95
FNF 160115C00038000 C 01/15/16 38.0 1.30 1.55
FNF 160115C00039000 C 01/15/16 39.0 0.95 1.20
FNF 160115C00040000 C 01/15/16 40.0 0.65 0.95
FNF 160115C00041000 C 01/15/16 41.0 0.45 0.80
FNF 160115C00042000 C 01/15/16 42.0 0.25 0.75
FNF 160115C00043000 C 01/15/16 43.0 0.10 0.65
FNF 160115C00044000 C 01/15/16 44.0 0.05 0.50
FNF 160115C00045000 C 01/15/16 45.0 0.05 0.30
FNF 160115C00046000 C 01/15/16 46.0 0.00 0.50
FNF 160115C00047000 C 01/15/16 47.0 0.00 0.50
FNF 160115C00048000 C 01/15/16 48.0 0.00 0.50
FNF 160115C00049000 C 01/15/16 49.0 0.00 0.50
FNF 160115C00050000 C 01/15/16 50.0 0.00 0.50
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.50
FNF 160115P00018000 P 01/15/16 18.0 0.00 0.45
FNF 160115P00020000 P 01/15/16 20.0 0.00 0.45
FNF 160115P00023000 P 01/15/16 23.0 0.00 0.45
FNF 160115P00024000 P 01/15/16 24.0 0.00 0.45
FNF 160115P00025000 P 01/15/16 25.0 0.00 0.45
FNF 160115P00026000 P 01/15/16 26.0 0.00 0.45
FNF 160115P00027000 P 01/15/16 27.0 0.00 0.50
FNF 160115P00028000 P 01/15/16 28.0 0.00 0.50
FNF 160115P00029000 P 01/15/16 29.0 0.10 0.55
FNF 160115P00030000 P 01/15/16 30.0 0.30 0.50
FNF 160115P00031000 P 01/15/16 31.0 0.35 0.80
FNF 160115P00032000 P 01/15/16 32.0 0.45 0.85
FNF 160115P00033000 P 01/15/16 33.0 0.80 1.10
FNF 160115P00034000 P 01/15/16 34.0 1.15 1.40
FNF 160115P00035000 P 01/15/16 35.0 1.50 1.80
FNF 160115P00036000 P 01/15/16 36.0 1.90 2.20
FNF 160115P00037000 P 01/15/16 37.0 2.35 2.70
FNF 160115P00038000 P 01/15/16 38.0 2.80 3.40
FNF 160115P00039000 P 01/15/16 39.0 3.40 4.00
FNF 160115P00040000 P 01/15/16 40.0 4.10 5.30
FNF 160115P00041000 P 01/15/16 41.0 4.80 5.60
FNF 160115P00042000 P 01/15/16 42.0 5.50 6.50
FNF 160115P00043000 P 01/15/16 43.0 6.50 7.50
FNF 160115P00044000 P 01/15/16 44.0 7.30 8.50
FNF 160115P00045000 P 01/15/16 45.0 8.30 9.90
FNF 160115P00046000 P 01/15/16 46.0 9.20 10.70
FNF 160115P00047000 P 01/15/16 47.0 10.20 11.50
FNF 160115P00048000 P 01/15/16 48.0 11.10 12.50
FNF 160115P00049000 P 01/15/16 49.0 10.90 14.80
FNF 160115P00050000 P 01/15/16 50.0 13.10 14.40
FNF 160318C00024000 C 03/18/16 24.0 12.30 13.20
FNF 160318C00025000 C 03/18/16 25.0 10.90 12.30
FNF 160318C00026000 C 03/18/16 26.0 10.10 11.30
FNF 160318C00027000 C 03/18/16 27.0 9.40 10.60
FNF 160318C00028000 C 03/18/16 28.0 8.40 9.80
FNF 160318C00029000 C 03/18/16 29.0 7.60 9.70
FNF 160318C00030000 C 03/18/16 30.0 6.70 8.50
FNF 160318C00031000 C 03/18/16 31.0 5.80 6.80
FNF 160318C00032000 C 03/18/16 32.0 5.10 6.10
FNF 160318C00033000 C 03/18/16 33.0 4.20 5.20
FNF 160318C00034000 C 03/18/16 34.0 3.60 5.40
FNF 160318C00035000 C 03/18/16 35.0 3.10 3.70
FNF 160318C00036000 C 03/18/16 36.0 2.55 3.10
FNF 160318C00037000 C 03/18/16 37.0 1.95 2.55
FNF 160318C00038000 C 03/18/16 38.0 1.60 2.10
FNF 160318C00039000 C 03/18/16 39.0 1.35 1.75
FNF 160318C00040000 C 03/18/16 40.0 1.00 1.40
FNF 160318C00041000 C 03/18/16 41.0 0.75 1.15
FNF 160318C00042000 C 03/18/16 42.0 0.60 0.90
FNF 160318C00043000 C 03/18/16 43.0 0.40 0.85
FNF 160318C00044000 C 03/18/16 44.0 0.30 1.15
FNF 160318C00045000 C 03/18/16 45.0 0.20 1.10
FNF 160318C00046000 C 03/18/16 46.0 0.10 1.25
FNF 160318C00047000 C 03/18/16 47.0 0.05 0.55
FNF 160318C00048000 C 03/18/16 48.0 0.05 0.55
FNF 160318C00049000 C 03/18/16 49.0 0.00 0.55
FNF 160318C00050000 C 03/18/16 50.0 0.00 0.55
FNF 160318P00024000 P 03/18/16 24.0 0.00 0.50
FNF 160318P00025000 P 03/18/16 25.0 0.00 0.50
FNF 160318P00026000 P 03/18/16 26.0 0.00 0.50
FNF 160318P00027000 P 03/18/16 27.0 0.10 0.50
FNF 160318P00028000 P 03/18/16 28.0 0.15 0.65
FNF 160318P00029000 P 03/18/16 29.0 0.25 0.80
FNF 160318P00030000 P 03/18/16 30.0 0.45 1.80
FNF 160318P00031000 P 03/18/16 31.0 0.60 1.00
FNF 160318P00032000 P 03/18/16 32.0 0.85 1.30
FNF 160318P00033000 P 03/18/16 33.0 1.10 1.55
FNF 160318P00034000 P 03/18/16 34.0 1.40 1.90
FNF 160318P00035000 P 03/18/16 35.0 1.80 2.30
FNF 160318P00036000 P 03/18/16 36.0 2.20 2.70
FNF 160318P00037000 P 03/18/16 37.0 2.70 3.20
FNF 160318P00038000 P 03/18/16 38.0 3.30 4.20
FNF 160318P00039000 P 03/18/16 39.0 3.90 4.90
FNF 160318P00040000 P 03/18/16 40.0 4.60 5.60
FNF 160318P00041000 P 03/18/16 41.0 5.20 6.70
FNF 160318P00042000 P 03/18/16 42.0 5.90 7.30
FNF 160318P00043000 P 03/18/16 43.0 6.80 8.00
FNF 160318P00044000 P 03/18/16 44.0 7.60 9.50
FNF 160318P00045000 P 03/18/16 45.0 8.70 9.50
FNF 160318P00046000 P 03/18/16 46.0 9.50 11.10
FNF 160318P00047000 P 03/18/16 47.0 10.40 12.50
FNF 160318P00048000 P 03/18/16 48.0 11.40 13.30
FNF 160318P00049000 P 03/18/16 49.0 12.30 14.10
FNF 160318P00050000 P 03/18/16 50.0 13.30 14.90

OPRA data is delayed 15 minutes.