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 (2014-08-01)Premium Content

Fnf Group (FNF)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 140816C00021000 C 08/16/14 21.0 4.70 6.10
FNF 140816C00022000 C 08/16/14 22.0 3.50 5.40
FNF 140816C00023000 C 08/16/14 23.0 1.95 5.40
FNF 140816C00024000 C 08/16/14 24.0 1.25 4.30
FNF 140816C00025000 C 08/16/14 25.0 1.40 2.05
FNF 140816C00026000 C 08/16/14 26.0 0.70 1.05
FNF 140816C00027000 C 08/16/14 27.0 0.35 0.45
FNF 140816C00028000 C 08/16/14 28.0 0.00 0.30
FNF 140816C00029000 C 08/16/14 29.0 0.00 0.25
FNF 140816C00030000 C 08/16/14 30.0 0.00 0.25
FNF 140816C00031000 C 08/16/14 31.0 0.00 0.25
FNF 140816C00032000 C 08/16/14 32.0 0.00 0.25
FNF 140816C00033000 C 08/16/14 33.0 0.00 0.25
FNF 140816C00034000 C 08/16/14 34.0 0.00 0.25
FNF 140816P00021000 P 08/16/14 21.0 0.00 0.25
FNF 140816P00022000 P 08/16/14 22.0 0.00 0.25
FNF 140816P00023000 P 08/16/14 23.0 0.00 0.25
FNF 140816P00024000 P 08/16/14 24.0 0.00 0.25
FNF 140816P00025000 P 08/16/14 25.0 0.00 0.25
FNF 140816P00026000 P 08/16/14 26.0 0.25 0.55
FNF 140816P00027000 P 08/16/14 27.0 0.70 0.85
FNF 140816P00028000 P 08/16/14 28.0 1.30 1.85
FNF 140816P00029000 P 08/16/14 29.0 1.15 3.50
FNF 140816P00030000 P 08/16/14 30.0 2.80 4.30
FNF 140816P00031000 P 08/16/14 31.0 3.80 5.30
FNF 140816P00032000 P 08/16/14 32.0 3.60 7.20
FNF 140816P00033000 P 08/16/14 33.0 4.60 8.20
FNF 140816P00034000 P 08/16/14 34.0 7.00 7.80
FNF 140920C00021000 C 09/20/14 21.0 5.20 6.00
FNF 140920C00022000 C 09/20/14 22.0 2.40 6.90
FNF 140920C00023000 C 09/20/14 23.0 1.50 5.90
FNF 140920C00024000 C 09/20/14 24.0 2.40 3.10
FNF 140920C00025000 C 09/20/14 25.0 1.65 2.20
FNF 140920C00026000 C 09/20/14 26.0 1.10 1.30
FNF 140920C00027000 C 09/20/14 27.0 0.65 0.75
FNF 140920C00028000 C 09/20/14 28.0 0.30 0.45
FNF 140920C00029000 C 09/20/14 29.0 0.05 0.25
FNF 140920C00030000 C 09/20/14 30.0 0.00 0.25
FNF 140920C00031000 C 09/20/14 31.0 0.00 0.25
FNF 140920C00032000 C 09/20/14 32.0 0.00 0.25
FNF 140920C00033000 C 09/20/14 33.0 0.00 0.25
FNF 140920C00034000 C 09/20/14 34.0 0.00 0.25
FNF 140920P00021000 P 09/20/14 21.0 0.00 0.25
FNF 140920P00022000 P 09/20/14 22.0 0.00 0.25
FNF 140920P00023000 P 09/20/14 23.0 0.00 0.25
FNF 140920P00024000 P 09/20/14 24.0 0.05 0.30
FNF 140920P00025000 P 09/20/14 25.0 0.25 0.55
FNF 140920P00026000 P 09/20/14 26.0 0.55 0.80
FNF 140920P00027000 P 09/20/14 27.0 1.15 1.30
FNF 140920P00028000 P 09/20/14 28.0 1.75 2.25
FNF 140920P00029000 P 09/20/14 29.0 2.40 3.10
FNF 140920P00030000 P 09/20/14 30.0 2.45 5.60
FNF 140920P00031000 P 09/20/14 31.0 4.10 5.20
FNF 140920P00032000 P 09/20/14 32.0 4.00 6.60
FNF 140920P00033000 P 09/20/14 33.0 4.80 8.80
FNF 140920P00034000 P 09/20/14 34.0 7.20 8.00
FNF 141220C00019000 C 12/20/14 19.0 6.60 8.00
FNF 141220C00020000 C 12/20/14 20.0 6.00 7.10
FNF 141220C00021000 C 12/20/14 21.0 5.00 6.20
FNF 141220C00022000 C 12/20/14 22.0 2.50 5.60
FNF 141220C00023000 C 12/20/14 23.0 3.20 4.20
FNF 141220C00024000 C 12/20/14 24.0 2.50 3.40
FNF 141220C00025000 C 12/20/14 25.0 2.05 2.60
FNF 141220C00026000 C 12/20/14 26.0 1.60 1.80
FNF 141220C00027000 C 12/20/14 27.0 1.10 1.30
FNF 141220C00028000 C 12/20/14 28.0 0.75 0.95
FNF 141220C00029000 C 12/20/14 29.0 0.30 0.70
FNF 141220C00030000 C 12/20/14 30.0 0.20 0.40
FNF 141220C00031000 C 12/20/14 31.0 0.05 0.35
FNF 141220C00032000 C 12/20/14 32.0 0.00 0.35
FNF 141220C00033000 C 12/20/14 33.0 0.00 0.25
FNF 141220C00034000 C 12/20/14 34.0 0.00 0.25
FNF 141220C00035000 C 12/20/14 35.0 0.00 0.25
FNF 141220P00019000 P 12/20/14 19.0 0.00 0.30
FNF 141220P00020000 P 12/20/14 20.0 0.00 0.30
FNF 141220P00021000 P 12/20/14 21.0 0.05 0.25
FNF 141220P00022000 P 12/20/14 22.0 0.15 0.40
FNF 141220P00023000 P 12/20/14 23.0 0.30 0.55
FNF 141220P00024000 P 12/20/14 24.0 0.45 0.80
FNF 141220P00025000 P 12/20/14 25.0 0.70 1.10
FNF 141220P00026000 P 12/20/14 26.0 1.20 1.40
FNF 141220P00027000 P 12/20/14 27.0 1.80 1.95
FNF 141220P00028000 P 12/20/14 28.0 2.40 2.75
FNF 141220P00029000 P 12/20/14 29.0 2.85 4.20
FNF 141220P00030000 P 12/20/14 30.0 3.60 4.70
FNF 141220P00031000 P 12/20/14 31.0 4.50 5.70
FNF 141220P00032000 P 12/20/14 32.0 4.40 8.20
FNF 141220P00033000 P 12/20/14 33.0 6.30 8.50
FNF 141220P00034000 P 12/20/14 34.0 7.20 8.90
FNF 141220P00035000 P 12/20/14 35.0 6.50 10.40
FNF 150117C00019000 C 01/17/15 19.0 6.60 8.50
FNF 150117C00020000 C 01/17/15 20.0 4.40 8.90
FNF 150117C00021000 C 01/17/15 21.0 3.40 7.90
FNF 150117C00022000 C 01/17/15 22.0 2.60 7.00
FNF 150117C00023000 C 01/17/15 23.0 3.20 4.40
FNF 150117C00024000 C 01/17/15 24.0 2.55 3.60
FNF 150117C00025000 C 01/17/15 25.0 2.15 2.80
FNF 150117C00026000 C 01/17/15 26.0 1.75 1.95
FNF 150117C00027000 C 01/17/15 27.0 1.25 1.45
FNF 150117C00028000 C 01/17/15 28.0 0.85 1.05
FNF 150117C00029000 C 01/17/15 29.0 0.50 0.80
FNF 150117C00030000 C 01/17/15 30.0 0.20 0.65
FNF 150117C00031000 C 01/17/15 31.0 0.20 0.45
FNF 150117C00032000 C 01/17/15 32.0 0.00 0.35
FNF 150117C00033000 C 01/17/15 33.0 0.05 0.25
FNF 150117C00034000 C 01/17/15 34.0 0.00 0.25
FNF 150117C00035000 C 01/17/15 35.0 0.00 0.25
FNF 150117C00036000 C 01/17/15 36.0 0.00 0.25
FNF 150117P00019000 P 01/17/15 19.0 0.00 0.25
FNF 150117P00020000 P 01/17/15 20.0 0.00 0.25
FNF 150117P00021000 P 01/17/15 21.0 0.10 0.35
FNF 150117P00022000 P 01/17/15 22.0 0.20 0.45
FNF 150117P00023000 P 01/17/15 23.0 0.30 0.65
FNF 150117P00024000 P 01/17/15 24.0 0.50 0.90
FNF 150117P00025000 P 01/17/15 25.0 0.75 1.25
FNF 150117P00026000 P 01/17/15 26.0 1.35 1.60
FNF 150117P00027000 P 01/17/15 27.0 1.90 2.10
FNF 150117P00028000 P 01/17/15 28.0 2.50 2.70
FNF 150117P00029000 P 01/17/15 29.0 3.00 4.30
FNF 150117P00030000 P 01/17/15 30.0 3.60 4.90
FNF 150117P00031000 P 01/17/15 31.0 4.40 6.20
FNF 150117P00032000 P 01/17/15 32.0 5.20 7.40
FNF 150117P00033000 P 01/17/15 33.0 4.60 8.10
FNF 150117P00034000 P 01/17/15 34.0 7.10 8.50
FNF 150117P00035000 P 01/17/15 35.0 6.50 11.00
FNF 150117P00036000 P 01/17/15 36.0 9.10 10.90
FNF 150320C00019000 C 03/20/15 19.0 6.70 8.50
FNF 150320C00020000 C 03/20/15 20.0 4.40 8.90
FNF 150320C00021000 C 03/20/15 21.0 3.50 8.00
FNF 150320C00022000 C 03/20/15 22.0 4.10 5.40
FNF 150320C00023000 C 03/20/15 23.0 3.30 4.60
FNF 150320C00024000 C 03/20/15 24.0 3.00 3.80
FNF 150320C00025000 C 03/20/15 25.0 2.30 2.95
FNF 150320C00026000 C 03/20/15 26.0 1.95 2.15
FNF 150320C00027000 C 03/20/15 27.0 1.50 1.70
FNF 150320C00028000 C 03/20/15 28.0 1.10 1.30
FNF 150320C00029000 C 03/20/15 29.0 0.55 1.10
FNF 150320C00030000 C 03/20/15 30.0 0.50 0.80
FNF 150320C00031000 C 03/20/15 31.0 0.35 0.60
FNF 150320C00032000 C 03/20/15 32.0 0.20 0.45
FNF 150320C00033000 C 03/20/15 33.0 0.05 0.35
FNF 150320C00034000 C 03/20/15 34.0 0.05 0.30
FNF 150320C00035000 C 03/20/15 35.0 0.00 0.25
FNF 150320P00019000 P 03/20/15 19.0 0.05 0.25
FNF 150320P00020000 P 03/20/15 20.0 0.10 0.35
FNF 150320P00021000 P 03/20/15 21.0 0.20 0.45
FNF 150320P00022000 P 03/20/15 22.0 0.35 0.60
FNF 150320P00023000 P 03/20/15 23.0 0.55 0.90
FNF 150320P00024000 P 03/20/15 24.0 0.85 1.20
FNF 150320P00025000 P 03/20/15 25.0 1.35 1.50
FNF 150320P00026000 P 03/20/15 26.0 1.75 1.95
FNF 150320P00027000 P 03/20/15 27.0 2.30 2.45
FNF 150320P00028000 P 03/20/15 28.0 2.90 3.10
FNF 150320P00029000 P 03/20/15 29.0 3.20 4.30
FNF 150320P00030000 P 03/20/15 30.0 3.80 5.10
FNF 150320P00031000 P 03/20/15 31.0 4.60 6.00
FNF 150320P00032000 P 03/20/15 32.0 5.50 6.90
FNF 150320P00033000 P 03/20/15 33.0 4.90 8.00
FNF 150320P00034000 P 03/20/15 34.0 5.70 9.10
FNF 150320P00035000 P 03/20/15 35.0 8.10 10.10
FNF 160115C00015000 C 01/15/16 15.0 9.50 13.80
FNF 160115C00018000 C 01/15/16 18.0 6.40 11.00
FNF 160115C00020000 C 01/15/16 20.0 4.80 9.20
FNF 160115C00023000 C 01/15/16 23.0 3.60 5.50
FNF 160115C00025000 C 01/15/16 25.0 2.95 4.20
FNF 160115C00028000 C 01/15/16 28.0 1.35 4.00
FNF 160115C00030000 C 01/15/16 30.0 1.10 1.95
FNF 160115C00032000 C 01/15/16 32.0 0.45 1.45
FNF 160115C00035000 C 01/15/16 35.0 0.00 3.50
FNF 160115C00040000 C 01/15/16 40.0 0.00 0.55
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.55
FNF 160115P00018000 P 01/15/16 18.0 0.00 1.00
FNF 160115P00020000 P 01/15/16 20.0 0.45 1.00
FNF 160115P00023000 P 01/15/16 23.0 1.10 2.25
FNF 160115P00025000 P 01/15/16 25.0 1.85 3.10
FNF 160115P00028000 P 01/15/16 28.0 1.90 6.60
FNF 160115P00030000 P 01/15/16 30.0 4.60 6.10
FNF 160115P00032000 P 01/15/16 32.0 4.90 9.00
FNF 160115P00035000 P 01/15/16 35.0 8.50 10.50
FNF 160115P00040000 P 01/15/16 40.0 12.10 16.20

OPRA data is delayed 15 minutes.