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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 141122C00020000 C 11/22/14 20.0 7.70 8.50
FNF 141122C00021000 C 11/22/14 21.0 6.70 7.50
FNF 141122C00022000 C 11/22/14 22.0 5.80 6.90
FNF 141122C00023000 C 11/22/14 23.0 4.90 5.50
FNF 141122C00024000 C 11/22/14 24.0 3.90 4.50
FNF 141122C00025000 C 11/22/14 25.0 3.00 3.60
FNF 141122C00026000 C 11/22/14 26.0 2.05 2.65
FNF 141122C00027000 C 11/22/14 27.0 1.40 1.80
FNF 141122C00028000 C 11/22/14 28.0 0.85 1.00
FNF 141122C00029000 C 11/22/14 29.0 0.35 0.55
FNF 141122C00030000 C 11/22/14 30.0 0.00 0.35
FNF 141122C00031000 C 11/22/14 31.0 0.00 0.25
FNF 141122C00032000 C 11/22/14 32.0 0.00 0.20
FNF 141122C00033000 C 11/22/14 33.0 0.00 0.20
FNF 141122C00034000 C 11/22/14 34.0 0.00 0.20
FNF 141122C00035000 C 11/22/14 35.0 0.00 0.20
FNF 141122C00036000 C 11/22/14 36.0 0.00 0.20
FNF 141122P00020000 P 11/22/14 20.0 0.00 0.25
FNF 141122P00021000 P 11/22/14 21.0 0.00 0.25
FNF 141122P00022000 P 11/22/14 22.0 0.00 0.20
FNF 141122P00023000 P 11/22/14 23.0 0.00 0.25
FNF 141122P00024000 P 11/22/14 24.0 0.00 0.25
FNF 141122P00025000 P 11/22/14 25.0 0.05 0.30
FNF 141122P00026000 P 11/22/14 26.0 0.15 0.45
FNF 141122P00027000 P 11/22/14 27.0 0.30 0.45
FNF 141122P00028000 P 11/22/14 28.0 0.60 0.75
FNF 141122P00029000 P 11/22/14 29.0 1.05 1.55
FNF 141122P00030000 P 11/22/14 30.0 1.80 2.25
FNF 141122P00031000 P 11/22/14 31.0 2.65 3.30
FNF 141122P00032000 P 11/22/14 32.0 3.60 4.20
FNF 141122P00033000 P 11/22/14 33.0 4.60 5.20
FNF 141122P00034000 P 11/22/14 34.0 5.60 6.40
FNF 141122P00035000 P 11/22/14 35.0 6.40 7.30
FNF 141122P00036000 P 11/22/14 36.0 7.30 8.30
FNF 141220C00018000 C 12/20/14 18.0 7.90 11.60
FNF 141220C00019000 C 12/20/14 19.0 8.40 9.50
FNF 141220C00020000 C 12/20/14 20.0 7.40 8.50
FNF 141220C00021000 C 12/20/14 21.0 6.50 7.50
FNF 141220C00022000 C 12/20/14 22.0 3.90 8.10
FNF 141220C00023000 C 12/20/14 23.0 4.50 5.50
FNF 141220C00024000 C 12/20/14 24.0 2.20 6.10
FNF 141220C00025000 C 12/20/14 25.0 2.60 3.60
FNF 141220C00026000 C 12/20/14 26.0 2.00 2.70
FNF 141220C00027000 C 12/20/14 27.0 1.70 1.95
FNF 141220C00028000 C 12/20/14 28.0 1.10 1.25
FNF 141220C00029000 C 12/20/14 29.0 0.60 0.75
FNF 141220C00030000 C 12/20/14 30.0 0.20 0.45
FNF 141220C00031000 C 12/20/14 31.0 0.05 0.30
FNF 141220C00032000 C 12/20/14 32.0 0.00 0.25
FNF 141220C00033000 C 12/20/14 33.0 0.00 0.25
FNF 141220C00034000 C 12/20/14 34.0 0.00 0.20
FNF 141220C00035000 C 12/20/14 35.0 0.00 0.20
FNF 141220P00018000 P 12/20/14 18.0 0.00 0.20
FNF 141220P00019000 P 12/20/14 19.0 0.00 0.20
FNF 141220P00020000 P 12/20/14 20.0 0.00 0.25
FNF 141220P00021000 P 12/20/14 21.0 0.00 0.25
FNF 141220P00022000 P 12/20/14 22.0 0.00 0.25
FNF 141220P00023000 P 12/20/14 23.0 0.00 0.25
FNF 141220P00024000 P 12/20/14 24.0 0.00 0.55
FNF 141220P00025000 P 12/20/14 25.0 0.00 0.60
FNF 141220P00026000 P 12/20/14 26.0 0.30 0.55
FNF 141220P00027000 P 12/20/14 27.0 0.55 0.70
FNF 141220P00028000 P 12/20/14 28.0 0.90 1.10
FNF 141220P00029000 P 12/20/14 29.0 1.40 1.70
FNF 141220P00030000 P 12/20/14 30.0 2.10 2.60
FNF 141220P00031000 P 12/20/14 31.0 2.95 3.90
FNF 141220P00032000 P 12/20/14 32.0 3.80 4.90
FNF 141220P00033000 P 12/20/14 33.0 3.20 7.30
FNF 141220P00034000 P 12/20/14 34.0 5.70 6.80
FNF 141220P00035000 P 12/20/14 35.0 5.10 9.30
FNF 150117C00018000 C 01/17/15 18.0 7.90 12.20
FNF 150117C00019000 C 01/17/15 19.0 8.50 9.70
FNF 150117C00020000 C 01/17/15 20.0 5.90 10.10
FNF 150117C00021000 C 01/17/15 21.0 6.50 7.70
FNF 150117C00022000 C 01/17/15 22.0 4.00 8.10
FNF 150117C00023000 C 01/17/15 23.0 2.95 7.10
FNF 150117C00024000 C 01/17/15 24.0 3.50 5.80
FNF 150117C00025000 C 01/17/15 25.0 2.75 4.90
FNF 150117C00026000 C 01/17/15 26.0 2.15 2.85
FNF 150117C00027000 C 01/17/15 27.0 1.70 2.10
FNF 150117C00028000 C 01/17/15 28.0 1.05 1.40
FNF 150117C00029000 C 01/17/15 29.0 0.70 0.95
FNF 150117C00030000 C 01/17/15 30.0 0.25 0.65
FNF 150117C00031000 C 01/17/15 31.0 0.15 0.40
FNF 150117C00032000 C 01/17/15 32.0 0.00 0.30
FNF 150117C00033000 C 01/17/15 33.0 0.00 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 150117P00018000 P 01/17/15 18.0 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 0.00 0.25
FNF 150117P00022000 P 01/17/15 22.0 0.00 0.30
FNF 150117P00023000 P 01/17/15 23.0 0.00 0.50
FNF 150117P00024000 P 01/17/15 24.0 0.10 0.55
FNF 150117P00025000 P 01/17/15 25.0 0.15 0.85
FNF 150117P00026000 P 01/17/15 26.0 0.45 0.85
FNF 150117P00027000 P 01/17/15 27.0 0.70 1.00
FNF 150117P00028000 P 01/17/15 28.0 1.10 1.45
FNF 150117P00029000 P 01/17/15 29.0 1.60 2.05
FNF 150117P00030000 P 01/17/15 30.0 2.25 3.00
FNF 150117P00031000 P 01/17/15 31.0 1.90 4.00
FNF 150117P00032000 P 01/17/15 32.0 2.45 6.40
FNF 150117P00033000 P 01/17/15 33.0 3.20 7.40
FNF 150117P00034000 P 01/17/15 34.0 4.10 8.40
FNF 150117P00035000 P 01/17/15 35.0 5.10 9.30
FNF 150117P00036000 P 01/17/15 36.0 7.70 8.80
FNF 150320C00018000 C 03/20/15 18.0 7.90 12.20
FNF 150320C00019000 C 03/20/15 19.0 8.50 9.50
FNF 150320C00020000 C 03/20/15 20.0 7.10 8.50
FNF 150320C00021000 C 03/20/15 21.0 6.40 7.80
FNF 150320C00022000 C 03/20/15 22.0 5.50 6.60
FNF 150320C00023000 C 03/20/15 23.0 4.70 5.60
FNF 150320C00024000 C 03/20/15 24.0 3.90 4.70
FNF 150320C00025000 C 03/20/15 25.0 3.10 3.90
FNF 150320C00026000 C 03/20/15 26.0 2.35 3.10
FNF 150320C00027000 C 03/20/15 27.0 1.75 2.35
FNF 150320C00028000 C 03/20/15 28.0 1.25 1.75
FNF 150320C00029000 C 03/20/15 29.0 0.85 1.25
FNF 150320C00030000 C 03/20/15 30.0 0.55 0.85
FNF 150320C00031000 C 03/20/15 31.0 0.35 0.65
FNF 150320C00032000 C 03/20/15 32.0 0.20 0.45
FNF 150320C00033000 C 03/20/15 33.0 0.10 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 150320C00036000 C 03/20/15 36.0 0.00 0.30
FNF 150320P00018000 P 03/20/15 18.0 0.00 0.25
FNF 150320P00019000 P 03/20/15 19.0 0.00 0.25
FNF 150320P00020000 P 03/20/15 20.0 0.00 0.25
FNF 150320P00021000 P 03/20/15 21.0 0.00 0.25
FNF 150320P00022000 P 03/20/15 22.0 0.10 0.35
FNF 150320P00023000 P 03/20/15 23.0 0.20 0.50
FNF 150320P00024000 P 03/20/15 24.0 0.35 0.70
FNF 150320P00025000 P 03/20/15 25.0 0.45 1.90
FNF 150320P00026000 P 03/20/15 26.0 0.80 1.20
FNF 150320P00027000 P 03/20/15 27.0 1.10 1.60
FNF 150320P00028000 P 03/20/15 28.0 1.55 2.05
FNF 150320P00029000 P 03/20/15 29.0 2.05 2.40
FNF 150320P00030000 P 03/20/15 30.0 2.70 3.50
FNF 150320P00031000 P 03/20/15 31.0 3.40 4.30
FNF 150320P00032000 P 03/20/15 32.0 4.20 5.10
FNF 150320P00033000 P 03/20/15 33.0 5.10 6.10
FNF 150320P00034000 P 03/20/15 34.0 6.00 7.10
FNF 150320P00035000 P 03/20/15 35.0 6.90 8.10
FNF 150320P00036000 P 03/20/15 36.0 6.40 10.50
FNF 150619C00019000 C 06/19/15 19.0 6.90 11.00
FNF 150619C00020000 C 06/19/15 20.0 5.90 10.10
FNF 150619C00021000 C 06/19/15 21.0 4.90 9.20
FNF 150619C00022000 C 06/19/15 22.0 4.80 7.30
FNF 150619C00023000 C 06/19/15 23.0 4.80 5.70
FNF 150619C00024000 C 06/19/15 24.0 4.00 5.00
FNF 150619C00025000 C 06/19/15 25.0 3.20 4.10
FNF 150619C00026000 C 06/19/15 26.0 2.50 3.40
FNF 150619C00027000 C 06/19/15 27.0 1.85 2.80
FNF 150619C00028000 C 06/19/15 28.0 1.60 2.20
FNF 150619C00029000 C 06/19/15 29.0 1.05 2.05
FNF 150619C00030000 C 06/19/15 30.0 0.75 1.40
FNF 150619C00031000 C 06/19/15 31.0 0.55 1.10
FNF 150619C00032000 C 06/19/15 32.0 0.40 0.80
FNF 150619C00033000 C 06/19/15 33.0 0.25 0.60
FNF 150619C00034000 C 06/19/15 34.0 0.15 0.50
FNF 150619C00035000 C 06/19/15 35.0 0.05 0.40
FNF 150619P00019000 P 06/19/15 19.0 0.00 0.30
FNF 150619P00020000 P 06/19/15 20.0 0.10 0.45
FNF 150619P00021000 P 06/19/15 21.0 0.20 0.55
FNF 150619P00022000 P 06/19/15 22.0 0.30 0.70
FNF 150619P00023000 P 06/19/15 23.0 0.45 0.85
FNF 150619P00024000 P 06/19/15 24.0 0.65 1.25
FNF 150619P00025000 P 06/19/15 25.0 0.85 1.50
FNF 150619P00026000 P 06/19/15 26.0 1.15 1.85
FNF 150619P00027000 P 06/19/15 27.0 1.55 2.25
FNF 150619P00028000 P 06/19/15 28.0 2.00 2.75
FNF 150619P00029000 P 06/19/15 29.0 2.55 3.40
FNF 150619P00030000 P 06/19/15 30.0 3.20 4.20
FNF 150619P00031000 P 06/19/15 31.0 3.90 4.90
FNF 150619P00032000 P 06/19/15 32.0 4.70 5.80
FNF 150619P00033000 P 06/19/15 33.0 5.50 6.70
FNF 150619P00034000 P 06/19/15 34.0 6.30 7.50
FNF 150619P00035000 P 06/19/15 35.0 5.70 9.80
FNF 160115C00015000 C 01/15/16 15.0 10.90 15.10
FNF 160115C00018000 C 01/15/16 18.0 7.90 12.10
FNF 160115C00020000 C 01/15/16 20.0 7.10 8.90
FNF 160115C00023000 C 01/15/16 23.0 4.30 6.10
FNF 160115C00025000 C 01/15/16 25.0 2.90 4.60
FNF 160115C00028000 C 01/15/16 28.0 0.10 4.90
FNF 160115C00030000 C 01/15/16 30.0 1.65 1.95
FNF 160115C00032000 C 01/15/16 32.0 0.00 4.90
FNF 160115C00035000 C 01/15/16 35.0 0.00 4.50
FNF 160115C00040000 C 01/15/16 40.0 0.00 0.50
FNF 160115P00015000 P 01/15/16 15.0 0.00 1.00
FNF 160115P00018000 P 01/15/16 18.0 0.05 0.95
FNF 160115P00020000 P 01/15/16 20.0 0.00 1.00
FNF 160115P00023000 P 01/15/16 23.0 0.95 1.85
FNF 160115P00025000 P 01/15/16 25.0 0.00 4.80
FNF 160115P00028000 P 01/15/16 28.0 0.90 5.40
FNF 160115P00030000 P 01/15/16 30.0 4.10 5.00
FNF 160115P00032000 P 01/15/16 32.0 3.80 8.00
FNF 160115P00035000 P 01/15/16 35.0 7.90 9.70
FNF 160115P00040000 P 01/15/16 40.0 10.80 15.00

OPRA data is delayed 15 minutes.