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 (2014-10-31)Premium Content

Fnf Group (FNF)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 141122C00020000 C 11/22/14 20.0 9.30 10.10
FNF 141122C00021000 C 11/22/14 21.0 8.30 9.20
FNF 141122C00022000 C 11/22/14 22.0 7.30 8.20
FNF 141122C00023000 C 11/22/14 23.0 6.30 7.20
FNF 141122C00024000 C 11/22/14 24.0 5.30 6.00
FNF 141122C00025000 C 11/22/14 25.0 4.40 5.00
FNF 141122C00026000 C 11/22/14 26.0 3.40 4.00
FNF 141122C00027000 C 11/22/14 27.0 2.60 3.10
FNF 141122C00028000 C 11/22/14 28.0 1.70 2.10
FNF 141122C00029000 C 11/22/14 29.0 1.05 1.20
FNF 141122C00030000 C 11/22/14 30.0 0.40 0.50
FNF 141122C00031000 C 11/22/14 31.0 0.10 0.20
FNF 141122C00032000 C 11/22/14 32.0 0.00 0.25
FNF 141122C00033000 C 11/22/14 33.0 0.00 0.25
FNF 141122C00034000 C 11/22/14 34.0 0.00 0.25
FNF 141122C00035000 C 11/22/14 35.0 0.00 0.25
FNF 141122C00036000 C 11/22/14 36.0 0.00 0.25
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 0.25
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 0.00 0.25
FNF 141122P00026000 P 11/22/14 26.0 0.00 0.25
FNF 141122P00027000 P 11/22/14 27.0 0.00 0.25
FNF 141122P00028000 P 11/22/14 28.0 0.10 0.30
FNF 141122P00029000 P 11/22/14 29.0 0.20 0.35
FNF 141122P00030000 P 11/22/14 30.0 0.55 0.70
FNF 141122P00031000 P 11/22/14 31.0 1.15 1.60
FNF 141122P00032000 P 11/22/14 32.0 2.05 2.45
FNF 141122P00033000 P 11/22/14 33.0 3.00 3.60
FNF 141122P00034000 P 11/22/14 34.0 4.00 4.60
FNF 141122P00035000 P 11/22/14 35.0 5.00 5.60
FNF 141122P00036000 P 11/22/14 36.0 6.00 6.70
FNF 141220C00018000 C 12/20/14 18.0 11.30 12.20
FNF 141220C00019000 C 12/20/14 19.0 10.20 11.50
FNF 141220C00020000 C 12/20/14 20.0 9.20 10.60
FNF 141220C00021000 C 12/20/14 21.0 8.20 9.30
FNF 141220C00022000 C 12/20/14 22.0 7.30 8.00
FNF 141220C00023000 C 12/20/14 23.0 6.30 7.00
FNF 141220C00024000 C 12/20/14 24.0 5.30 6.00
FNF 141220C00025000 C 12/20/14 25.0 4.30 5.00
FNF 141220C00026000 C 12/20/14 26.0 3.30 4.10
FNF 141220C00027000 C 12/20/14 27.0 2.65 3.10
FNF 141220C00028000 C 12/20/14 28.0 1.75 2.20
FNF 141220C00029000 C 12/20/14 29.0 1.20 1.35
FNF 141220C00030000 C 12/20/14 30.0 0.60 0.75
FNF 141220C00031000 C 12/20/14 31.0 0.25 0.40
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 0.25
FNF 141220C00035000 C 12/20/14 35.0 0.00 0.25
FNF 141220P00018000 P 12/20/14 18.0 0.00 0.25
FNF 141220P00019000 P 12/20/14 19.0 0.00 0.25
FNF 141220P00020000 P 12/20/14 20.0 0.00 0.30
FNF 141220P00021000 P 12/20/14 21.0 0.00 0.30
FNF 141220P00022000 P 12/20/14 22.0 0.00 0.30
FNF 141220P00023000 P 12/20/14 23.0 0.00 0.30
FNF 141220P00024000 P 12/20/14 24.0 0.00 0.30
FNF 141220P00025000 P 12/20/14 25.0 0.00 0.25
FNF 141220P00026000 P 12/20/14 26.0 0.00 0.25
FNF 141220P00027000 P 12/20/14 27.0 0.10 0.35
FNF 141220P00028000 P 12/20/14 28.0 0.25 0.35
FNF 141220P00029000 P 12/20/14 29.0 0.50 0.65
FNF 141220P00030000 P 12/20/14 30.0 0.90 1.05
FNF 141220P00031000 P 12/20/14 31.0 1.55 2.15
FNF 141220P00032000 P 12/20/14 32.0 2.35 2.80
FNF 141220P00033000 P 12/20/14 33.0 3.20 4.00
FNF 141220P00034000 P 12/20/14 34.0 4.20 5.00
FNF 141220P00035000 P 12/20/14 35.0 5.20 5.90
FNF 150117C00018000 C 01/17/15 18.0 11.30 12.20
FNF 150117C00019000 C 01/17/15 19.0 10.10 11.60
FNF 150117C00020000 C 01/17/15 20.0 9.20 10.40
FNF 150117C00021000 C 01/17/15 21.0 8.30 9.10
FNF 150117C00022000 C 01/17/15 22.0 7.30 8.10
FNF 150117C00023000 C 01/17/15 23.0 6.30 7.00
FNF 150117C00024000 C 01/17/15 24.0 5.30 6.10
FNF 150117C00025000 C 01/17/15 25.0 4.30 5.10
FNF 150117C00026000 C 01/17/15 26.0 3.30 4.20
FNF 150117C00027000 C 01/17/15 27.0 2.35 3.20
FNF 150117C00028000 C 01/17/15 28.0 1.90 2.30
FNF 150117C00029000 C 01/17/15 29.0 1.35 1.55
FNF 150117C00030000 C 01/17/15 30.0 0.75 1.00
FNF 150117C00031000 C 01/17/15 31.0 0.35 0.60
FNF 150117C00032000 C 01/17/15 32.0 0.15 0.35
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 0.30
FNF 150117P00019000 P 01/17/15 19.0 0.00 0.30
FNF 150117P00020000 P 01/17/15 20.0 0.00 0.30
FNF 150117P00021000 P 01/17/15 21.0 0.00 0.30
FNF 150117P00022000 P 01/17/15 22.0 0.00 0.30
FNF 150117P00023000 P 01/17/15 23.0 0.00 0.30
FNF 150117P00024000 P 01/17/15 24.0 0.00 0.25
FNF 150117P00025000 P 01/17/15 25.0 0.00 0.30
FNF 150117P00026000 P 01/17/15 26.0 0.05 0.45
FNF 150117P00027000 P 01/17/15 27.0 0.25 0.55
FNF 150117P00028000 P 01/17/15 28.0 0.40 0.60
FNF 150117P00029000 P 01/17/15 29.0 0.70 0.90
FNF 150117P00030000 P 01/17/15 30.0 1.10 1.35
FNF 150117P00031000 P 01/17/15 31.0 1.70 2.15
FNF 150117P00032000 P 01/17/15 32.0 2.45 3.20
FNF 150117P00033000 P 01/17/15 33.0 3.30 4.10
FNF 150117P00034000 P 01/17/15 34.0 4.20 5.00
FNF 150117P00035000 P 01/17/15 35.0 5.20 5.90
FNF 150117P00036000 P 01/17/15 36.0 6.10 7.00
FNF 150320C00018000 C 03/20/15 18.0 11.30 12.20
FNF 150320C00019000 C 03/20/15 19.0 10.30 11.40
FNF 150320C00020000 C 03/20/15 20.0 9.30 10.30
FNF 150320C00021000 C 03/20/15 21.0 8.30 9.20
FNF 150320C00022000 C 03/20/15 22.0 7.30 8.20
FNF 150320C00023000 C 03/20/15 23.0 6.30 7.10
FNF 150320C00024000 C 03/20/15 24.0 5.30 6.10
FNF 150320C00025000 C 03/20/15 25.0 4.40 5.20
FNF 150320C00026000 C 03/20/15 26.0 3.50 4.20
FNF 150320C00027000 C 03/20/15 27.0 2.85 3.40
FNF 150320C00028000 C 03/20/15 28.0 2.00 2.60
FNF 150320C00029000 C 03/20/15 29.0 1.55 1.95
FNF 150320C00030000 C 03/20/15 30.0 1.00 1.40
FNF 150320C00031000 C 03/20/15 31.0 0.60 0.95
FNF 150320C00032000 C 03/20/15 32.0 0.30 0.65
FNF 150320C00033000 C 03/20/15 33.0 0.10 0.50
FNF 150320C00034000 C 03/20/15 34.0 0.05 0.45
FNF 150320C00035000 C 03/20/15 35.0 0.00 0.40
FNF 150320C00036000 C 03/20/15 36.0 0.00 0.25
FNF 150320P00018000 P 03/20/15 18.0 0.00 0.25
FNF 150320P00019000 P 03/20/15 19.0 0.00 0.30
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 0.00 0.25
FNF 150320P00023000 P 03/20/15 23.0 0.00 0.40
FNF 150320P00024000 P 03/20/15 24.0 0.05 0.45
FNF 150320P00025000 P 03/20/15 25.0 0.20 0.45
FNF 150320P00026000 P 03/20/15 26.0 0.30 0.70
FNF 150320P00027000 P 03/20/15 27.0 0.50 0.90
FNF 150320P00028000 P 03/20/15 28.0 0.80 1.20
FNF 150320P00029000 P 03/20/15 29.0 1.15 1.50
FNF 150320P00030000 P 03/20/15 30.0 1.65 2.05
FNF 150320P00031000 P 03/20/15 31.0 2.20 2.65
FNF 150320P00032000 P 03/20/15 32.0 2.90 3.60
FNF 150320P00033000 P 03/20/15 33.0 3.70 4.40
FNF 150320P00034000 P 03/20/15 34.0 4.60 5.30
FNF 150320P00035000 P 03/20/15 35.0 5.50 6.20
FNF 150320P00036000 P 03/20/15 36.0 6.40 7.20
FNF 150619C00019000 C 06/19/15 19.0 10.30 11.20
FNF 150619C00020000 C 06/19/15 20.0 9.30 10.20
FNF 150619C00021000 C 06/19/15 21.0 8.00 9.20
FNF 150619C00022000 C 06/19/15 22.0 7.30 8.00
FNF 150619C00023000 C 06/19/15 23.0 6.30 7.10
FNF 150619C00024000 C 06/19/15 24.0 5.40 6.20
FNF 150619C00025000 C 06/19/15 25.0 4.50 5.30
FNF 150619C00026000 C 06/19/15 26.0 3.70 4.50
FNF 150619C00027000 C 06/19/15 27.0 2.90 3.70
FNF 150619C00028000 C 06/19/15 28.0 2.35 2.95
FNF 150619C00029000 C 06/19/15 29.0 1.80 2.30
FNF 150619C00030000 C 06/19/15 30.0 1.40 1.75
FNF 150619C00031000 C 06/19/15 31.0 0.90 1.35
FNF 150619C00032000 C 06/19/15 32.0 0.60 1.05
FNF 150619C00033000 C 06/19/15 33.0 0.40 0.80
FNF 150619C00034000 C 06/19/15 34.0 0.30 0.60
FNF 150619C00035000 C 06/19/15 35.0 0.20 0.45
FNF 150619P00019000 P 06/19/15 19.0 0.00 0.25
FNF 150619P00020000 P 06/19/15 20.0 0.00 0.25
FNF 150619P00021000 P 06/19/15 21.0 0.00 0.25
FNF 150619P00022000 P 06/19/15 22.0 0.05 0.35
FNF 150619P00023000 P 06/19/15 23.0 0.10 0.45
FNF 150619P00024000 P 06/19/15 24.0 0.25 0.60
FNF 150619P00025000 P 06/19/15 25.0 0.45 0.80
FNF 150619P00026000 P 06/19/15 26.0 0.65 1.05
FNF 150619P00027000 P 06/19/15 27.0 0.95 1.30
FNF 150619P00028000 P 06/19/15 28.0 1.25 1.70
FNF 150619P00029000 P 06/19/15 29.0 1.65 2.10
FNF 150619P00030000 P 06/19/15 30.0 2.15 2.75
FNF 150619P00031000 P 06/19/15 31.0 2.75 3.40
FNF 150619P00032000 P 06/19/15 32.0 3.40 4.10
FNF 150619P00033000 P 06/19/15 33.0 4.20 5.00
FNF 150619P00034000 P 06/19/15 34.0 4.90 5.80
FNF 150619P00035000 P 06/19/15 35.0 5.80 6.80
FNF 160115C00015000 C 01/15/16 15.0 14.20 15.20
FNF 160115C00018000 C 01/15/16 18.0 9.70 13.80
FNF 160115C00020000 C 01/15/16 20.0 8.90 10.40
FNF 160115C00023000 C 01/15/16 23.0 6.50 7.40
FNF 160115C00025000 C 01/15/16 25.0 4.90 5.70
FNF 160115C00028000 C 01/15/16 28.0 2.90 3.60
FNF 160115C00030000 C 01/15/16 30.0 1.80 2.65
FNF 160115C00032000 C 01/15/16 32.0 1.10 1.95
FNF 160115C00035000 C 01/15/16 35.0 0.40 1.25
FNF 160115C00040000 C 01/15/16 40.0 0.00 0.75
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.50
FNF 160115P00018000 P 01/15/16 18.0 0.00 0.60
FNF 160115P00020000 P 01/15/16 20.0 0.10 0.60
FNF 160115P00023000 P 01/15/16 23.0 0.30 1.15
FNF 160115P00025000 P 01/15/16 25.0 0.75 1.55
FNF 160115P00028000 P 01/15/16 28.0 2.10 2.75
FNF 160115P00030000 P 01/15/16 30.0 2.70 3.70
FNF 160115P00032000 P 01/15/16 32.0 4.00 5.10
FNF 160115P00035000 P 01/15/16 35.0 6.30 7.40
FNF 160115P00040000 P 01/15/16 40.0 10.80 11.70

OPRA data is delayed 15 minutes.