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 (2016-07-29)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 160819C00025000 C 08/19/16 25.0 12.10 13.20
FNF 160819C00026000 C 08/19/16 26.0 11.40 12.20
FNF 160819C00027000 C 08/19/16 27.0 10.40 11.20
FNF 160819C00028000 C 08/19/16 28.0 9.20 10.20
FNF 160819C00029000 C 08/19/16 29.0 8.30 9.20
FNF 160819C00030000 C 08/19/16 30.0 7.30 8.20
FNF 160819C00031000 C 08/19/16 31.0 6.50 7.10
FNF 160819C00032000 C 08/19/16 32.0 5.50 6.40
FNF 160819C00033000 C 08/19/16 33.0 4.50 5.20
FNF 160819C00034000 C 08/19/16 34.0 3.50 4.20
FNF 160819C00035000 C 08/19/16 35.0 2.60 3.20
FNF 160819C00036000 C 08/19/16 36.0 1.70 2.25
FNF 160819C00037000 C 08/19/16 37.0 1.10 1.30
FNF 160819C00038000 C 08/19/16 38.0 0.50 0.65
FNF 160819C00039000 C 08/19/16 39.0 0.15 0.35
FNF 160819C00040000 C 08/19/16 40.0 0.00 0.30
FNF 160819C00041000 C 08/19/16 41.0 0.00 0.25
FNF 160819C00042000 C 08/19/16 42.0 0.00 0.25
FNF 160819C00043000 C 08/19/16 43.0 0.00 0.25
FNF 160819P00025000 P 08/19/16 25.0 0.00 0.25
FNF 160819P00026000 P 08/19/16 26.0 0.00 0.25
FNF 160819P00027000 P 08/19/16 27.0 0.00 0.50
FNF 160819P00028000 P 08/19/16 28.0 0.00 0.25
FNF 160819P00029000 P 08/19/16 29.0 0.00 0.25
FNF 160819P00030000 P 08/19/16 30.0 0.00 0.25
FNF 160819P00031000 P 08/19/16 31.0 0.00 0.25
FNF 160819P00032000 P 08/19/16 32.0 0.00 0.25
FNF 160819P00033000 P 08/19/16 33.0 0.00 0.30
FNF 160819P00034000 P 08/19/16 34.0 0.00 0.30
FNF 160819P00035000 P 08/19/16 35.0 0.05 0.25
FNF 160819P00036000 P 08/19/16 36.0 0.15 0.35
FNF 160819P00037000 P 08/19/16 37.0 0.35 0.45
FNF 160819P00038000 P 08/19/16 38.0 0.70 0.85
FNF 160819P00039000 P 08/19/16 39.0 1.25 1.75
FNF 160819P00040000 P 08/19/16 40.0 2.05 2.60
FNF 160819P00041000 P 08/19/16 41.0 2.95 3.60
FNF 160819P00042000 P 08/19/16 42.0 3.90 4.60
FNF 160819P00043000 P 08/19/16 43.0 4.90 5.70
FNF 160916C00018000 C 09/16/16 18.0 19.10 20.40
FNF 160916C00019000 C 09/16/16 19.0 16.70 21.00
FNF 160916C00020000 C 09/16/16 20.0 15.50 20.00
FNF 160916C00021000 C 09/16/16 21.0 14.60 19.10
FNF 160916C00022000 C 09/16/16 22.0 15.20 16.20
FNF 160916C00023000 C 09/16/16 23.0 14.20 15.20
FNF 160916C00024000 C 09/16/16 24.0 13.20 14.20
FNF 160916C00025000 C 09/16/16 25.0 12.30 13.20
FNF 160916C00026000 C 09/16/16 26.0 11.40 12.20
FNF 160916C00027000 C 09/16/16 27.0 10.00 11.10
FNF 160916C00028000 C 09/16/16 28.0 9.40 10.20
FNF 160916C00029000 C 09/16/16 29.0 8.00 9.20
FNF 160916C00030000 C 09/16/16 30.0 7.50 8.20
FNF 160916C00031000 C 09/16/16 31.0 6.50 7.30
FNF 160916C00032000 C 09/16/16 32.0 5.60 6.30
FNF 160916C00033000 C 09/16/16 33.0 4.60 5.20
FNF 160916C00034000 C 09/16/16 34.0 3.60 4.30
FNF 160916C00035000 C 09/16/16 35.0 2.75 3.40
FNF 160916C00036000 C 09/16/16 36.0 1.95 2.50
FNF 160916C00037000 C 09/16/16 37.0 1.40 1.60
FNF 160916C00038000 C 09/16/16 38.0 0.80 1.05
FNF 160916C00039000 C 09/16/16 39.0 0.40 0.60
FNF 160916C00040000 C 09/16/16 40.0 0.20 0.40
FNF 160916C00041000 C 09/16/16 41.0 0.00 0.30
FNF 160916C00042000 C 09/16/16 42.0 0.00 0.50
FNF 160916C00043000 C 09/16/16 43.0 0.00 0.25
FNF 160916C00044000 C 09/16/16 44.0 0.00 0.25
FNF 160916C00045000 C 09/16/16 45.0 0.00 0.25
FNF 160916C00046000 C 09/16/16 46.0 0.00 0.20
FNF 160916C00047000 C 09/16/16 47.0 0.00 0.25
FNF 160916P00018000 P 09/16/16 18.0 0.00 0.45
FNF 160916P00019000 P 09/16/16 19.0 0.00 0.25
FNF 160916P00020000 P 09/16/16 20.0 0.00 0.70
FNF 160916P00021000 P 09/16/16 21.0 0.00 0.25
FNF 160916P00022000 P 09/16/16 22.0 0.00 0.25
FNF 160916P00023000 P 09/16/16 23.0 0.00 0.25
FNF 160916P00024000 P 09/16/16 24.0 0.00 0.25
FNF 160916P00025000 P 09/16/16 25.0 0.00 0.25
FNF 160916P00026000 P 09/16/16 26.0 0.00 0.25
FNF 160916P00027000 P 09/16/16 27.0 0.00 0.25
FNF 160916P00028000 P 09/16/16 28.0 0.00 0.30
FNF 160916P00029000 P 09/16/16 29.0 0.00 0.30
FNF 160916P00030000 P 09/16/16 30.0 0.00 0.30
FNF 160916P00031000 P 09/16/16 31.0 0.00 0.30
FNF 160916P00032000 P 09/16/16 32.0 0.00 0.35
FNF 160916P00033000 P 09/16/16 33.0 0.00 0.40
FNF 160916P00034000 P 09/16/16 34.0 0.20 0.40
FNF 160916P00035000 P 09/16/16 35.0 0.25 0.45
FNF 160916P00036000 P 09/16/16 36.0 0.45 0.60
FNF 160916P00037000 P 09/16/16 37.0 0.70 0.85
FNF 160916P00038000 P 09/16/16 38.0 1.15 1.30
FNF 160916P00039000 P 09/16/16 39.0 1.70 1.90
FNF 160916P00040000 P 09/16/16 40.0 2.35 2.90
FNF 160916P00041000 P 09/16/16 41.0 3.20 3.80
FNF 160916P00042000 P 09/16/16 42.0 4.10 4.80
FNF 160916P00043000 P 09/16/16 43.0 5.10 5.70
FNF 160916P00044000 P 09/16/16 44.0 6.10 6.70
FNF 160916P00045000 P 09/16/16 45.0 7.00 8.10
FNF 160916P00046000 P 09/16/16 46.0 8.00 9.10
FNF 160916P00047000 P 09/16/16 47.0 9.00 10.10
FNF 161216C00019000 C 12/16/16 19.0 18.40 19.80
FNF 161216C00020000 C 12/16/16 20.0 16.90 18.50
FNF 161216C00021000 C 12/16/16 21.0 16.00 17.50
FNF 161216C00022000 C 12/16/16 22.0 15.10 16.50
FNF 161216C00023000 C 12/16/16 23.0 14.00 15.50
FNF 161216C00024000 C 12/16/16 24.0 13.00 14.50
FNF 161216C00025000 C 12/16/16 25.0 12.40 13.40
FNF 161216C00026000 C 12/16/16 26.0 11.00 12.40
FNF 161216C00027000 C 12/16/16 27.0 10.00 11.40
FNF 161216C00028000 C 12/16/16 28.0 9.50 10.60
FNF 161216C00029000 C 12/16/16 29.0 8.50 9.40
FNF 161216C00030000 C 12/16/16 30.0 7.60 8.30
FNF 161216C00031000 C 12/16/16 31.0 6.60 7.80
FNF 161216C00032000 C 12/16/16 32.0 5.70 6.40
FNF 161216C00033000 C 12/16/16 33.0 4.80 5.50
FNF 161216C00034000 C 12/16/16 34.0 3.90 4.70
FNF 161216C00035000 C 12/16/16 35.0 3.40 3.80
FNF 161216C00036000 C 12/16/16 36.0 2.75 3.00
FNF 161216C00037000 C 12/16/16 37.0 2.10 2.35
FNF 161216C00038000 C 12/16/16 38.0 1.55 1.75
FNF 161216C00039000 C 12/16/16 39.0 1.10 1.30
FNF 161216C00040000 C 12/16/16 40.0 0.75 0.95
FNF 161216C00041000 C 12/16/16 41.0 0.50 0.70
FNF 161216C00042000 C 12/16/16 42.0 0.25 0.60
FNF 161216C00043000 C 12/16/16 43.0 0.05 0.50
FNF 161216C00044000 C 12/16/16 44.0 0.00 0.45
FNF 161216P00019000 P 12/16/16 19.0 0.00 0.40
FNF 161216P00020000 P 12/16/16 20.0 0.00 0.40
FNF 161216P00021000 P 12/16/16 21.0 0.00 0.40
FNF 161216P00022000 P 12/16/16 22.0 0.00 0.40
FNF 161216P00023000 P 12/16/16 23.0 0.00 0.40
FNF 161216P00024000 P 12/16/16 24.0 0.00 0.45
FNF 161216P00025000 P 12/16/16 25.0 0.00 0.45
FNF 161216P00026000 P 12/16/16 26.0 0.00 0.45
FNF 161216P00027000 P 12/16/16 27.0 0.05 0.50
FNF 161216P00028000 P 12/16/16 28.0 0.05 0.55
FNF 161216P00029000 P 12/16/16 29.0 0.00 0.75
FNF 161216P00030000 P 12/16/16 30.0 0.05 0.55
FNF 161216P00031000 P 12/16/16 31.0 0.20 0.70
FNF 161216P00032000 P 12/16/16 32.0 0.25 0.75
FNF 161216P00033000 P 12/16/16 33.0 0.50 0.90
FNF 161216P00034000 P 12/16/16 34.0 0.65 0.85
FNF 161216P00035000 P 12/16/16 35.0 0.90 1.10
FNF 161216P00036000 P 12/16/16 36.0 1.15 1.35
FNF 161216P00037000 P 12/16/16 37.0 1.50 1.70
FNF 161216P00038000 P 12/16/16 38.0 2.05 2.20
FNF 161216P00039000 P 12/16/16 39.0 2.55 2.75
FNF 161216P00040000 P 12/16/16 40.0 3.10 3.50
FNF 161216P00041000 P 12/16/16 41.0 3.80 4.50
FNF 161216P00042000 P 12/16/16 42.0 4.60 5.40
FNF 161216P00043000 P 12/16/16 43.0 5.40 6.20
FNF 161216P00044000 P 12/16/16 44.0 6.30 7.10
FNF 170120C00018000 C 01/20/17 18.0 19.40 20.30
FNF 170120C00019000 C 01/20/17 19.0 17.90 19.50
FNF 170120C00020000 C 01/20/17 20.0 16.90 18.50
FNF 170120C00021000 C 01/20/17 21.0 15.90 17.40
FNF 170120C00022000 C 01/20/17 22.0 14.90 16.30
FNF 170120C00023000 C 01/20/17 23.0 14.40 15.50
FNF 170120C00024000 C 01/20/17 24.0 13.00 14.30
FNF 170120C00025000 C 01/20/17 25.0 12.50 13.50
FNF 170120C00026000 C 01/20/17 26.0 11.00 12.60
FNF 170120C00027000 C 01/20/17 27.0 10.40 11.40
FNF 170120C00028000 C 01/20/17 28.0 9.50 10.40
FNF 170120C00029000 C 01/20/17 29.0 8.60 9.40
FNF 170120C00030000 C 01/20/17 30.0 7.60 8.40
FNF 170120C00031000 C 01/20/17 31.0 6.60 7.40
FNF 170120C00032000 C 01/20/17 32.0 5.70 6.50
FNF 170120C00033000 C 01/20/17 33.0 4.80 5.60
FNF 170120C00034000 C 01/20/17 34.0 4.00 4.80
FNF 170120C00035000 C 01/20/17 35.0 3.50 4.00
FNF 170120C00036000 C 01/20/17 36.0 2.85 3.10
FNF 170120C00037000 C 01/20/17 37.0 2.25 2.50
FNF 170120C00038000 C 01/20/17 38.0 1.70 1.95
FNF 170120C00039000 C 01/20/17 39.0 1.25 1.50
FNF 170120C00040000 C 01/20/17 40.0 0.90 1.15
FNF 170120C00041000 C 01/20/17 41.0 0.60 0.85
FNF 170120C00042000 C 01/20/17 42.0 0.35 0.65
FNF 170120C00043000 C 01/20/17 43.0 0.10 0.60
FNF 170120C00044000 C 01/20/17 44.0 0.00 0.50
FNF 170120C00045000 C 01/20/17 45.0 0.00 0.50
FNF 170120C00046000 C 01/20/17 46.0 0.00 0.45
FNF 170120C00047000 C 01/20/17 47.0 0.00 0.40
FNF 170120C00050000 C 01/20/17 50.0 0.00 0.40
FNF 170120P00018000 P 01/20/17 18.0 0.00 0.45
FNF 170120P00019000 P 01/20/17 19.0 0.00 0.45
FNF 170120P00020000 P 01/20/17 20.0 0.00 0.45
FNF 170120P00021000 P 01/20/17 21.0 0.00 0.45
FNF 170120P00022000 P 01/20/17 22.0 0.00 0.45
FNF 170120P00023000 P 01/20/17 23.0 0.00 0.45
FNF 170120P00024000 P 01/20/17 24.0 0.00 0.50
FNF 170120P00025000 P 01/20/17 25.0 0.05 0.50
FNF 170120P00026000 P 01/20/17 26.0 0.00 0.50
FNF 170120P00027000 P 01/20/17 27.0 0.05 0.55
FNF 170120P00028000 P 01/20/17 28.0 0.05 0.50
FNF 170120P00029000 P 01/20/17 29.0 0.10 0.60
FNF 170120P00030000 P 01/20/17 30.0 0.30 0.65
FNF 170120P00031000 P 01/20/17 31.0 0.25 0.75
FNF 170120P00032000 P 01/20/17 32.0 0.45 0.90
FNF 170120P00033000 P 01/20/17 33.0 0.65 0.80
FNF 170120P00034000 P 01/20/17 34.0 0.80 1.00
FNF 170120P00035000 P 01/20/17 35.0 1.05 1.25
FNF 170120P00036000 P 01/20/17 36.0 1.35 1.55
FNF 170120P00037000 P 01/20/17 37.0 1.75 1.95
FNF 170120P00038000 P 01/20/17 38.0 2.15 2.40
FNF 170120P00039000 P 01/20/17 39.0 2.70 2.95
FNF 170120P00040000 P 01/20/17 40.0 3.30 3.70
FNF 170120P00041000 P 01/20/17 41.0 3.90 4.70
FNF 170120P00042000 P 01/20/17 42.0 4.70 5.50
FNF 170120P00043000 P 01/20/17 43.0 5.60 6.30
FNF 170120P00044000 P 01/20/17 44.0 6.40 7.20
FNF 170120P00045000 P 01/20/17 45.0 7.30 8.10
FNF 170120P00046000 P 01/20/17 46.0 8.30 9.00
FNF 170120P00047000 P 01/20/17 47.0 9.10 10.20
FNF 170120P00050000 P 01/20/17 50.0 12.00 13.10
FNF 170317C00019000 C 03/17/17 19.0 18.20 19.50
FNF 170317C00020000 C 03/17/17 20.0 16.90 18.50
FNF 170317C00021000 C 03/17/17 21.0 15.90 17.50
FNF 170317C00022000 C 03/17/17 22.0 14.90 16.60
FNF 170317C00023000 C 03/17/17 23.0 13.90 15.50
FNF 170317C00024000 C 03/17/17 24.0 13.00 14.50
FNF 170317C00025000 C 03/17/17 25.0 12.00 13.60
FNF 170317C00026000 C 03/17/17 26.0 11.00 12.60
FNF 170317C00027000 C 03/17/17 27.0 10.50 11.70
FNF 170317C00028000 C 03/17/17 28.0 9.50 10.60
FNF 170317C00029000 C 03/17/17 29.0 8.50 9.40
FNF 170317C00030000 C 03/17/17 30.0 7.60 8.50
FNF 170317C00031000 C 03/17/17 31.0 6.70 7.60
FNF 170317C00032000 C 03/17/17 32.0 5.80 6.80
FNF 170317C00033000 C 03/17/17 33.0 5.00 5.80
FNF 170317C00034000 C 03/17/17 34.0 4.20 5.10
FNF 170317C00035000 C 03/17/17 35.0 3.50 4.30
FNF 170317C00036000 C 03/17/17 36.0 3.10 3.50
FNF 170317C00037000 C 03/17/17 37.0 2.55 2.90
FNF 170317C00038000 C 03/17/17 38.0 2.10 2.25
FNF 170317C00039000 C 03/17/17 39.0 1.60 1.80
FNF 170317C00040000 C 03/17/17 40.0 1.25 1.45
FNF 170317C00041000 C 03/17/17 41.0 0.80 1.10
FNF 170317C00042000 C 03/17/17 42.0 0.50 0.85
FNF 170317C00043000 C 03/17/17 43.0 0.30 0.80
FNF 170317C00044000 C 03/17/17 44.0 0.15 0.65
FNF 170317C00045000 C 03/17/17 45.0 0.05 0.55
FNF 170317C00046000 C 03/17/17 46.0 0.00 0.50
FNF 170317C00047000 C 03/17/17 47.0 0.00 0.50
FNF 170317P00019000 P 03/17/17 19.0 0.00 0.50
FNF 170317P00020000 P 03/17/17 20.0 0.00 0.50
FNF 170317P00021000 P 03/17/17 21.0 0.00 0.50
FNF 170317P00022000 P 03/17/17 22.0 0.00 0.50
FNF 170317P00023000 P 03/17/17 23.0 0.00 0.50
FNF 170317P00024000 P 03/17/17 24.0 0.00 0.50
FNF 170317P00025000 P 03/17/17 25.0 0.05 0.50
FNF 170317P00026000 P 03/17/17 26.0 0.10 0.60
FNF 170317P00027000 P 03/17/17 27.0 0.00 0.60
FNF 170317P00028000 P 03/17/17 28.0 0.20 0.70
FNF 170317P00029000 P 03/17/17 29.0 0.25 0.75
FNF 170317P00030000 P 03/17/17 30.0 0.30 0.85
FNF 170317P00031000 P 03/17/17 31.0 0.50 1.00
FNF 170317P00032000 P 03/17/17 32.0 0.70 1.05
FNF 170317P00033000 P 03/17/17 33.0 0.90 1.10
FNF 170317P00034000 P 03/17/17 34.0 1.10 1.35
FNF 170317P00035000 P 03/17/17 35.0 1.35 1.65
FNF 170317P00036000 P 03/17/17 36.0 1.75 2.00
FNF 170317P00037000 P 03/17/17 37.0 2.15 2.40
FNF 170317P00038000 P 03/17/17 38.0 2.55 2.85
FNF 170317P00039000 P 03/17/17 39.0 3.10 3.50
FNF 170317P00040000 P 03/17/17 40.0 3.60 4.40
FNF 170317P00041000 P 03/17/17 41.0 4.30 5.10
FNF 170317P00042000 P 03/17/17 42.0 5.00 5.90
FNF 170317P00043000 P 03/17/17 43.0 5.80 6.70
FNF 170317P00044000 P 03/17/17 44.0 6.60 7.70
FNF 170317P00045000 P 03/17/17 45.0 7.50 8.40
FNF 170317P00046000 P 03/17/17 46.0 8.50 9.30
FNF 170317P00047000 P 03/17/17 47.0 9.40 10.20
FNF 180119C00015000 C 01/19/18 15.0 21.80 23.60
FNF 180119C00018000 C 01/19/18 18.0 18.70 20.70
FNF 180119C00020000 C 01/19/18 20.0 16.80 18.70
FNF 180119C00023000 C 01/19/18 23.0 14.00 16.40
FNF 180119C00025000 C 01/19/18 25.0 12.40 13.70
FNF 180119C00028000 C 01/19/18 28.0 9.70 10.90
FNF 180119C00030000 C 01/19/18 30.0 7.90 9.30
FNF 180119C00032000 C 01/19/18 32.0 6.40 7.90
FNF 180119C00035000 C 01/19/18 35.0 4.40 5.60
FNF 180119C00037000 C 01/19/18 37.0 3.30 4.70
FNF 180119C00040000 C 01/19/18 40.0 0.95 4.10
FNF 180119C00042000 C 01/19/18 42.0 1.30 2.45
FNF 180119C00045000 C 01/19/18 45.0 0.25 2.20
FNF 180119C00050000 C 01/19/18 50.0 0.10 1.10
FNF 180119P00015000 P 01/19/18 15.0 0.00 0.80
FNF 180119P00018000 P 01/19/18 18.0 0.00 0.95
FNF 180119P00020000 P 01/19/18 20.0 0.05 1.00
FNF 180119P00023000 P 01/19/18 23.0 0.00 2.45
FNF 180119P00025000 P 01/19/18 25.0 0.00 1.35
FNF 180119P00028000 P 01/19/18 28.0 0.25 1.75
FNF 180119P00030000 P 01/19/18 30.0 1.05 2.50
FNF 180119P00032000 P 01/19/18 32.0 1.45 2.60
FNF 180119P00035000 P 01/19/18 35.0 2.40 3.60
FNF 180119P00037000 P 01/19/18 37.0 3.30 4.50
FNF 180119P00040000 P 01/19/18 40.0 4.80 6.20
FNF 180119P00042000 P 01/19/18 42.0 6.00 7.60
FNF 180119P00045000 P 01/19/18 45.0 8.20 9.80
FNF 180119P00050000 P 01/19/18 50.0 12.60 14.00

OPRA data is delayed 15 minutes.