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 (2015-01-30)Premium Content

Fnf Group (FNF)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 150220C00025000 C 02/20/15 25.0 10.40 11.20
FNF 150220C00026000 C 02/20/15 26.0 9.60 10.10
FNF 150220C00027000 C 02/20/15 27.0 8.60 9.10
FNF 150220C00028000 C 02/20/15 28.0 7.60 8.10
FNF 150220C00029000 C 02/20/15 29.0 6.60 7.10
FNF 150220C00030000 C 02/20/15 30.0 5.60 6.10
FNF 150220C00031000 C 02/20/15 31.0 4.70 5.10
FNF 150220C00032000 C 02/20/15 32.0 3.70 4.10
FNF 150220C00033000 C 02/20/15 33.0 2.80 3.20
FNF 150220C00034000 C 02/20/15 34.0 2.00 2.25
FNF 150220C00035000 C 02/20/15 35.0 1.25 1.50
FNF 150220C00036000 C 02/20/15 36.0 0.70 0.95
FNF 150220C00037000 C 02/20/15 37.0 0.30 0.55
FNF 150220C00038000 C 02/20/15 38.0 0.10 0.35
FNF 150220C00039000 C 02/20/15 39.0 0.00 0.25
FNF 150220C00040000 C 02/20/15 40.0 0.00 0.25
FNF 150220C00041000 C 02/20/15 41.0 0.00 0.25
FNF 150220C00042000 C 02/20/15 42.0 0.00 0.25
FNF 150220P00025000 P 02/20/15 25.0 0.00 0.20
FNF 150220P00026000 P 02/20/15 26.0 0.00 0.25
FNF 150220P00027000 P 02/20/15 27.0 0.00 0.25
FNF 150220P00028000 P 02/20/15 28.0 0.00 0.20
FNF 150220P00029000 P 02/20/15 29.0 0.00 0.25
FNF 150220P00030000 P 02/20/15 30.0 0.00 0.25
FNF 150220P00031000 P 02/20/15 31.0 0.00 0.25
FNF 150220P00032000 P 02/20/15 32.0 0.10 0.25
FNF 150220P00033000 P 02/20/15 33.0 0.15 0.30
FNF 150220P00034000 P 02/20/15 34.0 0.20 0.45
FNF 150220P00035000 P 02/20/15 35.0 0.55 0.70
FNF 150220P00036000 P 02/20/15 36.0 0.90 1.15
FNF 150220P00037000 P 02/20/15 37.0 1.50 1.75
FNF 150220P00038000 P 02/20/15 38.0 2.20 2.55
FNF 150220P00039000 P 02/20/15 39.0 3.10 3.50
FNF 150220P00040000 P 02/20/15 40.0 4.00 4.40
FNF 150220P00041000 P 02/20/15 41.0 5.00 5.40
FNF 150220P00042000 P 02/20/15 42.0 6.00 6.50
FNF 150320C00018000 C 03/20/15 18.0 17.50 18.30
FNF 150320C00019000 C 03/20/15 19.0 16.50 17.30
FNF 150320C00020000 C 03/20/15 20.0 15.60 16.40
FNF 150320C00021000 C 03/20/15 21.0 14.60 15.40
FNF 150320C00022000 C 03/20/15 22.0 13.50 14.30
FNF 150320C00023000 C 03/20/15 23.0 12.40 13.20
FNF 150320C00024000 C 03/20/15 24.0 11.50 12.30
FNF 150320C00025000 C 03/20/15 25.0 10.50 11.30
FNF 150320C00026000 C 03/20/15 26.0 9.60 10.10
FNF 150320C00027000 C 03/20/15 27.0 8.60 9.10
FNF 150320C00028000 C 03/20/15 28.0 7.60 8.10
FNF 150320C00029000 C 03/20/15 29.0 6.70 7.20
FNF 150320C00030000 C 03/20/15 30.0 5.70 6.20
FNF 150320C00031000 C 03/20/15 31.0 4.80 5.20
FNF 150320C00032000 C 03/20/15 32.0 3.90 4.30
FNF 150320C00033000 C 03/20/15 33.0 3.00 3.40
FNF 150320C00034000 C 03/20/15 34.0 2.30 2.60
FNF 150320C00035000 C 03/20/15 35.0 1.60 1.85
FNF 150320C00036000 C 03/20/15 36.0 1.10 1.30
FNF 150320C00037000 C 03/20/15 37.0 0.65 0.85
FNF 150320C00038000 C 03/20/15 38.0 0.40 0.55
FNF 150320C00039000 C 03/20/15 39.0 0.20 0.45
FNF 150320C00040000 C 03/20/15 40.0 0.05 0.30
FNF 150320C00041000 C 03/20/15 41.0 0.00 0.25
FNF 150320C00042000 C 03/20/15 42.0 0.00 0.25
FNF 150320P00018000 P 03/20/15 18.0 0.00 0.20
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 0.00 0.25
FNF 150320P00023000 P 03/20/15 23.0 0.00 0.25
FNF 150320P00024000 P 03/20/15 24.0 0.00 0.25
FNF 150320P00025000 P 03/20/15 25.0 0.00 0.25
FNF 150320P00026000 P 03/20/15 26.0 0.00 0.25
FNF 150320P00027000 P 03/20/15 27.0 0.00 0.25
FNF 150320P00028000 P 03/20/15 28.0 0.00 0.25
FNF 150320P00029000 P 03/20/15 29.0 0.00 0.25
FNF 150320P00030000 P 03/20/15 30.0 0.00 0.25
FNF 150320P00031000 P 03/20/15 31.0 0.05 0.30
FNF 150320P00032000 P 03/20/15 32.0 0.20 0.45
FNF 150320P00033000 P 03/20/15 33.0 0.35 0.60
FNF 150320P00034000 P 03/20/15 34.0 0.60 0.80
FNF 150320P00035000 P 03/20/15 35.0 0.95 1.15
FNF 150320P00036000 P 03/20/15 36.0 1.40 1.65
FNF 150320P00037000 P 03/20/15 37.0 2.00 2.25
FNF 150320P00038000 P 03/20/15 38.0 2.65 3.00
FNF 150320P00039000 P 03/20/15 39.0 3.40 3.80
FNF 150320P00040000 P 03/20/15 40.0 4.30 4.70
FNF 150320P00041000 P 03/20/15 41.0 5.20 5.70
FNF 150320P00042000 P 03/20/15 42.0 6.20 6.70
FNF 150619C00019000 C 06/19/15 19.0 16.40 17.20
FNF 150619C00020000 C 06/19/15 20.0 15.40 16.20
FNF 150619C00021000 C 06/19/15 21.0 14.40 15.20
FNF 150619C00022000 C 06/19/15 22.0 13.40 14.20
FNF 150619C00023000 C 06/19/15 23.0 12.50 13.30
FNF 150619C00024000 C 06/19/15 24.0 11.40 12.20
FNF 150619C00025000 C 06/19/15 25.0 10.40 11.20
FNF 150619C00026000 C 06/19/15 26.0 9.60 10.10
FNF 150619C00027000 C 06/19/15 27.0 8.60 9.10
FNF 150619C00028000 C 06/19/15 28.0 7.70 8.20
FNF 150619C00029000 C 06/19/15 29.0 6.80 7.30
FNF 150619C00030000 C 06/19/15 30.0 5.80 6.30
FNF 150619C00031000 C 06/19/15 31.0 5.10 5.50
FNF 150619C00032000 C 06/19/15 32.0 4.30 4.70
FNF 150619C00033000 C 06/19/15 33.0 3.50 3.90
FNF 150619C00034000 C 06/19/15 34.0 2.85 3.20
FNF 150619C00035000 C 06/19/15 35.0 2.25 2.55
FNF 150619C00036000 C 06/19/15 36.0 1.80 2.00
FNF 150619C00037000 C 06/19/15 37.0 1.30 1.55
FNF 150619C00038000 C 06/19/15 38.0 0.95 1.20
FNF 150619C00039000 C 06/19/15 39.0 0.70 0.95
FNF 150619C00040000 C 06/19/15 40.0 0.50 0.75
FNF 150619C00041000 C 06/19/15 41.0 0.30 0.55
FNF 150619C00042000 C 06/19/15 42.0 0.20 0.45
FNF 150619C00043000 C 06/19/15 43.0 0.10 0.35
FNF 150619C00044000 C 06/19/15 44.0 0.05 0.30
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 0.00 0.25
FNF 150619P00023000 P 06/19/15 23.0 0.00 0.25
FNF 150619P00024000 P 06/19/15 24.0 0.00 0.25
FNF 150619P00025000 P 06/19/15 25.0 0.00 0.25
FNF 150619P00026000 P 06/19/15 26.0 0.00 0.25
FNF 150619P00027000 P 06/19/15 27.0 0.05 0.30
FNF 150619P00028000 P 06/19/15 28.0 0.15 0.40
FNF 150619P00029000 P 06/19/15 29.0 0.25 0.50
FNF 150619P00030000 P 06/19/15 30.0 0.35 0.60
FNF 150619P00031000 P 06/19/15 31.0 0.55 0.80
FNF 150619P00032000 P 06/19/15 32.0 0.75 1.00
FNF 150619P00033000 P 06/19/15 33.0 1.00 1.25
FNF 150619P00034000 P 06/19/15 34.0 1.35 1.60
FNF 150619P00035000 P 06/19/15 35.0 1.75 2.00
FNF 150619P00036000 P 06/19/15 36.0 2.20 2.60
FNF 150619P00037000 P 06/19/15 37.0 2.70 3.10
FNF 150619P00038000 P 06/19/15 38.0 3.40 3.80
FNF 150619P00039000 P 06/19/15 39.0 4.10 4.50
FNF 150619P00040000 P 06/19/15 40.0 4.90 5.30
FNF 150619P00041000 P 06/19/15 41.0 5.70 6.20
FNF 150619P00042000 P 06/19/15 42.0 6.50 7.00
FNF 150619P00043000 P 06/19/15 43.0 7.40 7.90
FNF 150619P00044000 P 06/19/15 44.0 8.40 8.90
FNF 150918C00024000 C 09/18/15 24.0 11.40 12.20
FNF 150918C00025000 C 09/18/15 25.0 10.50 11.30
FNF 150918C00026000 C 09/18/15 26.0 9.70 10.20
FNF 150918C00027000 C 09/18/15 27.0 8.70 9.20
FNF 150918C00028000 C 09/18/15 28.0 7.80 8.30
FNF 150918C00029000 C 09/18/15 29.0 7.00 7.50
FNF 150918C00030000 C 09/18/15 30.0 6.10 6.60
FNF 150918C00031000 C 09/18/15 31.0 5.40 5.90
FNF 150918C00032000 C 09/18/15 32.0 4.70 5.10
FNF 150918C00033000 C 09/18/15 33.0 4.00 4.40
FNF 150918C00034000 C 09/18/15 34.0 3.40 3.80
FNF 150918C00035000 C 09/18/15 35.0 2.80 3.20
FNF 150918C00036000 C 09/18/15 36.0 2.30 2.70
FNF 150918C00037000 C 09/18/15 37.0 1.95 2.20
FNF 150918C00038000 C 09/18/15 38.0 1.55 1.80
FNF 150918C00039000 C 09/18/15 39.0 1.25 1.50
FNF 150918C00040000 C 09/18/15 40.0 0.95 1.20
FNF 150918C00041000 C 09/18/15 41.0 0.75 1.00
FNF 150918C00042000 C 09/18/15 42.0 0.60 0.85
FNF 150918C00043000 C 09/18/15 43.0 0.45 0.70
FNF 150918C00044000 C 09/18/15 44.0 0.35 0.60
FNF 150918C00045000 C 09/18/15 45.0 0.25 0.50
FNF 150918C00046000 C 09/18/15 46.0 0.15 0.40
FNF 150918P00024000 P 09/18/15 24.0 0.05 0.30
FNF 150918P00025000 P 09/18/15 25.0 0.15 0.40
FNF 150918P00026000 P 09/18/15 26.0 0.20 0.45
FNF 150918P00027000 P 09/18/15 27.0 0.30 0.55
FNF 150918P00028000 P 09/18/15 28.0 0.45 0.70
FNF 150918P00029000 P 09/18/15 29.0 0.60 0.85
FNF 150918P00030000 P 09/18/15 30.0 0.80 1.05
FNF 150918P00031000 P 09/18/15 31.0 1.00 1.25
FNF 150918P00032000 P 09/18/15 32.0 1.25 1.50
FNF 150918P00033000 P 09/18/15 33.0 1.60 1.85
FNF 150918P00034000 P 09/18/15 34.0 2.00 2.25
FNF 150918P00035000 P 09/18/15 35.0 2.35 2.75
FNF 150918P00036000 P 09/18/15 36.0 2.80 3.20
FNF 150918P00037000 P 09/18/15 37.0 3.40 3.80
FNF 150918P00038000 P 09/18/15 38.0 4.00 4.40
FNF 150918P00039000 P 09/18/15 39.0 4.70 5.10
FNF 150918P00040000 P 09/18/15 40.0 5.40 5.90
FNF 150918P00041000 P 09/18/15 41.0 6.20 6.70
FNF 150918P00042000 P 09/18/15 42.0 7.00 7.50
FNF 150918P00043000 P 09/18/15 43.0 7.90 8.40
FNF 150918P00044000 P 09/18/15 44.0 8.80 9.30
FNF 150918P00045000 P 09/18/15 45.0 9.70 10.20
FNF 150918P00046000 P 09/18/15 46.0 10.50 11.30
FNF 160115C00015000 C 01/15/16 15.0 20.00 21.60
FNF 160115C00018000 C 01/15/16 18.0 17.00 18.60
FNF 160115C00020000 C 01/15/16 20.0 15.00 16.60
FNF 160115C00023000 C 01/15/16 23.0 12.00 13.60
FNF 160115C00025000 C 01/15/16 25.0 10.30 11.90
FNF 160115C00028000 C 01/15/16 28.0 7.80 8.80
FNF 160115C00030000 C 01/15/16 30.0 6.20 7.20
FNF 160115C00032000 C 01/15/16 32.0 5.00 5.80
FNF 160115C00035000 C 01/15/16 35.0 3.20 4.00
FNF 160115C00040000 C 01/15/16 40.0 0.75 4.90
FNF 160115C00045000 C 01/15/16 45.0 0.50 1.00
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.50
FNF 160115P00018000 P 01/15/16 18.0 0.00 0.50
FNF 160115P00020000 P 01/15/16 20.0 0.00 0.50
FNF 160115P00023000 P 01/15/16 23.0 0.05 0.55
FNF 160115P00025000 P 01/15/16 25.0 0.25 0.75
FNF 160115P00028000 P 01/15/16 28.0 0.75 1.25
FNF 160115P00030000 P 01/15/16 30.0 1.20 1.70
FNF 160115P00032000 P 01/15/16 32.0 1.80 2.30
FNF 160115P00035000 P 01/15/16 35.0 3.00 3.80
FNF 160115P00040000 P 01/15/16 40.0 5.90 6.90
FNF 160115P00045000 P 01/15/16 45.0 9.90 10.90

OPRA data is delayed 15 minutes.