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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 150417C00030000 C 04/17/15 30.0 5.50 6.60
FNF 150417C00031000 C 04/17/15 31.0 2.90 7.40
FNF 150417C00032000 C 04/17/15 32.0 1.90 6.40
FNF 150417C00033000 C 04/17/15 33.0 2.85 5.40
FNF 150417C00034000 C 04/17/15 34.0 1.95 2.60
FNF 150417C00035000 C 04/17/15 35.0 1.10 1.55
FNF 150417C00036000 C 04/17/15 36.0 0.65 0.85
FNF 150417C00037000 C 04/17/15 37.0 0.25 0.40
FNF 150417C00038000 C 04/17/15 38.0 0.00 0.30
FNF 150417C00039000 C 04/17/15 39.0 0.00 0.35
FNF 150417C00040000 C 04/17/15 40.0 0.00 0.30
FNF 150417C00041000 C 04/17/15 41.0 0.00 0.35
FNF 150417C00042000 C 04/17/15 42.0 0.00 0.35
FNF 150417C00043000 C 04/17/15 43.0 0.00 0.35
FNF 150417C00044000 C 04/17/15 44.0 0.00 0.35
FNF 150417C00045000 C 04/17/15 45.0 0.00 0.35
FNF 150417C00046000 C 04/17/15 46.0 0.00 0.35
FNF 150417P00030000 P 04/17/15 30.0 0.00 0.30
FNF 150417P00031000 P 04/17/15 31.0 0.00 0.30
FNF 150417P00032000 P 04/17/15 32.0 0.00 0.25
FNF 150417P00033000 P 04/17/15 33.0 0.00 0.30
FNF 150417P00034000 P 04/17/15 34.0 0.00 0.40
FNF 150417P00035000 P 04/17/15 35.0 0.15 0.30
FNF 150417P00036000 P 04/17/15 36.0 0.50 0.65
FNF 150417P00037000 P 04/17/15 37.0 1.05 1.40
FNF 150417P00038000 P 04/17/15 38.0 1.75 2.20
FNF 150417P00039000 P 04/17/15 39.0 0.85 3.30
FNF 150417P00040000 P 04/17/15 40.0 1.70 4.30
FNF 150417P00041000 P 04/17/15 41.0 2.50 7.00
FNF 150417P00042000 P 04/17/15 42.0 3.70 8.20
FNF 150417P00043000 P 04/17/15 43.0 4.70 9.20
FNF 150417P00044000 P 04/17/15 44.0 5.60 10.20
FNF 150417P00045000 P 04/17/15 45.0 6.60 11.20
FNF 150417P00046000 P 04/17/15 46.0 8.90 10.40
FNF 150515C00028000 C 05/15/15 28.0 7.70 8.60
FNF 150515C00029000 C 05/15/15 29.0 6.60 9.00
FNF 150515C00030000 C 05/15/15 30.0 5.00 8.40
FNF 150515C00031000 C 05/15/15 31.0 4.80 7.50
FNF 150515C00032000 C 05/15/15 32.0 3.90 5.60
FNF 150515C00033000 C 05/15/15 33.0 3.10 4.10
FNF 150515C00034000 C 05/15/15 34.0 2.20 2.85
FNF 150515C00035000 C 05/15/15 35.0 1.75 2.00
FNF 150515C00036000 C 05/15/15 36.0 1.10 1.35
FNF 150515C00037000 C 05/15/15 37.0 0.65 0.90
FNF 150515C00038000 C 05/15/15 38.0 0.35 0.60
FNF 150515C00039000 C 05/15/15 39.0 0.10 0.45
FNF 150515C00040000 C 05/15/15 40.0 0.00 0.45
FNF 150515C00041000 C 05/15/15 41.0 0.00 0.40
FNF 150515C00042000 C 05/15/15 42.0 0.00 0.35
FNF 150515C00043000 C 05/15/15 43.0 0.00 0.35
FNF 150515C00044000 C 05/15/15 44.0 0.00 0.30
FNF 150515C00045000 C 05/15/15 45.0 0.00 0.30
FNF 150515C00046000 C 05/15/15 46.0 0.00 0.30
FNF 150515P00028000 P 05/15/15 28.0 0.00 0.25
FNF 150515P00029000 P 05/15/15 29.0 0.00 0.30
FNF 150515P00030000 P 05/15/15 30.0 0.00 0.30
FNF 150515P00031000 P 05/15/15 31.0 0.00 0.35
FNF 150515P00032000 P 05/15/15 32.0 0.00 0.40
FNF 150515P00033000 P 05/15/15 33.0 0.05 0.50
FNF 150515P00034000 P 05/15/15 34.0 0.30 0.55
FNF 150515P00035000 P 05/15/15 35.0 0.55 0.80
FNF 150515P00036000 P 05/15/15 36.0 0.90 1.20
FNF 150515P00037000 P 05/15/15 37.0 1.45 1.75
FNF 150515P00038000 P 05/15/15 38.0 2.00 2.75
FNF 150515P00039000 P 05/15/15 39.0 2.70 3.40
FNF 150515P00040000 P 05/15/15 40.0 1.75 4.40
FNF 150515P00041000 P 05/15/15 41.0 2.70 5.40
FNF 150515P00042000 P 05/15/15 42.0 3.80 6.40
FNF 150515P00043000 P 05/15/15 43.0 4.60 7.50
FNF 150515P00044000 P 05/15/15 44.0 5.60 10.20
FNF 150515P00045000 P 05/15/15 45.0 6.70 9.90
FNF 150515P00046000 P 05/15/15 46.0 8.50 11.50
FNF 150619C00019000 C 06/19/15 19.0 15.10 19.40
FNF 150619C00020000 C 06/19/15 20.0 14.10 18.50
FNF 150619C00021000 C 06/19/15 21.0 12.90 17.40
FNF 150619C00022000 C 06/19/15 22.0 12.00 16.40
FNF 150619C00023000 C 06/19/15 23.0 11.00 15.40
FNF 150619C00024000 C 06/19/15 24.0 11.40 14.40
FNF 150619C00025000 C 06/19/15 25.0 10.50 13.40
FNF 150619C00026000 C 06/19/15 26.0 9.00 11.60
FNF 150619C00027000 C 06/19/15 27.0 7.90 11.50
FNF 150619C00028000 C 06/19/15 28.0 7.70 10.50
FNF 150619C00029000 C 06/19/15 29.0 6.40 9.50
FNF 150619C00030000 C 06/19/15 30.0 5.10 8.60
FNF 150619C00031000 C 06/19/15 31.0 4.70 7.60
FNF 150619C00032000 C 06/19/15 32.0 4.00 6.70
FNF 150619C00033000 C 06/19/15 33.0 2.95 3.90
FNF 150619C00034000 C 06/19/15 34.0 2.40 3.20
FNF 150619C00035000 C 06/19/15 35.0 1.95 2.30
FNF 150619C00036000 C 06/19/15 36.0 1.45 1.65
FNF 150619C00037000 C 06/19/15 37.0 0.90 1.20
FNF 150619C00038000 C 06/19/15 38.0 0.60 0.90
FNF 150619C00039000 C 06/19/15 39.0 0.40 0.70
FNF 150619C00040000 C 06/19/15 40.0 0.15 0.55
FNF 150619C00041000 C 06/19/15 41.0 0.00 0.50
FNF 150619C00042000 C 06/19/15 42.0 0.00 0.45
FNF 150619C00043000 C 06/19/15 43.0 0.00 0.50
FNF 150619C00044000 C 06/19/15 44.0 0.00 0.45
FNF 150619P00019000 P 06/19/15 19.0 0.00 0.35
FNF 150619P00020000 P 06/19/15 20.0 0.00 0.30
FNF 150619P00021000 P 06/19/15 21.0 0.00 0.30
FNF 150619P00022000 P 06/19/15 22.0 0.00 0.30
FNF 150619P00023000 P 06/19/15 23.0 0.00 0.30
FNF 150619P00024000 P 06/19/15 24.0 0.00 0.35
FNF 150619P00025000 P 06/19/15 25.0 0.00 0.30
FNF 150619P00026000 P 06/19/15 26.0 0.00 0.30
FNF 150619P00027000 P 06/19/15 27.0 0.00 0.30
FNF 150619P00028000 P 06/19/15 28.0 0.00 0.35
FNF 150619P00029000 P 06/19/15 29.0 0.00 0.35
FNF 150619P00030000 P 06/19/15 30.0 0.00 0.40
FNF 150619P00031000 P 06/19/15 31.0 0.00 0.45
FNF 150619P00032000 P 06/19/15 32.0 0.15 0.45
FNF 150619P00033000 P 06/19/15 33.0 0.35 0.70
FNF 150619P00034000 P 06/19/15 34.0 0.55 0.80
FNF 150619P00035000 P 06/19/15 35.0 0.85 1.20
FNF 150619P00036000 P 06/19/15 36.0 1.30 1.65
FNF 150619P00037000 P 06/19/15 37.0 1.85 2.20
FNF 150619P00038000 P 06/19/15 38.0 2.55 3.10
FNF 150619P00039000 P 06/19/15 39.0 3.00 3.80
FNF 150619P00040000 P 06/19/15 40.0 4.00 4.70
FNF 150619P00041000 P 06/19/15 41.0 2.95 6.80
FNF 150619P00042000 P 06/19/15 42.0 3.90 6.60
FNF 150619P00043000 P 06/19/15 43.0 4.80 9.30
FNF 150619P00044000 P 06/19/15 44.0 5.90 10.40
FNF 150918C00024000 C 09/18/15 24.0 11.60 13.60
FNF 150918C00025000 C 09/18/15 25.0 9.60 13.50
FNF 150918C00026000 C 09/18/15 26.0 8.10 12.50
FNF 150918C00027000 C 09/18/15 27.0 7.10 11.50
FNF 150918C00028000 C 09/18/15 28.0 6.00 10.50
FNF 150918C00029000 C 09/18/15 29.0 5.90 9.60
FNF 150918C00030000 C 09/18/15 30.0 5.70 8.70
FNF 150918C00031000 C 09/18/15 31.0 4.80 7.60
FNF 150918C00032000 C 09/18/15 32.0 4.50 5.60
FNF 150918C00033000 C 09/18/15 33.0 3.70 4.90
FNF 150918C00034000 C 09/18/15 34.0 3.10 3.80
FNF 150918C00035000 C 09/18/15 35.0 2.45 2.95
FNF 150918C00036000 C 09/18/15 36.0 2.10 2.35
FNF 150918C00037000 C 09/18/15 37.0 1.45 1.90
FNF 150918C00038000 C 09/18/15 38.0 1.15 1.50
FNF 150918C00039000 C 09/18/15 39.0 0.85 1.25
FNF 150918C00040000 C 09/18/15 40.0 0.60 1.05
FNF 150918C00041000 C 09/18/15 41.0 0.45 1.20
FNF 150918C00042000 C 09/18/15 42.0 0.25 0.85
FNF 150918C00043000 C 09/18/15 43.0 0.15 0.95
FNF 150918C00044000 C 09/18/15 44.0 0.10 0.90
FNF 150918C00045000 C 09/18/15 45.0 0.00 0.50
FNF 150918C00046000 C 09/18/15 46.0 0.00 0.50
FNF 150918P00024000 P 09/18/15 24.0 0.00 0.40
FNF 150918P00025000 P 09/18/15 25.0 0.00 0.40
FNF 150918P00026000 P 09/18/15 26.0 0.05 0.45
FNF 150918P00027000 P 09/18/15 27.0 0.05 0.45
FNF 150918P00028000 P 09/18/15 28.0 0.05 0.50
FNF 150918P00029000 P 09/18/15 29.0 0.05 0.55
FNF 150918P00030000 P 09/18/15 30.0 0.20 0.85
FNF 150918P00031000 P 09/18/15 31.0 0.40 0.80
FNF 150918P00032000 P 09/18/15 32.0 0.55 1.15
FNF 150918P00033000 P 09/18/15 33.0 0.80 1.25
FNF 150918P00034000 P 09/18/15 34.0 1.15 1.55
FNF 150918P00035000 P 09/18/15 35.0 1.50 1.95
FNF 150918P00036000 P 09/18/15 36.0 1.95 2.45
FNF 150918P00037000 P 09/18/15 37.0 2.55 3.00
FNF 150918P00038000 P 09/18/15 38.0 3.10 3.60
FNF 150918P00039000 P 09/18/15 39.0 3.90 4.50
FNF 150918P00040000 P 09/18/15 40.0 4.00 5.30
FNF 150918P00041000 P 09/18/15 41.0 4.80 6.20
FNF 150918P00042000 P 09/18/15 42.0 4.40 7.30
FNF 150918P00043000 P 09/18/15 43.0 5.20 8.20
FNF 150918P00044000 P 09/18/15 44.0 6.10 10.70
FNF 150918P00045000 P 09/18/15 45.0 7.00 11.60
FNF 150918P00046000 P 09/18/15 46.0 9.50 11.30
FNF 160115C00015000 C 01/15/16 15.0 18.80 22.60
FNF 160115C00018000 C 01/15/16 18.0 15.80 20.50
FNF 160115C00020000 C 01/15/16 20.0 15.00 18.50
FNF 160115C00023000 C 01/15/16 23.0 10.90 15.50
FNF 160115C00025000 C 01/15/16 25.0 10.50 13.50
FNF 160115C00028000 C 01/15/16 28.0 6.20 10.60
FNF 160115C00030000 C 01/15/16 30.0 6.00 8.60
FNF 160115C00032000 C 01/15/16 32.0 4.60 6.10
FNF 160115C00035000 C 01/15/16 35.0 2.95 3.60
FNF 160115C00040000 C 01/15/16 40.0 0.95 1.70
FNF 160115C00045000 C 01/15/16 45.0 0.20 0.75
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.55
FNF 160115P00018000 P 01/15/16 18.0 0.00 0.55
FNF 160115P00020000 P 01/15/16 20.0 0.00 0.55
FNF 160115P00023000 P 01/15/16 23.0 0.00 1.55
FNF 160115P00025000 P 01/15/16 25.0 0.00 0.65
FNF 160115P00028000 P 01/15/16 28.0 0.10 0.80
FNF 160115P00030000 P 01/15/16 30.0 0.45 1.20
FNF 160115P00032000 P 01/15/16 32.0 0.90 1.45
FNF 160115P00035000 P 01/15/16 35.0 1.95 2.55
FNF 160115P00040000 P 01/15/16 40.0 5.00 5.90
FNF 160115P00045000 P 01/15/16 45.0 8.80 11.00

OPRA data is delayed 15 minutes.