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 (2016-11-11)Premium Content

Fidelity National Financial Inc (FNF)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 170217C00025000 C 02/17/17 25.0 8.40 9.70
FNF 170217C00026000 C 02/17/17 26.0 5.70 10.00
FNF 170217C00027000 C 02/17/17 27.0 4.70 9.00
FNF 170217C00028000 C 02/17/17 28.0 4.00 8.00
FNF 170217C00029000 C 02/17/17 29.0 2.90 7.20
FNF 170217C00030000 C 02/17/17 30.0 2.10 6.30
FNF 170217C00031000 C 02/17/17 31.0 3.00 3.60
FNF 170217C00032000 C 02/17/17 32.0 0.35 2.55
FNF 170217C00033000 C 02/17/17 33.0 1.30 1.60
FNF 170217C00034000 C 02/17/17 34.0 0.70 0.90
FNF 170217C00035000 C 02/17/17 35.0 0.30 0.50
FNF 170217C00036000 C 02/17/17 36.0 0.10 0.25
FNF 170217C00037000 C 02/17/17 37.0 0.00 0.30
FNF 170217C00038000 C 02/17/17 38.0 0.00 0.25
FNF 170217C00039000 C 02/17/17 39.0 0.00 0.25
FNF 170217C00040000 C 02/17/17 40.0 0.00 0.20
FNF 170217C00041000 C 02/17/17 41.0 0.00 0.75
FNF 170217C00042000 C 02/17/17 42.0 0.00 0.75
FNF 170217C00043000 C 02/17/17 43.0 0.00 0.20
FNF 170217P00025000 P 02/17/17 25.0 0.00 0.25
FNF 170217P00026000 P 02/17/17 26.0 0.00 0.25
FNF 170217P00027000 P 02/17/17 27.0 0.00 0.25
FNF 170217P00028000 P 02/17/17 28.0 0.00 0.25
FNF 170217P00029000 P 02/17/17 29.0 0.00 0.25
FNF 170217P00030000 P 02/17/17 30.0 0.00 0.30
FNF 170217P00031000 P 02/17/17 31.0 0.05 0.30
FNF 170217P00032000 P 02/17/17 32.0 0.15 0.30
FNF 170217P00033000 P 02/17/17 33.0 0.30 0.50
FNF 170217P00034000 P 02/17/17 34.0 0.65 0.80
FNF 170217P00035000 P 02/17/17 35.0 1.20 1.45
FNF 170217P00036000 P 02/17/17 36.0 1.60 2.30
FNF 170217P00037000 P 02/17/17 37.0 0.60 5.00
FNF 170217P00038000 P 02/17/17 38.0 1.50 5.90
FNF 170217P00039000 P 02/17/17 39.0 2.50 6.70
FNF 170217P00040000 P 02/17/17 40.0 3.50 7.70
FNF 170217P00041000 P 02/17/17 41.0 4.70 8.70
FNF 170217P00042000 P 02/17/17 42.0 5.50 9.90
FNF 170217P00043000 P 02/17/17 43.0 8.40 9.30
FNF 170317C00019000 C 03/17/17 19.0 13.70 15.70
FNF 170317C00020000 C 03/17/17 20.0 11.80 16.00
FNF 170317C00021000 C 03/17/17 21.0 10.80 15.00
FNF 170317C00022000 C 03/17/17 22.0 9.70 13.70
FNF 170317C00023000 C 03/17/17 23.0 8.70 12.80
FNF 170317C00024000 C 03/17/17 24.0 7.70 11.80
FNF 170317C00025000 C 03/17/17 25.0 6.70 10.70
FNF 170317C00026000 C 03/17/17 26.0 5.70 9.80
FNF 170317C00027000 C 03/17/17 27.0 4.80 9.00
FNF 170317C00028000 C 03/17/17 28.0 3.70 7.70
FNF 170317C00029000 C 03/17/17 29.0 4.60 5.80
FNF 170317C00030000 C 03/17/17 30.0 2.10 5.90
FNF 170317C00031000 C 03/17/17 31.0 3.10 3.80
FNF 170317C00032000 C 03/17/17 32.0 0.80 2.65
FNF 170317C00033000 C 03/17/17 33.0 1.55 1.85
FNF 170317C00034000 C 03/17/17 34.0 0.95 1.15
FNF 170317C00035000 C 03/17/17 35.0 0.45 0.75
FNF 170317C00036000 C 03/17/17 36.0 0.25 0.40
FNF 170317C00037000 C 03/17/17 37.0 0.05 0.30
FNF 170317C00038000 C 03/17/17 38.0 0.00 0.30
FNF 170317C00039000 C 03/17/17 39.0 0.00 0.25
FNF 170317C00040000 C 03/17/17 40.0 0.00 0.25
FNF 170317C00041000 C 03/17/17 41.0 0.00 0.25
FNF 170317C00042000 C 03/17/17 42.0 0.00 0.20
FNF 170317C00043000 C 03/17/17 43.0 0.00 0.50
FNF 170317C00044000 C 03/17/17 44.0 0.00 0.45
FNF 170317C00045000 C 03/17/17 45.0 0.00 0.75
FNF 170317C00046000 C 03/17/17 46.0 0.00 0.45
FNF 170317C00047000 C 03/17/17 47.0 0.00 0.75
FNF 170317P00019000 P 03/17/17 19.0 0.00 0.50
FNF 170317P00020000 P 03/17/17 20.0 0.00 0.25
FNF 170317P00021000 P 03/17/17 21.0 0.00 0.25
FNF 170317P00022000 P 03/17/17 22.0 0.00 0.25
FNF 170317P00023000 P 03/17/17 23.0 0.00 0.25
FNF 170317P00024000 P 03/17/17 24.0 0.00 0.25
FNF 170317P00025000 P 03/17/17 25.0 0.00 0.25
FNF 170317P00026000 P 03/17/17 26.0 0.00 0.30
FNF 170317P00027000 P 03/17/17 27.0 0.00 0.30
FNF 170317P00028000 P 03/17/17 28.0 0.00 0.30
FNF 170317P00029000 P 03/17/17 29.0 0.00 0.35
FNF 170317P00030000 P 03/17/17 30.0 0.05 0.30
FNF 170317P00031000 P 03/17/17 31.0 0.20 0.40
FNF 170317P00032000 P 03/17/17 32.0 0.35 0.55
FNF 170317P00033000 P 03/17/17 33.0 0.65 0.80
FNF 170317P00034000 P 03/17/17 34.0 1.05 1.20
FNF 170317P00035000 P 03/17/17 35.0 1.60 1.80
FNF 170317P00036000 P 03/17/17 36.0 2.00 2.60
FNF 170317P00037000 P 03/17/17 37.0 2.80 3.60
FNF 170317P00038000 P 03/17/17 38.0 1.90 6.20
FNF 170317P00039000 P 03/17/17 39.0 2.90 6.80
FNF 170317P00040000 P 03/17/17 40.0 3.80 8.40
FNF 170317P00041000 P 03/17/17 41.0 4.70 8.70
FNF 170317P00042000 P 03/17/17 42.0 5.70 9.70
FNF 170317P00043000 P 03/17/17 43.0 6.70 10.70
FNF 170317P00044000 P 03/17/17 44.0 7.80 11.70
FNF 170317P00045000 P 03/17/17 45.0 8.70 12.70
FNF 170317P00046000 P 03/17/17 46.0 9.70 13.70
FNF 170317P00047000 P 03/17/17 47.0 11.70 13.60
FNF 170616C00023000 C 06/16/17 23.0 10.00 11.80
FNF 170616C00024000 C 06/16/17 24.0 7.70 11.80
FNF 170616C00025000 C 06/16/17 25.0 6.70 10.80
FNF 170616C00026000 C 06/16/17 26.0 5.70 9.80
FNF 170616C00027000 C 06/16/17 27.0 4.90 9.20
FNF 170616C00028000 C 06/16/17 28.0 4.10 7.10
FNF 170616C00029000 C 06/16/17 29.0 3.20 6.80
FNF 170616C00030000 C 06/16/17 30.0 3.80 4.70
FNF 170616C00031000 C 06/16/17 31.0 3.50 3.90
FNF 170616C00032000 C 06/16/17 32.0 2.80 3.20
FNF 170616C00033000 C 06/16/17 33.0 2.00 2.35
FNF 170616C00034000 C 06/16/17 34.0 1.40 1.80
FNF 170616C00035000 C 06/16/17 35.0 1.00 1.30
FNF 170616C00036000 C 06/16/17 36.0 0.65 0.95
FNF 170616C00037000 C 06/16/17 37.0 0.50 0.70
FNF 170616C00038000 C 06/16/17 38.0 0.30 0.65
FNF 170616C00039000 C 06/16/17 39.0 0.05 0.50
FNF 170616C00040000 C 06/16/17 40.0 0.05 0.50
FNF 170616C00041000 C 06/16/17 41.0 0.05 0.45
FNF 170616C00042000 C 06/16/17 42.0 0.00 0.40
FNF 170616C00043000 C 06/16/17 43.0 0.00 0.35
FNF 170616C00044000 C 06/16/17 44.0 0.00 0.35
FNF 170616C00045000 C 06/16/17 45.0 0.00 0.35
FNF 170616P00023000 P 06/16/17 23.0 0.00 0.40
FNF 170616P00024000 P 06/16/17 24.0 0.00 0.45
FNF 170616P00025000 P 06/16/17 25.0 0.00 0.45
FNF 170616P00026000 P 06/16/17 26.0 0.05 0.50
FNF 170616P00027000 P 06/16/17 27.0 0.05 0.50
FNF 170616P00028000 P 06/16/17 28.0 0.10 0.60
FNF 170616P00029000 P 06/16/17 29.0 0.15 0.65
FNF 170616P00030000 P 06/16/17 30.0 0.50 0.70
FNF 170616P00031000 P 06/16/17 31.0 0.70 0.90
FNF 170616P00032000 P 06/16/17 32.0 0.95 1.15
FNF 170616P00033000 P 06/16/17 33.0 1.35 1.50
FNF 170616P00034000 P 06/16/17 34.0 1.75 1.95
FNF 170616P00035000 P 06/16/17 35.0 2.30 2.50
FNF 170616P00036000 P 06/16/17 36.0 2.80 3.20
FNF 170616P00037000 P 06/16/17 37.0 3.30 4.00
FNF 170616P00038000 P 06/16/17 38.0 4.00 5.20
FNF 170616P00039000 P 06/16/17 39.0 3.30 6.60
FNF 170616P00040000 P 06/16/17 40.0 4.10 8.10
FNF 170616P00041000 P 06/16/17 41.0 5.10 9.50
FNF 170616P00042000 P 06/16/17 42.0 6.10 10.20
FNF 170616P00043000 P 06/16/17 43.0 7.10 10.90
FNF 170616P00044000 P 06/16/17 44.0 7.90 12.00
FNF 170616P00045000 P 06/16/17 45.0 10.20 12.10
FNF 180119C00015000 C 01/19/18 15.0 16.80 20.20
FNF 180119C00018000 C 01/19/18 18.0 13.70 18.40
FNF 180119C00020000 C 01/19/18 20.0 11.70 16.40
FNF 180119C00023000 C 01/19/18 23.0 8.80 13.50
FNF 180119C00025000 C 01/19/18 25.0 7.10 11.70
FNF 180119C00028000 C 01/19/18 28.0 6.30 7.50
FNF 180119C00030000 C 01/19/18 30.0 4.90 5.90
FNF 180119C00032000 C 01/19/18 32.0 3.40 4.50
FNF 180119C00035000 C 01/19/18 35.0 1.90 2.80
FNF 180119C00037000 C 01/19/18 37.0 1.05 2.05
FNF 180119C00040000 C 01/19/18 40.0 0.35 1.25
FNF 180119C00042000 C 01/19/18 42.0 0.05 0.90
FNF 180119C00045000 C 01/19/18 45.0 0.00 0.75
FNF 180119C00050000 C 01/19/18 50.0 0.00 0.55
FNF 180119P00015000 P 01/19/18 15.0 0.00 0.55
FNF 180119P00018000 P 01/19/18 18.0 0.00 0.60
FNF 180119P00020000 P 01/19/18 20.0 0.00 0.70
FNF 180119P00023000 P 01/19/18 23.0 0.05 0.80
FNF 180119P00025000 P 01/19/18 25.0 0.15 1.00
FNF 180119P00028000 P 01/19/18 28.0 0.55 1.40
FNF 180119P00030000 P 01/19/18 30.0 1.00 1.80
FNF 180119P00032000 P 01/19/18 32.0 1.55 2.50
FNF 180119P00035000 P 01/19/18 35.0 2.95 4.00
FNF 180119P00037000 P 01/19/18 37.0 4.20 5.20
FNF 180119P00040000 P 01/19/18 40.0 6.30 7.80
FNF 180119P00042000 P 01/19/18 42.0 8.00 9.10
FNF 180119P00045000 P 01/19/18 45.0 9.30 13.80
FNF 180119P00050000 P 01/19/18 50.0 15.10 17.50

OPRA data is delayed 15 minutes.