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 (2017-08-11)Premium Content

Fidelity National Financial Inc (FNF)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 171117C00025000 C 11/17/17 25.0 10.10 11.00
FNF 171117C00026000 C 11/17/17 26.0 9.40 12.00
FNF 171117C00027000 C 11/17/17 27.0 7.30 11.00
FNF 171117C00028000 C 11/17/17 28.0 6.40 9.20
FNF 171117C00029000 C 11/17/17 29.0 6.00 8.20
FNF 171117C00030000 C 11/17/17 30.0 5.10 6.70
FNF 171117C00031000 C 11/17/17 31.0 4.40 4.70
FNF 171117C00032000 C 11/17/17 32.0 3.40 3.90
FNF 171117C00033000 C 11/17/17 33.0 2.50 2.75
FNF 171117C00034000 C 11/17/17 34.0 1.65 1.90
FNF 171117C00035000 C 11/17/17 35.0 0.95 1.15
FNF 171117C00036000 C 11/17/17 36.0 0.45 0.60
FNF 171117C00037000 C 11/17/17 37.0 0.15 0.30
FNF 171117C00038000 C 11/17/17 38.0 0.00 0.25
FNF 171117C00039000 C 11/17/17 39.0 0.00 0.20
FNF 171117C00040000 C 11/17/17 40.0 0.00 0.20
FNF 171117C00041000 C 11/17/17 41.0 0.00 0.20
FNF 171117C00042000 C 11/17/17 42.0 0.00 0.20
FNF 171117C00043000 C 11/17/17 43.0 0.00 0.20
FNF 171117C00044000 C 11/17/17 44.0 0.00 0.20
FNF 171117C00045000 C 11/17/17 45.0 0.00 0.20
FNF 171117C00046000 C 11/17/17 46.0 0.00 0.30
FNF 171117C00047000 C 11/17/17 47.0 0.00 0.30
FNF 171117C00048000 C 11/17/17 48.0 0.00 0.30
FNF 171117C00049000 C 11/17/17 49.0 0.00 0.30
FNF 171117C00050000 C 11/17/17 50.0 0.00 0.30
FNF 171117P00025000 P 11/17/17 25.0 0.00 0.20
FNF 171117P00026000 P 11/17/17 26.0 0.00 0.20
FNF 171117P00027000 P 11/17/17 27.0 0.00 0.20
FNF 171117P00028000 P 11/17/17 28.0 0.00 0.20
FNF 171117P00029000 P 11/17/17 29.0 0.00 0.20
FNF 171117P00030000 P 11/17/17 30.0 0.00 0.20
FNF 171117P00031000 P 11/17/17 31.0 0.00 0.20
FNF 171117P00032000 P 11/17/17 32.0 0.00 0.25
FNF 171117P00033000 P 11/17/17 33.0 0.05 0.15
FNF 171117P00034000 P 11/17/17 34.0 0.20 0.30
FNF 171117P00035000 P 11/17/17 35.0 0.45 0.60
FNF 171117P00036000 P 11/17/17 36.0 0.90 1.10
FNF 171117P00037000 P 11/17/17 37.0 1.60 1.80
FNF 171117P00038000 P 11/17/17 38.0 2.40 2.80
FNF 171117P00039000 P 11/17/17 39.0 2.10 3.70
FNF 171117P00040000 P 11/17/17 40.0 4.00 5.10
FNF 171117P00041000 P 11/17/17 41.0 4.40 7.10
FNF 171117P00042000 P 11/17/17 42.0 5.10 6.90
FNF 171117P00043000 P 11/17/17 43.0 6.80 7.90
FNF 171117P00044000 P 11/17/17 44.0 8.30 10.70
FNF 171117P00045000 P 11/17/17 45.0 9.00 9.70
FNF 171117P00046000 P 11/17/17 46.0 9.50 12.40
FNF 171117P00047000 P 11/17/17 47.0 11.10 12.70
FNF 171117P00048000 P 11/17/17 48.0 12.00 14.80
FNF 171117P00049000 P 11/17/17 49.0 13.00 14.00
FNF 171117P00050000 P 11/17/17 50.0 14.10 14.90
FNF 171215C00025000 C 12/15/17 25.0 10.20 11.10
FNF 171215C00026000 C 12/15/17 26.0 7.50 12.00
FNF 171215C00027000 C 12/15/17 27.0 7.00 11.00
FNF 171215C00028000 C 12/15/17 28.0 7.30 9.50
FNF 171215C00029000 C 12/15/17 29.0 6.10 8.40
FNF 171215C00030000 C 12/15/17 30.0 5.40 7.30
FNF 171215C00031000 C 12/15/17 31.0 4.40 6.10
FNF 171215C00032000 C 12/15/17 32.0 1.75 6.00
FNF 171215C00033000 C 12/15/17 33.0 2.60 2.95
FNF 171215C00034000 C 12/15/17 34.0 1.80 2.05
FNF 171215C00035000 C 12/15/17 35.0 1.15 1.35
FNF 171215C00036000 C 12/15/17 36.0 0.60 0.85
FNF 171215C00037000 C 12/15/17 37.0 0.30 0.45
FNF 171215C00038000 C 12/15/17 38.0 0.10 0.25
FNF 171215C00039000 C 12/15/17 39.0 0.00 0.30
FNF 171215C00040000 C 12/15/17 40.0 0.00 0.25
FNF 171215C00041000 C 12/15/17 41.0 0.00 0.20
FNF 171215C00042000 C 12/15/17 42.0 0.00 0.20
FNF 171215C00043000 C 12/15/17 43.0 0.00 0.20
FNF 171215C00044000 C 12/15/17 44.0 0.00 0.20
FNF 171215C00045000 C 12/15/17 45.0 0.00 0.20
FNF 171215C00046000 C 12/15/17 46.0 0.00 0.20
FNF 171215C00047000 C 12/15/17 47.0 0.00 0.20
FNF 171215C00048000 C 12/15/17 48.0 0.00 0.20
FNF 171215C00049000 C 12/15/17 49.0 0.00 0.20
FNF 171215C00050000 C 12/15/17 50.0 0.00 0.20
FNF 171215P00025000 P 12/15/17 25.0 0.00 0.20
FNF 171215P00026000 P 12/15/17 26.0 0.00 0.20
FNF 171215P00027000 P 12/15/17 27.0 0.00 0.20
FNF 171215P00028000 P 12/15/17 28.0 0.00 0.20
FNF 171215P00029000 P 12/15/17 29.0 0.00 0.20
FNF 171215P00030000 P 12/15/17 30.0 0.00 0.25
FNF 171215P00031000 P 12/15/17 31.0 0.00 0.15
FNF 171215P00032000 P 12/15/17 32.0 0.10 0.20
FNF 171215P00033000 P 12/15/17 33.0 0.20 0.35
FNF 171215P00034000 P 12/15/17 34.0 0.40 0.55
FNF 171215P00035000 P 12/15/17 35.0 0.70 0.95
FNF 171215P00036000 P 12/15/17 36.0 1.20 1.45
FNF 171215P00037000 P 12/15/17 37.0 1.90 2.25
FNF 171215P00038000 P 12/15/17 38.0 2.45 3.00
FNF 171215P00039000 P 12/15/17 39.0 1.70 5.00
FNF 171215P00040000 P 12/15/17 40.0 2.60 6.00
FNF 171215P00041000 P 12/15/17 41.0 4.40 6.40
FNF 171215P00042000 P 12/15/17 42.0 5.20 8.30
FNF 171215P00043000 P 12/15/17 43.0 6.70 9.00
FNF 171215P00044000 P 12/15/17 44.0 6.60 10.40
FNF 171215P00045000 P 12/15/17 45.0 8.40 11.20
FNF 171215P00046000 P 12/15/17 46.0 8.20 12.90
FNF 171215P00047000 P 12/15/17 47.0 10.40 13.00
FNF 171215P00048000 P 12/15/17 48.0 10.80 14.70
FNF 171215P00049000 P 12/15/17 49.0 11.90 15.50
FNF 171215P00050000 P 12/15/17 50.0 14.00 15.20
FNF 180119C00025000 C 01/19/18 25.0 10.20 10.70
FNF 180119C00026000 C 01/19/18 26.0 9.00 9.90
FNF 180119C00027000 C 01/19/18 27.0 8.30 10.80
FNF 180119C00028000 C 01/19/18 28.0 5.30 10.00
FNF 180119C00029000 C 01/19/18 29.0 6.30 7.10
FNF 180119C00030000 C 01/19/18 30.0 5.20 6.30
FNF 180119C00031000 C 01/19/18 31.0 4.50 5.10
FNF 180119C00032000 C 01/19/18 32.0 3.40 3.90
FNF 180119C00033000 C 01/19/18 33.0 2.65 2.90
FNF 180119C00034000 C 01/19/18 34.0 2.00 2.30
FNF 180119C00035000 C 01/19/18 35.0 1.20 1.55
FNF 180119C00036000 C 01/19/18 36.0 0.85 1.00
FNF 180119C00037000 C 01/19/18 37.0 0.50 0.60
FNF 180119C00038000 C 01/19/18 38.0 0.25 0.40
FNF 180119C00039000 C 01/19/18 39.0 0.05 0.25
FNF 180119C00040000 C 01/19/18 40.0 0.00 0.30
FNF 180119C00041000 C 01/19/18 41.0 0.00 0.30
FNF 180119C00042000 C 01/19/18 42.0 0.00 0.25
FNF 180119C00043000 C 01/19/18 43.0 0.00 0.50
FNF 180119C00044000 C 01/19/18 44.0 0.00 0.25
FNF 180119C00045000 C 01/19/18 45.0 0.00 0.30
FNF 180119C00046000 C 01/19/18 46.0 0.00 0.45
FNF 180119C00047000 C 01/19/18 47.0 0.00 0.45
FNF 180119C00048000 C 01/19/18 48.0 0.00 0.20
FNF 180119C00049000 C 01/19/18 49.0 0.00 0.45
FNF 180119C00050000 C 01/19/18 50.0 0.00 0.20
FNF 180119P00025000 P 01/19/18 25.0 0.00 0.25
FNF 180119P00026000 P 01/19/18 26.0 0.00 0.25
FNF 180119P00027000 P 01/19/18 27.0 0.00 0.25
FNF 180119P00028000 P 01/19/18 28.0 0.00 0.25
FNF 180119P00029000 P 01/19/18 29.0 0.00 0.30
FNF 180119P00030000 P 01/19/18 30.0 0.00 0.20
FNF 180119P00031000 P 01/19/18 31.0 0.10 0.30
FNF 180119P00032000 P 01/19/18 32.0 0.20 0.60
FNF 180119P00033000 P 01/19/18 33.0 0.30 0.50
FNF 180119P00034000 P 01/19/18 34.0 0.50 0.75
FNF 180119P00035000 P 01/19/18 35.0 0.85 1.15
FNF 180119P00036000 P 01/19/18 36.0 1.35 1.65
FNF 180119P00037000 P 01/19/18 37.0 2.00 2.35
FNF 180119P00038000 P 01/19/18 38.0 2.80 3.10
FNF 180119P00039000 P 01/19/18 39.0 3.60 4.20
FNF 180119P00040000 P 01/19/18 40.0 3.10 5.00
FNF 180119P00041000 P 01/19/18 41.0 5.60 6.50
FNF 180119P00042000 P 01/19/18 42.0 6.40 7.10
FNF 180119P00043000 P 01/19/18 43.0 5.80 8.50
FNF 180119P00044000 P 01/19/18 44.0 8.40 8.80
FNF 180119P00045000 P 01/19/18 45.0 8.30 10.40
FNF 180119P00046000 P 01/19/18 46.0 10.00 11.30
FNF 180119P00047000 P 01/19/18 47.0 11.50 11.80
FNF 180119P00048000 P 01/19/18 48.0 10.50 14.70
FNF 180119P00049000 P 01/19/18 49.0 11.30 16.00
FNF 180119P00050000 P 01/19/18 50.0 14.30 15.00
FNF 180316C00025000 C 03/16/18 25.0 9.80 11.00
FNF 180316C00026000 C 03/16/18 26.0 7.30 12.00
FNF 180316C00027000 C 03/16/18 27.0 6.30 11.00
FNF 180316C00028000 C 03/16/18 28.0 5.30 10.00
FNF 180316C00029000 C 03/16/18 29.0 4.50 9.00
FNF 180316C00030000 C 03/16/18 30.0 4.90 6.80
FNF 180316C00031000 C 03/16/18 31.0 4.10 5.30
FNF 180316C00032000 C 03/16/18 32.0 3.30 4.10
FNF 180316C00033000 C 03/16/18 33.0 2.85 3.30
FNF 180316C00034000 C 03/16/18 34.0 2.15 2.55
FNF 180316C00035000 C 03/16/18 35.0 1.55 1.90
FNF 180316C00036000 C 03/16/18 36.0 1.05 1.35
FNF 180316C00037000 C 03/16/18 37.0 0.60 0.95
FNF 180316C00038000 C 03/16/18 38.0 0.35 0.65
FNF 180316C00039000 C 03/16/18 39.0 0.15 0.45
FNF 180316C00040000 C 03/16/18 40.0 0.05 0.35
FNF 180316C00041000 C 03/16/18 41.0 0.05 0.25
FNF 180316C00042000 C 03/16/18 42.0 0.00 0.40
FNF 180316C00043000 C 03/16/18 43.0 0.00 0.35
FNF 180316C00044000 C 03/16/18 44.0 0.00 0.30
FNF 180316C00045000 C 03/16/18 45.0 0.00 0.30
FNF 180316C00046000 C 03/16/18 46.0 0.00 0.30
FNF 180316C00047000 C 03/16/18 47.0 0.00 0.30
FNF 180316C00048000 C 03/16/18 48.0 0.00 0.30
FNF 180316C00049000 C 03/16/18 49.0 0.00 0.30
FNF 180316C00050000 C 03/16/18 50.0 0.00 0.30
FNF 180316P00025000 P 03/16/18 25.0 0.00 0.30
FNF 180316P00026000 P 03/16/18 26.0 0.00 0.35
FNF 180316P00027000 P 03/16/18 27.0 0.00 0.25
FNF 180316P00028000 P 03/16/18 28.0 0.00 0.25
FNF 180316P00029000 P 03/16/18 29.0 0.10 0.30
FNF 180316P00030000 P 03/16/18 30.0 0.15 0.35
FNF 180316P00031000 P 03/16/18 31.0 0.25 0.45
FNF 180316P00032000 P 03/16/18 32.0 0.40 0.60
FNF 180316P00033000 P 03/16/18 33.0 0.60 0.85
FNF 180316P00034000 P 03/16/18 34.0 0.90 1.15
FNF 180316P00035000 P 03/16/18 35.0 1.25 1.60
FNF 180316P00036000 P 03/16/18 36.0 1.75 2.10
FNF 180316P00037000 P 03/16/18 37.0 2.35 2.75
FNF 180316P00038000 P 03/16/18 38.0 2.85 3.80
FNF 180316P00039000 P 03/16/18 39.0 3.50 4.60
FNF 180316P00040000 P 03/16/18 40.0 4.30 5.60
FNF 180316P00041000 P 03/16/18 41.0 3.50 8.20
FNF 180316P00042000 P 03/16/18 42.0 4.30 9.00
FNF 180316P00043000 P 03/16/18 43.0 5.30 10.00
FNF 180316P00044000 P 03/16/18 44.0 6.30 11.00
FNF 180316P00045000 P 03/16/18 45.0 9.60 11.40
FNF 180316P00046000 P 03/16/18 46.0 8.40 13.00
FNF 180316P00047000 P 03/16/18 47.0 9.30 13.80
FNF 180316P00048000 P 03/16/18 48.0 10.20 15.00
FNF 180316P00049000 P 03/16/18 49.0 11.20 16.00
FNF 180316P00050000 P 03/16/18 50.0 14.20 15.50

OPRA data is delayed 15 minutes.