Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Fidelity National Financial Inc (FNF)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 140419C00025000 C 04/19/14 25.0 6.00 6.60
FNF 140419C00026000 C 04/19/14 26.0 5.00 5.50
FNF 140419C00027000 C 04/19/14 27.0 4.00 4.50
FNF 140419C00028000 C 04/19/14 28.0 3.00 3.60
FNF 140419C00029000 C 04/19/14 29.0 2.05 2.40
FNF 140419C00030000 C 04/19/14 30.0 1.20 1.40
FNF 140419C00031000 C 04/19/14 31.0 0.20 0.40
FNF 140419C00032000 C 04/19/14 32.0 0.00 0.05
FNF 140419C00033000 C 04/19/14 33.0 0.00 0.15
FNF 140419C00034000 C 04/19/14 34.0 0.00 0.25
FNF 140419C00035000 C 04/19/14 35.0 0.00 0.25
FNF 140419C00036000 C 04/19/14 36.0 0.00 0.25
FNF 140419C00037000 C 04/19/14 37.0 0.00 0.25
FNF 140419C00038000 C 04/19/14 38.0 0.00 0.25
FNF 140419C00039000 C 04/19/14 39.0 0.00 0.25
FNF 140419C00040000 C 04/19/14 40.0 0.00 0.25
FNF 140419C00041000 C 04/19/14 41.0 0.00 0.25
FNF 140419P00025000 P 04/19/14 25.0 0.00 0.25
FNF 140419P00026000 P 04/19/14 26.0 0.00 0.25
FNF 140419P00027000 P 04/19/14 27.0 0.00 0.25
FNF 140419P00028000 P 04/19/14 28.0 0.00 0.25
FNF 140419P00029000 P 04/19/14 29.0 0.00 0.25
FNF 140419P00030000 P 04/19/14 30.0 0.00 0.15
FNF 140419P00031000 P 04/19/14 31.0 0.00 0.15
FNF 140419P00032000 P 04/19/14 32.0 0.60 0.80
FNF 140419P00033000 P 04/19/14 33.0 1.60 1.85
FNF 140419P00034000 P 04/19/14 34.0 2.50 2.85
FNF 140419P00035000 P 04/19/14 35.0 3.50 3.90
FNF 140419P00036000 P 04/19/14 36.0 4.50 4.90
FNF 140419P00037000 P 04/19/14 37.0 5.40 5.90
FNF 140419P00038000 P 04/19/14 38.0 6.40 6.90
FNF 140419P00039000 P 04/19/14 39.0 7.40 7.90
FNF 140419P00040000 P 04/19/14 40.0 8.40 8.90
FNF 140419P00041000 P 04/19/14 41.0 9.40 9.90
FNF 140517C00023000 C 05/17/14 23.0 8.00 8.80
FNF 140517C00024000 C 05/17/14 24.0 7.00 7.80
FNF 140517C00025000 C 05/17/14 25.0 6.00 6.80
FNF 140517C00026000 C 05/17/14 26.0 5.00 5.60
FNF 140517C00027000 C 05/17/14 27.0 4.00 4.70
FNF 140517C00028000 C 05/17/14 28.0 3.10 3.80
FNF 140517C00029000 C 05/17/14 29.0 2.25 2.95
FNF 140517C00030000 C 05/17/14 30.0 1.50 1.90
FNF 140517C00031000 C 05/17/14 31.0 0.95 1.05
FNF 140517C00032000 C 05/17/14 32.0 0.50 0.60
FNF 140517C00033000 C 05/17/14 33.0 0.20 0.30
FNF 140517C00034000 C 05/17/14 34.0 0.05 0.20
FNF 140517C00035000 C 05/17/14 35.0 0.00 0.25
FNF 140517C00036000 C 05/17/14 36.0 0.00 0.25
FNF 140517C00037000 C 05/17/14 37.0 0.00 0.25
FNF 140517C00038000 C 05/17/14 38.0 0.00 0.25
FNF 140517C00039000 C 05/17/14 39.0 0.00 0.25
FNF 140517P00023000 P 05/17/14 23.0 0.00 0.25
FNF 140517P00024000 P 05/17/14 24.0 0.00 0.25
FNF 140517P00025000 P 05/17/14 25.0 0.00 0.25
FNF 140517P00026000 P 05/17/14 26.0 0.00 0.25
FNF 140517P00027000 P 05/17/14 27.0 0.00 0.25
FNF 140517P00028000 P 05/17/14 28.0 0.00 0.25
FNF 140517P00029000 P 05/17/14 29.0 0.10 0.30
FNF 140517P00030000 P 05/17/14 30.0 0.30 0.45
FNF 140517P00031000 P 05/17/14 31.0 0.65 0.80
FNF 140517P00032000 P 05/17/14 32.0 1.20 1.30
FNF 140517P00033000 P 05/17/14 33.0 1.90 2.10
FNF 140517P00034000 P 05/17/14 34.0 2.55 3.10
FNF 140517P00035000 P 05/17/14 35.0 3.50 4.00
FNF 140517P00036000 P 05/17/14 36.0 4.50 5.00
FNF 140517P00037000 P 05/17/14 37.0 5.30 6.00
FNF 140517P00038000 P 05/17/14 38.0 6.30 7.00
FNF 140517P00039000 P 05/17/14 39.0 7.30 8.00
FNF 140621C00015000 C 06/21/14 15.0 15.70 17.10
FNF 140621C00016000 C 06/21/14 16.0 14.70 16.10
FNF 140621C00018000 C 06/21/14 18.0 12.70 14.10
FNF 140621C00019000 C 06/21/14 19.0 11.70 13.10
FNF 140621C00020000 C 06/21/14 20.0 10.70 12.10
FNF 140621C00021000 C 06/21/14 21.0 10.00 10.80
FNF 140621C00022000 C 06/21/14 22.0 9.00 9.80
FNF 140621C00023000 C 06/21/14 23.0 8.00 8.80
FNF 140621C00024000 C 06/21/14 24.0 7.00 7.80
FNF 140621C00025000 C 06/21/14 25.0 6.00 6.90
FNF 140621C00026000 C 06/21/14 26.0 5.10 5.70
FNF 140621C00027000 C 06/21/14 27.0 4.10 4.80
FNF 140621C00028000 C 06/21/14 28.0 3.30 3.90
FNF 140621C00029000 C 06/21/14 29.0 2.50 3.10
FNF 140621C00030000 C 06/21/14 30.0 1.80 2.20
FNF 140621C00031000 C 06/21/14 31.0 1.25 1.40
FNF 140621C00032000 C 06/21/14 32.0 0.75 0.90
FNF 140621C00033000 C 06/21/14 33.0 0.50 0.65
FNF 140621C00034000 C 06/21/14 34.0 0.25 0.45
FNF 140621C00035000 C 06/21/14 35.0 0.15 0.35
FNF 140621C00036000 C 06/21/14 36.0 0.10 0.25
FNF 140621C00037000 C 06/21/14 37.0 0.00 0.25
FNF 140621C00038000 C 06/21/14 38.0 0.00 0.25
FNF 140621C00039000 C 06/21/14 39.0 0.00 0.25
FNF 140621C00040000 C 06/21/14 40.0 0.00 0.25
FNF 140621P00015000 P 06/21/14 15.0 0.00 0.25
FNF 140621P00016000 P 06/21/14 16.0 0.00 0.25
FNF 140621P00018000 P 06/21/14 18.0 0.00 0.25
FNF 140621P00019000 P 06/21/14 19.0 0.00 0.25
FNF 140621P00020000 P 06/21/14 20.0 0.00 0.25
FNF 140621P00021000 P 06/21/14 21.0 0.00 0.25
FNF 140621P00022000 P 06/21/14 22.0 0.00 0.25
FNF 140621P00023000 P 06/21/14 23.0 0.00 0.25
FNF 140621P00024000 P 06/21/14 24.0 0.00 0.25
FNF 140621P00025000 P 06/21/14 25.0 0.00 0.25
FNF 140621P00026000 P 06/21/14 26.0 0.00 0.25
FNF 140621P00027000 P 06/21/14 27.0 0.05 0.30
FNF 140621P00028000 P 06/21/14 28.0 0.30 0.40
FNF 140621P00029000 P 06/21/14 29.0 0.45 0.60
FNF 140621P00030000 P 06/21/14 30.0 0.70 0.90
FNF 140621P00031000 P 06/21/14 31.0 1.10 1.25
FNF 140621P00032000 P 06/21/14 32.0 1.65 1.80
FNF 140621P00033000 P 06/21/14 33.0 2.30 2.65
FNF 140621P00034000 P 06/21/14 34.0 2.85 3.50
FNF 140621P00035000 P 06/21/14 35.0 3.80 4.40
FNF 140621P00036000 P 06/21/14 36.0 4.70 5.30
FNF 140621P00037000 P 06/21/14 37.0 5.50 6.40
FNF 140621P00038000 P 06/21/14 38.0 6.50 7.30
FNF 140621P00039000 P 06/21/14 39.0 7.50 8.30
FNF 140621P00040000 P 06/21/14 40.0 8.50 9.30
FNF 140920C00015000 C 09/20/14 15.0 15.70 17.10
FNF 140920C00016000 C 09/20/14 16.0 14.70 16.10
FNF 140920C00018000 C 09/20/14 18.0 12.70 14.10
FNF 140920C00019000 C 09/20/14 19.0 11.70 13.10
FNF 140920C00020000 C 09/20/14 20.0 10.70 12.10
FNF 140920C00021000 C 09/20/14 21.0 9.90 10.80
FNF 140920C00023000 C 09/20/14 23.0 8.00 8.80
FNF 140920C00024000 C 09/20/14 24.0 7.10 7.90
FNF 140920C00025000 C 09/20/14 25.0 6.20 6.90
FNF 140920C00026000 C 09/20/14 26.0 5.30 5.90
FNF 140920C00027000 C 09/20/14 27.0 4.60 4.80
FNF 140920C00028000 C 09/20/14 28.0 3.70 4.20
FNF 140920C00029000 C 09/20/14 29.0 3.00 3.60
FNF 140920C00030000 C 09/20/14 30.0 2.35 2.60
FNF 140920C00031000 C 09/20/14 31.0 1.80 2.05
FNF 140920C00032000 C 09/20/14 32.0 1.35 1.60
FNF 140920C00033000 C 09/20/14 33.0 1.00 1.25
FNF 140920C00034000 C 09/20/14 34.0 0.75 0.95
FNF 140920C00035000 C 09/20/14 35.0 0.50 0.75
FNF 140920C00036000 C 09/20/14 36.0 0.35 0.60
FNF 140920C00037000 C 09/20/14 37.0 0.25 0.40
FNF 140920C00038000 C 09/20/14 38.0 0.15 0.35
FNF 140920C00039000 C 09/20/14 39.0 0.05 0.30
FNF 140920C00040000 C 09/20/14 40.0 0.00 0.40
FNF 140920C00041000 C 09/20/14 41.0 0.00 0.35
FNF 140920P00015000 P 09/20/14 15.0 0.00 0.25
FNF 140920P00016000 P 09/20/14 16.0 0.00 0.30
FNF 140920P00018000 P 09/20/14 18.0 0.00 0.35
FNF 140920P00019000 P 09/20/14 19.0 0.00 0.35
FNF 140920P00020000 P 09/20/14 20.0 0.00 0.20
FNF 140920P00021000 P 09/20/14 21.0 0.00 0.40
FNF 140920P00023000 P 09/20/14 23.0 0.00 0.35
FNF 140920P00024000 P 09/20/14 24.0 0.00 0.40
FNF 140920P00025000 P 09/20/14 25.0 0.05 0.50
FNF 140920P00026000 P 09/20/14 26.0 0.25 0.50
FNF 140920P00027000 P 09/20/14 27.0 0.45 0.75
FNF 140920P00028000 P 09/20/14 28.0 0.70 0.95
FNF 140920P00029000 P 09/20/14 29.0 1.00 1.25
FNF 140920P00030000 P 09/20/14 30.0 1.40 1.60
FNF 140920P00031000 P 09/20/14 31.0 1.85 2.10
FNF 140920P00032000 P 09/20/14 32.0 2.40 2.65
FNF 140920P00033000 P 09/20/14 33.0 3.00 3.30
FNF 140920P00034000 P 09/20/14 34.0 3.60 4.10
FNF 140920P00035000 P 09/20/14 35.0 4.30 4.80
FNF 140920P00036000 P 09/20/14 36.0 5.10 5.80
FNF 140920P00037000 P 09/20/14 37.0 5.90 6.60
FNF 140920P00038000 P 09/20/14 38.0 6.80 7.60
FNF 140920P00039000 P 09/20/14 39.0 7.70 8.50
FNF 140920P00040000 P 09/20/14 40.0 8.70 9.50
FNF 140920P00041000 P 09/20/14 41.0 9.70 10.50
FNF 150117C00015000 C 01/17/15 15.0 15.60 17.00
FNF 150117C00018000 C 01/17/15 18.0 13.10 14.00
FNF 150117C00020000 C 01/17/15 20.0 11.10 11.90
FNF 150117C00023000 C 01/17/15 23.0 8.20 8.80
FNF 150117C00025000 C 01/17/15 25.0 6.30 7.20
FNF 150117C00027000 C 01/17/15 27.0 4.70 5.50
FNF 150117C00030000 C 01/17/15 30.0 3.00 3.40
FNF 150117C00032000 C 01/17/15 32.0 2.00 2.30
FNF 150117C00035000 C 01/17/15 35.0 1.00 1.30
FNF 150117C00037000 C 01/17/15 37.0 0.60 0.90
FNF 150117C00040000 C 01/17/15 40.0 0.25 0.50
FNF 150117P00015000 P 01/17/15 15.0 0.00 0.25
FNF 150117P00018000 P 01/17/15 18.0 0.00 0.25
FNF 150117P00020000 P 01/17/15 20.0 0.00 0.35
FNF 150117P00023000 P 01/17/15 23.0 0.25 0.70
FNF 150117P00025000 P 01/17/15 25.0 0.60 0.90
FNF 150117P00027000 P 01/17/15 27.0 1.00 1.25
FNF 150117P00030000 P 01/17/15 30.0 2.15 2.35
FNF 150117P00032000 P 01/17/15 32.0 3.10 3.50
FNF 150117P00035000 P 01/17/15 35.0 5.10 5.50
FNF 150117P00037000 P 01/17/15 37.0 6.50 7.10
FNF 150117P00040000 P 01/17/15 40.0 9.10 9.80
FNF 160115C00015000 C 01/15/16 15.0 15.80 16.70
FNF 160115C00018000 C 01/15/16 18.0 12.80 14.10
FNF 160115C00020000 C 01/15/16 20.0 11.00 12.50
FNF 160115C00023000 C 01/15/16 23.0 8.60 9.50
FNF 160115C00025000 C 01/15/16 25.0 7.00 8.40
FNF 160115C00027000 C 01/15/16 27.0 5.70 7.00
FNF 160115C00030000 C 01/15/16 30.0 4.10 5.40
FNF 160115C00032000 C 01/15/16 32.0 3.20 4.30
FNF 160115C00035000 C 01/15/16 35.0 2.15 3.20
FNF 160115C00037000 C 01/15/16 37.0 1.70 2.65
FNF 160115C00040000 C 01/15/16 40.0 1.10 1.75
FNF 160115P00015000 P 01/15/16 15.0 0.00 0.45
FNF 160115P00018000 P 01/15/16 18.0 0.30 0.75
FNF 160115P00020000 P 01/15/16 20.0 0.60 0.90
FNF 160115P00023000 P 01/15/16 23.0 1.10 1.60
FNF 160115P00025000 P 01/15/16 25.0 1.60 2.10
FNF 160115P00027000 P 01/15/16 27.0 2.25 3.00
FNF 160115P00030000 P 01/15/16 30.0 3.50 4.30
FNF 160115P00032000 P 01/15/16 32.0 4.60 6.00
FNF 160115P00035000 P 01/15/16 35.0 5.90 7.30
FNF 160115P00037000 P 01/15/16 37.0 7.70 8.80
FNF 160115P00040000 P 01/15/16 40.0 9.60 11.10

OPRA data is delayed 15 minutes.