Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fidelity National Financial Inc (FNF)
As of Jan 16 2018 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 180119C00025000 C Jan 19, 2018 25.0 15.30 16.60
FNF 180119C00026000 C Jan 19, 2018 26.0 12.60 16.00
FNF 180119C00027000 C Jan 19, 2018 27.0 11.80 16.20
FNF 180119C00028000 C Jan 19, 2018 28.0 10.80 14.60
FNF 180119C00029000 C Jan 19, 2018 29.0 11.40 14.10
FNF 180119C00030000 C Jan 19, 2018 30.0 10.30 13.20
FNF 180119C00031000 C Jan 19, 2018 31.0 9.50 10.20
FNF 180119C00032000 C Jan 19, 2018 32.0 7.10 10.30
FNF 180119C00033000 C Jan 19, 2018 33.0 5.80 9.90
FNF 180119C00034000 C Jan 19, 2018 34.0 5.00 8.70
FNF 180119C00035000 C Jan 19, 2018 35.0 5.60 6.40
FNF 180119C00036000 C Jan 19, 2018 36.0 4.60 5.10
FNF 180119C00037000 C Jan 19, 2018 37.0 3.60 4.60
FNF 180119C00038000 C Jan 19, 2018 38.0 2.45 2.95
FNF 180119C00039000 C Jan 19, 2018 39.0 0.90 2.80
FNF 180119C00040000 C Jan 19, 2018 40.0 0.80 1.05
FNF 180119C00041000 C Jan 19, 2018 41.0 0.15 0.35
FNF 180119C00042000 C Jan 19, 2018 42.0 0.00 1.15
FNF 180119C00043000 C Jan 19, 2018 43.0 0.00 0.60
FNF 180119C00044000 C Jan 19, 2018 44.0 0.00 0.60
FNF 180119C00045000 C Jan 19, 2018 45.0 0.00 0.60
FNF 180119C00046000 C Jan 19, 2018 46.0 0.00 0.70
FNF 180119C00047000 C Jan 19, 2018 47.0 0.00 0.65
FNF 180119C00048000 C Jan 19, 2018 48.0 0.00 0.65
FNF 180119C00049000 C Jan 19, 2018 49.0 0.00 0.65
FNF 180119C00050000 C Jan 19, 2018 50.0 0.00 0.50
FNF 180119P00025000 P Jan 19, 2018 25.0 0.00 0.55
FNF 180119P00026000 P Jan 19, 2018 26.0 0.00 0.55
FNF 180119P00027000 P Jan 19, 2018 27.0 0.00 0.65
FNF 180119P00028000 P Jan 19, 2018 28.0 0.00 0.60
FNF 180119P00029000 P Jan 19, 2018 29.0 0.00 0.65
FNF 180119P00030000 P Jan 19, 2018 30.0 0.00 0.70
FNF 180119P00031000 P Jan 19, 2018 31.0 0.00 0.60
FNF 180119P00032000 P Jan 19, 2018 32.0 0.00 0.60
FNF 180119P00033000 P Jan 19, 2018 33.0 0.00 0.65
FNF 180119P00034000 P Jan 19, 2018 34.0 0.00 0.55
FNF 180119P00035000 P Jan 19, 2018 35.0 0.00 0.60
FNF 180119P00036000 P Jan 19, 2018 36.0 0.00 0.60
FNF 180119P00037000 P Jan 19, 2018 37.0 0.00 0.70
FNF 180119P00038000 P Jan 19, 2018 38.0 0.00 0.65
FNF 180119P00039000 P Jan 19, 2018 39.0 0.00 0.70
FNF 180119P00040000 P Jan 19, 2018 40.0 0.05 0.15
FNF 180119P00041000 P Jan 19, 2018 41.0 0.35 0.55
FNF 180119P00042000 P Jan 19, 2018 42.0 1.10 1.45
FNF 180119P00043000 P Jan 19, 2018 43.0 1.40 3.00
FNF 180119P00044000 P Jan 19, 2018 44.0 3.10 3.90
FNF 180119P00045000 P Jan 19, 2018 45.0 4.10 4.60
FNF 180119P00046000 P Jan 19, 2018 46.0 4.90 5.80
FNF 180119P00047000 P Jan 19, 2018 47.0 6.00 6.70
FNF 180119P00048000 P Jan 19, 2018 48.0 5.70 8.70
FNF 180119P00049000 P Jan 19, 2018 49.0 6.40 9.80
FNF 180119P00050000 P Jan 19, 2018 50.0 9.00 9.60
FNF 180216C00031000 C Feb 16, 2018 31.0 9.60 10.20
FNF 180216C00032000 C Feb 16, 2018 32.0 8.50 9.30
FNF 180216C00033000 C Feb 16, 2018 33.0 7.00 8.10
FNF 180216C00034000 C Feb 16, 2018 34.0 6.40 7.30
FNF 180216C00035000 C Feb 16, 2018 35.0 5.30 6.50
FNF 180216C00036000 C Feb 16, 2018 36.0 4.30 5.20
FNF 180216C00037000 C Feb 16, 2018 37.0 3.50 4.10
FNF 180216C00038000 C Feb 16, 2018 38.0 2.70 3.40
FNF 180216C00039000 C Feb 16, 2018 39.0 1.70 2.50
FNF 180216C00040000 C Feb 16, 2018 40.0 1.40 1.60
FNF 180216C00041000 C Feb 16, 2018 41.0 0.85 1.00
FNF 180216C00042000 C Feb 16, 2018 42.0 0.50 0.60
FNF 180216C00043000 C Feb 16, 2018 43.0 0.25 0.35
FNF 180216C00044000 C Feb 16, 2018 44.0 0.10 0.20
FNF 180216C00045000 C Feb 16, 2018 45.0 0.00 0.80
FNF 180216C00046000 C Feb 16, 2018 46.0 0.00 0.60
FNF 180216C00047000 C Feb 16, 2018 47.0 0.00 0.70
FNF 180216P00031000 P Feb 16, 2018 31.0 0.00 0.65
FNF 180216P00032000 P Feb 16, 2018 32.0 0.00 0.55
FNF 180216P00033000 P Feb 16, 2018 33.0 0.00 0.60
FNF 180216P00034000 P Feb 16, 2018 34.0 0.00 0.55
FNF 180216P00035000 P Feb 16, 2018 35.0 0.00 0.70
FNF 180216P00036000 P Feb 16, 2018 36.0 0.00 1.30
FNF 180216P00037000 P Feb 16, 2018 37.0 0.00 0.65
FNF 180216P00038000 P Feb 16, 2018 38.0 0.15 0.25
FNF 180216P00039000 P Feb 16, 2018 39.0 0.30 0.40
FNF 180216P00040000 P Feb 16, 2018 40.0 0.55 0.70
FNF 180216P00041000 P Feb 16, 2018 41.0 1.00 1.15
FNF 180216P00042000 P Feb 16, 2018 42.0 1.60 1.75
FNF 180216P00043000 P Feb 16, 2018 43.0 2.15 2.65
FNF 180216P00044000 P Feb 16, 2018 44.0 2.50 3.90
FNF 180216P00045000 P Feb 16, 2018 45.0 3.80 4.90
FNF 180216P00046000 P Feb 16, 2018 46.0 4.70 5.90
FNF 180216P00047000 P Feb 16, 2018 47.0 6.10 6.50
FNF 180316C00025000 C Mar 16, 2018 25.0 15.40 16.00
FNF 180316C00026000 C Mar 16, 2018 26.0 12.50 15.40
FNF 180316C00027000 C Mar 16, 2018 27.0 11.80 14.20
FNF 180316C00028000 C Mar 16, 2018 28.0 10.50 15.00
FNF 180316C00029000 C Mar 16, 2018 29.0 9.50 14.20
FNF 180316C00030000 C Mar 16, 2018 30.0 9.10 12.90
FNF 180316C00031000 C Mar 16, 2018 31.0 7.50 12.20
FNF 180316C00032000 C Mar 16, 2018 32.0 6.60 11.20
FNF 180316C00033000 C Mar 16, 2018 33.0 5.50 10.10
FNF 180316C00034000 C Mar 16, 2018 34.0 5.80 8.00
FNF 180316C00035000 C Mar 16, 2018 35.0 5.60 6.60
FNF 180316C00036000 C Mar 16, 2018 36.0 4.80 5.30
FNF 180316C00037000 C Mar 16, 2018 37.0 4.00 4.30
FNF 180316C00038000 C Mar 16, 2018 38.0 3.10 3.60
FNF 180316C00039000 C Mar 16, 2018 39.0 2.35 2.55
FNF 180316C00040000 C Mar 16, 2018 40.0 1.65 1.85
FNF 180316C00041000 C Mar 16, 2018 41.0 1.15 1.30
FNF 180316C00042000 C Mar 16, 2018 42.0 0.75 0.90
FNF 180316C00043000 C Mar 16, 2018 43.0 0.40 0.60
FNF 180316C00044000 C Mar 16, 2018 44.0 0.25 0.40
FNF 180316C00045000 C Mar 16, 2018 45.0 0.15 0.25
FNF 180316C00046000 C Mar 16, 2018 46.0 0.00 0.70
FNF 180316C00047000 C Mar 16, 2018 47.0 0.00 0.85
FNF 180316C00048000 C Mar 16, 2018 48.0 0.00 2.15
FNF 180316C00049000 C Mar 16, 2018 49.0 0.00 0.75
FNF 180316C00050000 C Mar 16, 2018 50.0 0.00 0.65
FNF 180316P00025000 P Mar 16, 2018 25.0 0.00 0.60
FNF 180316P00026000 P Mar 16, 2018 26.0 0.00 0.65
FNF 180316P00027000 P Mar 16, 2018 27.0 0.00 0.65
FNF 180316P00028000 P Mar 16, 2018 28.0 0.00 0.70
FNF 180316P00029000 P Mar 16, 2018 29.0 0.00 0.70
FNF 180316P00030000 P Mar 16, 2018 30.0 0.00 0.60
FNF 180316P00031000 P Mar 16, 2018 31.0 0.00 0.55
FNF 180316P00032000 P Mar 16, 2018 32.0 0.00 0.65
FNF 180316P00033000 P Mar 16, 2018 33.0 0.00 0.70
FNF 180316P00034000 P Mar 16, 2018 34.0 0.00 1.20
FNF 180316P00035000 P Mar 16, 2018 35.0 0.00 1.70
FNF 180316P00036000 P Mar 16, 2018 36.0 0.10 0.70
FNF 180316P00037000 P Mar 16, 2018 37.0 0.20 0.35
FNF 180316P00038000 P Mar 16, 2018 38.0 0.35 0.50
FNF 180316P00039000 P Mar 16, 2018 39.0 0.60 0.75
FNF 180316P00040000 P Mar 16, 2018 40.0 0.95 1.10
FNF 180316P00041000 P Mar 16, 2018 41.0 1.40 1.55
FNF 180316P00042000 P Mar 16, 2018 42.0 1.90 2.15
FNF 180316P00043000 P Mar 16, 2018 43.0 2.65 2.90
FNF 180316P00044000 P Mar 16, 2018 44.0 3.40 4.10
FNF 180316P00045000 P Mar 16, 2018 45.0 4.10 4.80
FNF 180316P00046000 P Mar 16, 2018 46.0 3.10 7.60
FNF 180316P00047000 P Mar 16, 2018 47.0 4.00 8.60
FNF 180316P00048000 P Mar 16, 2018 48.0 5.00 9.70
FNF 180316P00049000 P Mar 16, 2018 49.0 6.00 10.70
FNF 180316P00050000 P Mar 16, 2018 50.0 9.00 9.60
FNF 180615C00025000 C Jun 15, 2018 25.0 15.50 16.30
FNF 180615C00026000 C Jun 15, 2018 26.0 13.50 15.50
FNF 180615C00027000 C Jun 15, 2018 27.0 11.50 16.10
FNF 180615C00028000 C Jun 15, 2018 28.0 10.50 15.30
FNF 180615C00029000 C Jun 15, 2018 29.0 9.50 14.30
FNF 180615C00030000 C Jun 15, 2018 30.0 10.10 11.40
FNF 180615C00031000 C Jun 15, 2018 31.0 7.60 12.20
FNF 180615C00032000 C Jun 15, 2018 32.0 6.60 11.40
FNF 180615C00033000 C Jun 15, 2018 33.0 7.60 8.40
FNF 180615C00034000 C Jun 15, 2018 34.0 4.70 9.30
FNF 180615C00035000 C Jun 15, 2018 35.0 6.00 6.40
FNF 180615C00036000 C Jun 15, 2018 36.0 5.20 5.50
FNF 180615C00037000 C Jun 15, 2018 37.0 4.10 4.80
FNF 180615C00038000 C Jun 15, 2018 38.0 3.60 3.90
FNF 180615C00039000 C Jun 15, 2018 39.0 2.90 3.20
FNF 180615C00040000 C Jun 15, 2018 40.0 2.25 2.55
FNF 180615C00041000 C Jun 15, 2018 41.0 1.80 2.05
FNF 180615C00042000 C Jun 15, 2018 42.0 1.45 1.60
FNF 180615C00043000 C Jun 15, 2018 43.0 1.10 1.25
FNF 180615C00044000 C Jun 15, 2018 44.0 0.80 0.95
FNF 180615C00045000 C Jun 15, 2018 45.0 0.60 0.75
FNF 180615C00046000 C Jun 15, 2018 46.0 0.45 0.50
FNF 180615C00047000 C Jun 15, 2018 47.0 0.30 0.45
FNF 180615C00048000 C Jun 15, 2018 48.0 0.15 1.50
FNF 180615C00049000 C Jun 15, 2018 49.0 0.10 1.35
FNF 180615C00050000 C Jun 15, 2018 50.0 0.00 1.35
FNF 180615P00025000 P Jun 15, 2018 25.0 0.00 1.20
FNF 180615P00026000 P Jun 15, 2018 26.0 0.00 0.20
FNF 180615P00027000 P Jun 15, 2018 27.0 0.00 1.05
FNF 180615P00028000 P Jun 15, 2018 28.0 0.00 0.20
FNF 180615P00029000 P Jun 15, 2018 29.0 0.00 1.30
FNF 180615P00030000 P Jun 15, 2018 30.0 0.00 1.25
FNF 180615P00031000 P Jun 15, 2018 31.0 0.00 1.35
FNF 180615P00032000 P Jun 15, 2018 32.0 0.05 1.30
FNF 180615P00033000 P Jun 15, 2018 33.0 0.10 1.20
FNF 180615P00034000 P Jun 15, 2018 34.0 0.20 1.50
FNF 180615P00035000 P Jun 15, 2018 35.0 0.35 0.50
FNF 180615P00036000 P Jun 15, 2018 36.0 0.45 0.65
FNF 180615P00037000 P Jun 15, 2018 37.0 0.70 0.85
FNF 180615P00038000 P Jun 15, 2018 38.0 0.90 1.10
FNF 180615P00039000 P Jun 15, 2018 39.0 1.20 1.40
FNF 180615P00040000 P Jun 15, 2018 40.0 1.60 1.80
FNF 180615P00041000 P Jun 15, 2018 41.0 2.10 2.35
FNF 180615P00042000 P Jun 15, 2018 42.0 2.70 2.90
FNF 180615P00043000 P Jun 15, 2018 43.0 3.30 3.60
FNF 180615P00044000 P Jun 15, 2018 44.0 3.70 4.40
FNF 180615P00045000 P Jun 15, 2018 45.0 4.80 5.50
FNF 180615P00046000 P Jun 15, 2018 46.0 5.20 6.30
FNF 180615P00047000 P Jun 15, 2018 47.0 6.20 7.10
FNF 180615P00048000 P Jun 15, 2018 48.0 6.70 8.50
FNF 180615P00049000 P Jun 15, 2018 49.0 6.20 10.80
FNF 180615P00050000 P Jun 15, 2018 50.0 8.20 10.90
OPRA data is delayed 15 minutes.