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 (2017-05-12)Premium Content

Fidelity National Financial Inc (FNF)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 170721C00033000 C 07/21/17 33.0 11.20 11.90
FNF 170721C00034000 C 07/21/17 34.0 8.90 12.00
FNF 170721C00035000 C 07/21/17 35.0 7.80 10.80
FNF 170721C00036000 C 07/21/17 36.0 6.40 10.40
FNF 170721C00037000 C 07/21/17 37.0 5.60 9.60
FNF 170721C00038000 C 07/21/17 38.0 4.10 8.20
FNF 170721C00039000 C 07/21/17 39.0 3.30 7.80
FNF 170721C00040000 C 07/21/17 40.0 2.65 6.20
FNF 170721C00041000 C 07/21/17 41.0 2.65 4.70
FNF 170721C00042000 C 07/21/17 42.0 2.40 2.90
FNF 170721C00043000 C 07/21/17 43.0 1.55 2.15
FNF 170721C00044000 C 07/21/17 44.0 0.95 1.15
FNF 170721C00045000 C 07/21/17 45.0 0.40 0.60
FNF 170721C00046000 C 07/21/17 46.0 0.10 0.25
FNF 170721C00047000 C 07/21/17 47.0 0.00 0.10
FNF 170721C00048000 C 07/21/17 48.0 0.00 0.05
FNF 170721C00049000 C 07/21/17 49.0 0.00 0.05
FNF 170721P00033000 P 07/21/17 33.0 0.00 0.05
FNF 170721P00034000 P 07/21/17 34.0 0.00 0.05
FNF 170721P00035000 P 07/21/17 35.0 0.00 0.05
FNF 170721P00036000 P 07/21/17 36.0 0.00 0.05
FNF 170721P00037000 P 07/21/17 37.0 0.00 0.05
FNF 170721P00038000 P 07/21/17 38.0 0.00 0.05
FNF 170721P00039000 P 07/21/17 39.0 0.00 0.10
FNF 170721P00040000 P 07/21/17 40.0 0.00 0.10
FNF 170721P00041000 P 07/21/17 41.0 0.00 0.10
FNF 170721P00042000 P 07/21/17 42.0 0.05 0.15
FNF 170721P00043000 P 07/21/17 43.0 0.15 0.30
FNF 170721P00044000 P 07/21/17 44.0 0.35 0.55
FNF 170721P00045000 P 07/21/17 45.0 0.80 1.10
FNF 170721P00046000 P 07/21/17 46.0 1.40 2.00
FNF 170721P00047000 P 07/21/17 47.0 1.70 3.70
FNF 170721P00048000 P 07/21/17 48.0 1.15 5.90
FNF 170721P00049000 P 07/21/17 49.0 4.30 4.90
FNF 170818C00034000 C 08/18/17 34.0 10.30 11.00
FNF 170818C00035000 C 08/18/17 35.0 7.30 12.00
FNF 170818C00036000 C 08/18/17 36.0 6.20 10.90
FNF 170818C00037000 C 08/18/17 37.0 5.30 10.00
FNF 170818C00038000 C 08/18/17 38.0 4.30 8.90
FNF 170818C00039000 C 08/18/17 39.0 4.20 7.00
FNF 170818C00040000 C 08/18/17 40.0 2.70 7.00
FNF 170818C00041000 C 08/18/17 41.0 3.50 4.10
FNF 170818C00042000 C 08/18/17 42.0 2.45 3.50
FNF 170818C00043000 C 08/18/17 43.0 1.90 2.40
FNF 170818C00044000 C 08/18/17 44.0 1.35 1.55
FNF 170818C00045000 C 08/18/17 45.0 0.75 0.85
FNF 170818C00046000 C 08/18/17 46.0 0.40 0.55
FNF 170818C00047000 C 08/18/17 47.0 0.10 0.30
FNF 170818C00048000 C 08/18/17 48.0 0.00 0.20
FNF 170818C00049000 C 08/18/17 49.0 0.00 0.10
FNF 170818C00050000 C 08/18/17 50.0 0.00 0.60
FNF 170818C00055000 C 08/18/17 55.0 0.00 0.05
FNF 170818C00060000 C 08/18/17 60.0 0.00 0.05
FNF 170818P00034000 P 08/18/17 34.0 0.00 0.10
FNF 170818P00035000 P 08/18/17 35.0 0.00 0.10
FNF 170818P00036000 P 08/18/17 36.0 0.00 0.10
FNF 170818P00037000 P 08/18/17 37.0 0.00 0.10
FNF 170818P00038000 P 08/18/17 38.0 0.00 0.10
FNF 170818P00039000 P 08/18/17 39.0 0.00 0.15
FNF 170818P00040000 P 08/18/17 40.0 0.05 0.20
FNF 170818P00041000 P 08/18/17 41.0 0.15 0.25
FNF 170818P00042000 P 08/18/17 42.0 0.25 0.40
FNF 170818P00043000 P 08/18/17 43.0 0.40 0.60
FNF 170818P00044000 P 08/18/17 44.0 0.65 0.90
FNF 170818P00045000 P 08/18/17 45.0 1.10 1.50
FNF 170818P00046000 P 08/18/17 46.0 1.70 2.20
FNF 170818P00047000 P 08/18/17 47.0 2.25 2.90
FNF 170818P00048000 P 08/18/17 48.0 2.20 5.20
FNF 170818P00049000 P 08/18/17 49.0 2.20 7.00
FNF 170818P00050000 P 08/18/17 50.0 5.20 6.80
FNF 170818P00055000 P 08/18/17 55.0 8.90 12.40
FNF 170818P00060000 P 08/18/17 60.0 15.00 15.80
FNF 170915C00025000 C 09/15/17 25.0 19.10 20.20
FNF 170915C00026000 C 09/15/17 26.0 16.10 20.90
FNF 170915C00027000 C 09/15/17 27.0 15.20 20.00
FNF 170915C00028000 C 09/15/17 28.0 14.10 19.00
FNF 170915C00029000 C 09/15/17 29.0 13.20 17.80
FNF 170915C00030000 C 09/15/17 30.0 12.10 16.90
FNF 170915C00031000 C 09/15/17 31.0 11.20 16.00
FNF 170915C00032000 C 09/15/17 32.0 10.30 15.00
FNF 170915C00033000 C 09/15/17 33.0 9.30 14.00
FNF 170915C00034000 C 09/15/17 34.0 8.30 13.00
FNF 170915C00035000 C 09/15/17 35.0 8.50 10.40
FNF 170915C00036000 C 09/15/17 36.0 6.30 11.00
FNF 170915C00037000 C 09/15/17 37.0 5.30 10.00
FNF 170915C00038000 C 09/15/17 38.0 4.80 8.60
FNF 170915C00039000 C 09/15/17 39.0 5.10 6.30
FNF 170915C00040000 C 09/15/17 40.0 4.60 5.20
FNF 170915C00041000 C 09/15/17 41.0 3.50 4.30
FNF 170915C00042000 C 09/15/17 42.0 2.65 3.50
FNF 170915C00043000 C 09/15/17 43.0 2.15 2.60
FNF 170915C00044000 C 09/15/17 44.0 1.50 1.95
FNF 170915C00045000 C 09/15/17 45.0 0.95 1.30
FNF 170915C00046000 C 09/15/17 46.0 0.55 0.70
FNF 170915C00047000 C 09/15/17 47.0 0.30 0.65
FNF 170915C00048000 C 09/15/17 48.0 0.10 0.30
FNF 170915C00049000 C 09/15/17 49.0 0.00 0.20
FNF 170915P00025000 P 09/15/17 25.0 0.00 0.05
FNF 170915P00026000 P 09/15/17 26.0 0.00 0.05
FNF 170915P00027000 P 09/15/17 27.0 0.00 0.50
FNF 170915P00028000 P 09/15/17 28.0 0.00 0.30
FNF 170915P00029000 P 09/15/17 29.0 0.00 0.45
FNF 170915P00030000 P 09/15/17 30.0 0.00 0.45
FNF 170915P00031000 P 09/15/17 31.0 0.00 0.10
FNF 170915P00032000 P 09/15/17 32.0 0.00 0.10
FNF 170915P00033000 P 09/15/17 33.0 0.00 0.10
FNF 170915P00034000 P 09/15/17 34.0 0.00 0.10
FNF 170915P00035000 P 09/15/17 35.0 0.00 0.10
FNF 170915P00036000 P 09/15/17 36.0 0.00 0.15
FNF 170915P00037000 P 09/15/17 37.0 0.00 0.15
FNF 170915P00038000 P 09/15/17 38.0 0.05 0.20
FNF 170915P00039000 P 09/15/17 39.0 0.05 0.25
FNF 170915P00040000 P 09/15/17 40.0 0.15 0.30
FNF 170915P00041000 P 09/15/17 41.0 0.25 0.40
FNF 170915P00042000 P 09/15/17 42.0 0.40 0.60
FNF 170915P00043000 P 09/15/17 43.0 0.65 0.85
FNF 170915P00044000 P 09/15/17 44.0 0.95 1.25
FNF 170915P00045000 P 09/15/17 45.0 1.45 1.90
FNF 170915P00046000 P 09/15/17 46.0 1.90 2.50
FNF 170915P00047000 P 09/15/17 47.0 2.50 3.20
FNF 170915P00048000 P 09/15/17 48.0 2.95 4.40
FNF 170915P00049000 P 09/15/17 49.0 4.20 5.00
FNF 171215C00026000 C 12/15/17 26.0 18.00 19.10
FNF 171215C00027000 C 12/15/17 27.0 15.10 19.80
FNF 171215C00028000 C 12/15/17 28.0 14.10 18.90
FNF 171215C00029000 C 12/15/17 29.0 13.30 18.00
FNF 171215C00030000 C 12/15/17 30.0 12.30 17.00
FNF 171215C00031000 C 12/15/17 31.0 11.30 16.00
FNF 171215C00032000 C 12/15/17 32.0 10.30 15.00
FNF 171215C00033000 C 12/15/17 33.0 9.30 14.00
FNF 171215C00034000 C 12/15/17 34.0 8.30 13.00
FNF 171215C00035000 C 12/15/17 35.0 7.30 12.00
FNF 171215C00036000 C 12/15/17 36.0 6.30 11.00
FNF 171215C00037000 C 12/15/17 37.0 5.50 10.20
FNF 171215C00038000 C 12/15/17 38.0 4.60 9.40
FNF 171215C00039000 C 12/15/17 39.0 5.60 6.20
FNF 171215C00040000 C 12/15/17 40.0 4.70 5.60
FNF 171215C00041000 C 12/15/17 41.0 4.00 4.60
FNF 171215C00042000 C 12/15/17 42.0 3.40 4.00
FNF 171215C00043000 C 12/15/17 43.0 2.65 3.00
FNF 171215C00044000 C 12/15/17 44.0 2.05 2.50
FNF 171215C00045000 C 12/15/17 45.0 1.50 2.05
FNF 171215C00046000 C 12/15/17 46.0 1.10 1.45
FNF 171215C00047000 C 12/15/17 47.0 0.75 1.10
FNF 171215C00048000 C 12/15/17 48.0 0.50 0.75
FNF 171215C00049000 C 12/15/17 49.0 0.30 0.55
FNF 171215P00026000 P 12/15/17 26.0 0.00 0.15
FNF 171215P00027000 P 12/15/17 27.0 0.00 0.10
FNF 171215P00028000 P 12/15/17 28.0 0.00 0.10
FNF 171215P00029000 P 12/15/17 29.0 0.00 0.15
FNF 171215P00030000 P 12/15/17 30.0 0.00 0.15
FNF 171215P00031000 P 12/15/17 31.0 0.00 0.15
FNF 171215P00032000 P 12/15/17 32.0 0.05 0.20
FNF 171215P00033000 P 12/15/17 33.0 0.00 0.20
FNF 171215P00034000 P 12/15/17 34.0 0.05 0.25
FNF 171215P00035000 P 12/15/17 35.0 0.10 0.30
FNF 171215P00036000 P 12/15/17 36.0 0.15 0.35
FNF 171215P00037000 P 12/15/17 37.0 0.20 0.45
FNF 171215P00038000 P 12/15/17 38.0 0.25 0.45
FNF 171215P00039000 P 12/15/17 39.0 0.40 0.65
FNF 171215P00040000 P 12/15/17 40.0 0.55 0.80
FNF 171215P00041000 P 12/15/17 41.0 0.70 0.95
FNF 171215P00042000 P 12/15/17 42.0 1.00 1.30
FNF 171215P00043000 P 12/15/17 43.0 1.30 1.60
FNF 171215P00044000 P 12/15/17 44.0 1.70 1.95
FNF 171215P00045000 P 12/15/17 45.0 2.00 2.55
FNF 171215P00046000 P 12/15/17 46.0 2.65 3.10
FNF 171215P00047000 P 12/15/17 47.0 3.20 3.90
FNF 171215P00048000 P 12/15/17 48.0 3.60 4.80
FNF 171215P00049000 P 12/15/17 49.0 4.60 5.50
FNF 180119C00015000 C 01/19/18 15.0 28.60 30.10
FNF 180119C00018000 C 01/19/18 18.0 24.10 29.00
FNF 180119C00020000 C 01/19/18 20.0 22.30 26.80
FNF 180119C00021000 C 01/19/18 21.0 21.10 25.80
FNF 180119C00022000 C 01/19/18 22.0 20.10 24.80
FNF 180119C00023000 C 01/19/18 23.0 19.10 23.90
FNF 180119C00024000 C 01/19/18 24.0 18.30 23.00
FNF 180119C00025000 C 01/19/18 25.0 17.10 22.00
FNF 180119C00026000 C 01/19/18 26.0 16.20 21.00
FNF 180119C00027000 C 01/19/18 27.0 15.20 20.00
FNF 180119C00028000 C 01/19/18 28.0 16.10 17.50
FNF 180119C00029000 C 01/19/18 29.0 13.30 18.00
FNF 180119C00030000 C 01/19/18 30.0 14.10 15.20
FNF 180119C00031000 C 01/19/18 31.0 11.30 16.00
FNF 180119C00032000 C 01/19/18 32.0 12.40 13.10
FNF 180119C00033000 C 01/19/18 33.0 9.30 14.00
FNF 180119C00034000 C 01/19/18 34.0 8.40 13.00
FNF 180119C00035000 C 01/19/18 35.0 9.40 10.10
FNF 180119C00036000 C 01/19/18 36.0 6.50 11.20
FNF 180119C00037000 C 01/19/18 37.0 5.50 10.20
FNF 180119C00038000 C 01/19/18 38.0 6.40 7.40
FNF 180119C00039000 C 01/19/18 39.0 5.50 6.50
FNF 180119C00040000 C 01/19/18 40.0 4.90 5.50
FNF 180119C00041000 C 01/19/18 41.0 3.90 4.70
FNF 180119C00042000 C 01/19/18 42.0 3.40 4.00
FNF 180119C00043000 C 01/19/18 43.0 2.80 3.30
FNF 180119C00044000 C 01/19/18 44.0 2.10 2.60
FNF 180119C00045000 C 01/19/18 45.0 1.55 2.25
FNF 180119C00046000 C 01/19/18 46.0 1.15 1.65
FNF 180119C00047000 C 01/19/18 47.0 0.90 1.35
FNF 180119C00048000 C 01/19/18 48.0 0.65 0.95
FNF 180119C00049000 C 01/19/18 49.0 0.45 0.65
FNF 180119C00050000 C 01/19/18 50.0 0.25 0.50
FNF 180119P00015000 P 01/19/18 15.0 0.00 0.10
FNF 180119P00018000 P 01/19/18 18.0 0.00 0.10
FNF 180119P00020000 P 01/19/18 20.0 0.00 0.15
FNF 180119P00021000 P 01/19/18 21.0 0.00 0.35
FNF 180119P00022000 P 01/19/18 22.0 0.00 0.35
FNF 180119P00023000 P 01/19/18 23.0 0.00 0.15
FNF 180119P00024000 P 01/19/18 24.0 0.00 0.90
FNF 180119P00025000 P 01/19/18 25.0 0.00 0.15
FNF 180119P00026000 P 01/19/18 26.0 0.00 0.15
FNF 180119P00027000 P 01/19/18 27.0 0.00 0.15
FNF 180119P00028000 P 01/19/18 28.0 0.00 0.15
FNF 180119P00029000 P 01/19/18 29.0 0.00 0.20
FNF 180119P00030000 P 01/19/18 30.0 0.00 0.20
FNF 180119P00031000 P 01/19/18 31.0 0.00 0.25
FNF 180119P00032000 P 01/19/18 32.0 0.05 0.25
FNF 180119P00033000 P 01/19/18 33.0 0.05 0.55
FNF 180119P00034000 P 01/19/18 34.0 0.10 0.30
FNF 180119P00035000 P 01/19/18 35.0 0.15 0.40
FNF 180119P00036000 P 01/19/18 36.0 0.25 0.40
FNF 180119P00037000 P 01/19/18 37.0 0.25 0.55
FNF 180119P00038000 P 01/19/18 38.0 0.40 0.65
FNF 180119P00039000 P 01/19/18 39.0 0.55 0.70
FNF 180119P00040000 P 01/19/18 40.0 0.70 0.95
FNF 180119P00041000 P 01/19/18 41.0 0.75 1.35
FNF 180119P00042000 P 01/19/18 42.0 0.95 1.50
FNF 180119P00043000 P 01/19/18 43.0 1.40 1.65
FNF 180119P00044000 P 01/19/18 44.0 1.70 2.25
FNF 180119P00045000 P 01/19/18 45.0 2.10 2.60
FNF 180119P00046000 P 01/19/18 46.0 2.80 3.20
FNF 180119P00047000 P 01/19/18 47.0 3.20 3.90
FNF 180119P00048000 P 01/19/18 48.0 3.70 4.90
FNF 180119P00049000 P 01/19/18 49.0 4.70 5.60
FNF 180119P00050000 P 01/19/18 50.0 5.60 6.30

OPRA data is delayed 15 minutes.