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 (2017-02-10)Premium Content

Fidelity National Financial Inc (FNF)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 170317C00019000 C 03/17/17 19.0 19.00 20.10
FNF 170317C00020000 C 03/17/17 20.0 17.00 20.00
FNF 170317C00021000 C 03/17/17 21.0 15.10 19.40
FNF 170317C00022000 C 03/17/17 22.0 14.10 18.50
FNF 170317C00023000 C 03/17/17 23.0 13.20 17.60
FNF 170317C00024000 C 03/17/17 24.0 12.10 16.60
FNF 170317C00025000 C 03/17/17 25.0 11.20 15.50
FNF 170317C00026000 C 03/17/17 26.0 10.10 14.60
FNF 170317C00027000 C 03/17/17 27.0 9.10 13.60
FNF 170317C00028000 C 03/17/17 28.0 8.10 12.60
FNF 170317C00029000 C 03/17/17 29.0 9.00 9.90
FNF 170317C00030000 C 03/17/17 30.0 6.10 9.80
FNF 170317C00031000 C 03/17/17 31.0 7.00 8.10
FNF 170317C00032000 C 03/17/17 32.0 4.30 7.50
FNF 170317C00033000 C 03/17/17 33.0 5.00 6.00
FNF 170317C00034000 C 03/17/17 34.0 4.00 5.10
FNF 170317C00035000 C 03/17/17 35.0 3.00 4.10
FNF 170317C00036000 C 03/17/17 36.0 2.10 2.75
FNF 170317C00037000 C 03/17/17 37.0 1.05 1.75
FNF 170317C00038000 C 03/17/17 38.0 0.50 0.70
FNF 170317C00039000 C 03/17/17 39.0 0.15 0.30
FNF 170317C00040000 C 03/17/17 40.0 0.00 0.30
FNF 170317C00041000 C 03/17/17 41.0 0.00 0.15
FNF 170317C00042000 C 03/17/17 42.0 0.00 0.65
FNF 170317C00043000 C 03/17/17 43.0 0.00 0.60
FNF 170317C00044000 C 03/17/17 44.0 0.00 0.50
FNF 170317C00045000 C 03/17/17 45.0 0.00 0.50
FNF 170317C00046000 C 03/17/17 46.0 0.00 0.50
FNF 170317C00047000 C 03/17/17 47.0 0.00 0.45
FNF 170317P00019000 P 03/17/17 19.0 0.00 0.65
FNF 170317P00020000 P 03/17/17 20.0 0.00 0.70
FNF 170317P00021000 P 03/17/17 21.0 0.00 0.70
FNF 170317P00022000 P 03/17/17 22.0 0.00 0.60
FNF 170317P00023000 P 03/17/17 23.0 0.00 0.55
FNF 170317P00024000 P 03/17/17 24.0 0.00 0.70
FNF 170317P00025000 P 03/17/17 25.0 0.00 0.65
FNF 170317P00026000 P 03/17/17 26.0 0.00 0.60
FNF 170317P00027000 P 03/17/17 27.0 0.00 0.65
FNF 170317P00028000 P 03/17/17 28.0 0.00 0.50
FNF 170317P00029000 P 03/17/17 29.0 0.00 0.50
FNF 170317P00030000 P 03/17/17 30.0 0.00 0.50
FNF 170317P00031000 P 03/17/17 31.0 0.00 0.05
FNF 170317P00032000 P 03/17/17 32.0 0.00 0.50
FNF 170317P00033000 P 03/17/17 33.0 0.00 0.10
FNF 170317P00034000 P 03/17/17 34.0 0.00 0.10
FNF 170317P00035000 P 03/17/17 35.0 0.00 0.20
FNF 170317P00036000 P 03/17/17 36.0 0.00 0.25
FNF 170317P00037000 P 03/17/17 37.0 0.20 0.30
FNF 170317P00038000 P 03/17/17 38.0 0.55 0.80
FNF 170317P00039000 P 03/17/17 39.0 1.05 1.35
FNF 170317P00040000 P 03/17/17 40.0 1.90 2.50
FNF 170317P00041000 P 03/17/17 41.0 0.70 5.00
FNF 170317P00042000 P 03/17/17 42.0 1.75 5.90
FNF 170317P00043000 P 03/17/17 43.0 2.70 7.00
FNF 170317P00044000 P 03/17/17 44.0 3.70 7.10
FNF 170317P00045000 P 03/17/17 45.0 4.80 8.80
FNF 170317P00046000 P 03/17/17 46.0 5.70 10.20
FNF 170317P00047000 P 03/17/17 47.0 8.40 9.60
FNF 170421C00028000 C 04/21/17 28.0 10.00 11.20
FNF 170421C00029000 C 04/21/17 29.0 7.10 11.60
FNF 170421C00030000 C 04/21/17 30.0 6.10 10.60
FNF 170421C00031000 C 04/21/17 31.0 5.20 9.60
FNF 170421C00032000 C 04/21/17 32.0 4.30 8.40
FNF 170421C00033000 C 04/21/17 33.0 3.40 7.50
FNF 170421C00034000 C 04/21/17 34.0 2.10 6.60
FNF 170421C00035000 C 04/21/17 35.0 1.15 5.30
FNF 170421C00036000 C 04/21/17 36.0 0.30 4.90
FNF 170421C00037000 C 04/21/17 37.0 1.45 1.80
FNF 170421C00038000 C 04/21/17 38.0 0.80 1.10
FNF 170421C00039000 C 04/21/17 39.0 0.40 0.70
FNF 170421C00040000 C 04/21/17 40.0 0.15 0.50
FNF 170421C00041000 C 04/21/17 41.0 0.05 0.60
FNF 170421C00042000 C 04/21/17 42.0 0.00 0.70
FNF 170421C00043000 C 04/21/17 43.0 0.00 0.50
FNF 170421C00044000 C 04/21/17 44.0 0.00 0.80
FNF 170421C00045000 C 04/21/17 45.0 0.00 0.55
FNF 170421C00046000 C 04/21/17 46.0 0.00 0.40
FNF 170421P00028000 P 04/21/17 28.0 0.00 0.75
FNF 170421P00029000 P 04/21/17 29.0 0.00 0.50
FNF 170421P00030000 P 04/21/17 30.0 0.00 0.50
FNF 170421P00031000 P 04/21/17 31.0 0.00 0.50
FNF 170421P00032000 P 04/21/17 32.0 0.05 0.50
FNF 170421P00033000 P 04/21/17 33.0 0.00 0.75
FNF 170421P00034000 P 04/21/17 34.0 0.05 0.60
FNF 170421P00035000 P 04/21/17 35.0 0.05 0.70
FNF 170421P00036000 P 04/21/17 36.0 0.30 0.50
FNF 170421P00037000 P 04/21/17 37.0 0.50 0.70
FNF 170421P00038000 P 04/21/17 38.0 0.90 1.05
FNF 170421P00039000 P 04/21/17 39.0 1.45 1.80
FNF 170421P00040000 P 04/21/17 40.0 0.00 4.80
FNF 170421P00041000 P 04/21/17 41.0 0.90 5.10
FNF 170421P00042000 P 04/21/17 42.0 1.70 5.90
FNF 170421P00043000 P 04/21/17 43.0 2.70 6.90
FNF 170421P00044000 P 04/21/17 44.0 3.80 7.90
FNF 170421P00045000 P 04/21/17 45.0 4.70 8.80
FNF 170421P00046000 P 04/21/17 46.0 7.30 8.60
FNF 170616C00023000 C 06/16/17 23.0 14.90 16.00
FNF 170616C00024000 C 06/16/17 24.0 12.10 16.50
FNF 170616C00025000 C 06/16/17 25.0 11.10 15.60
FNF 170616C00026000 C 06/16/17 26.0 10.10 14.60
FNF 170616C00027000 C 06/16/17 27.0 9.10 13.60
FNF 170616C00028000 C 06/16/17 28.0 8.10 12.60
FNF 170616C00029000 C 06/16/17 29.0 7.10 11.60
FNF 170616C00030000 C 06/16/17 30.0 8.00 9.00
FNF 170616C00031000 C 06/16/17 31.0 5.00 9.50
FNF 170616C00032000 C 06/16/17 32.0 4.20 8.60
FNF 170616C00033000 C 06/16/17 33.0 3.20 7.60
FNF 170616C00034000 C 06/16/17 34.0 2.30 4.50
FNF 170616C00035000 C 06/16/17 35.0 1.40 3.70
FNF 170616C00036000 C 06/16/17 36.0 2.50 2.95
FNF 170616C00037000 C 06/16/17 37.0 1.90 2.20
FNF 170616C00038000 C 06/16/17 38.0 1.25 1.65
FNF 170616C00039000 C 06/16/17 39.0 0.85 1.15
FNF 170616C00040000 C 06/16/17 40.0 0.55 0.85
FNF 170616C00041000 C 06/16/17 41.0 0.30 0.65
FNF 170616C00042000 C 06/16/17 42.0 0.00 0.50
FNF 170616C00043000 C 06/16/17 43.0 0.00 0.90
FNF 170616C00044000 C 06/16/17 44.0 0.05 0.55
FNF 170616C00045000 C 06/16/17 45.0 0.00 0.60
FNF 170616P00023000 P 06/16/17 23.0 0.00 0.50
FNF 170616P00024000 P 06/16/17 24.0 0.00 0.45
FNF 170616P00025000 P 06/16/17 25.0 0.00 0.50
FNF 170616P00026000 P 06/16/17 26.0 0.00 0.50
FNF 170616P00027000 P 06/16/17 27.0 0.05 0.50
FNF 170616P00028000 P 06/16/17 28.0 0.00 0.50
FNF 170616P00029000 P 06/16/17 29.0 0.05 0.85
FNF 170616P00030000 P 06/16/17 30.0 0.05 0.85
FNF 170616P00031000 P 06/16/17 31.0 0.05 0.90
FNF 170616P00032000 P 06/16/17 32.0 0.00 0.75
FNF 170616P00033000 P 06/16/17 33.0 0.00 0.90
FNF 170616P00034000 P 06/16/17 34.0 0.35 0.60
FNF 170616P00035000 P 06/16/17 35.0 0.50 0.75
FNF 170616P00036000 P 06/16/17 36.0 0.75 0.95
FNF 170616P00037000 P 06/16/17 37.0 1.05 1.25
FNF 170616P00038000 P 06/16/17 38.0 1.50 1.70
FNF 170616P00039000 P 06/16/17 39.0 2.00 2.45
FNF 170616P00040000 P 06/16/17 40.0 2.55 2.90
FNF 170616P00041000 P 06/16/17 41.0 1.30 3.90
FNF 170616P00042000 P 06/16/17 42.0 2.10 6.50
FNF 170616P00043000 P 06/16/17 43.0 2.90 7.40
FNF 170616P00044000 P 06/16/17 44.0 3.90 8.40
FNF 170616P00045000 P 06/16/17 45.0 6.50 7.80
FNF 170915C00025000 C 09/15/17 25.0 12.90 14.00
FNF 170915C00026000 C 09/15/17 26.0 10.10 14.60
FNF 170915C00027000 C 09/15/17 27.0 9.10 13.60
FNF 170915C00028000 C 09/15/17 28.0 8.10 12.60
FNF 170915C00029000 C 09/15/17 29.0 7.10 11.50
FNF 170915C00030000 C 09/15/17 30.0 6.10 10.70
FNF 170915C00031000 C 09/15/17 31.0 5.10 9.30
FNF 170915C00032000 C 09/15/17 32.0 4.20 8.70
FNF 170915C00033000 C 09/15/17 33.0 3.50 7.80
FNF 170915C00034000 C 09/15/17 34.0 2.55 6.60
FNF 170915C00035000 C 09/15/17 35.0 3.50 6.20
FNF 170915C00036000 C 09/15/17 36.0 2.90 3.50
FNF 170915C00037000 C 09/15/17 37.0 2.35 2.70
FNF 170915C00038000 C 09/15/17 38.0 1.85 2.15
FNF 170915C00039000 C 09/15/17 39.0 1.35 1.70
FNF 170915C00040000 C 09/15/17 40.0 0.95 1.30
FNF 170915C00041000 C 09/15/17 41.0 0.65 1.00
FNF 170915C00042000 C 09/15/17 42.0 0.50 0.85
FNF 170915C00043000 C 09/15/17 43.0 0.25 0.80
FNF 170915C00044000 C 09/15/17 44.0 0.10 0.50
FNF 170915C00045000 C 09/15/17 45.0 0.00 0.80
FNF 170915P00025000 P 09/15/17 25.0 0.05 0.75
FNF 170915P00026000 P 09/15/17 26.0 0.00 0.75
FNF 170915P00027000 P 09/15/17 27.0 0.00 0.80
FNF 170915P00028000 P 09/15/17 28.0 0.05 0.80
FNF 170915P00029000 P 09/15/17 29.0 0.05 1.10
FNF 170915P00030000 P 09/15/17 30.0 0.05 1.15
FNF 170915P00031000 P 09/15/17 31.0 0.15 1.05
FNF 170915P00032000 P 09/15/17 32.0 0.20 1.15
FNF 170915P00033000 P 09/15/17 33.0 0.50 0.90
FNF 170915P00034000 P 09/15/17 34.0 0.75 0.95
FNF 170915P00035000 P 09/15/17 35.0 0.95 1.20
FNF 170915P00036000 P 09/15/17 36.0 1.25 1.50
FNF 170915P00037000 P 09/15/17 37.0 1.60 1.85
FNF 170915P00038000 P 09/15/17 38.0 2.10 2.30
FNF 170915P00039000 P 09/15/17 39.0 2.65 3.00
FNF 170915P00040000 P 09/15/17 40.0 3.10 3.60
FNF 170915P00041000 P 09/15/17 41.0 3.60 6.20
FNF 170915P00042000 P 09/15/17 42.0 2.50 7.00
FNF 170915P00043000 P 09/15/17 43.0 3.30 7.50
FNF 170915P00044000 P 09/15/17 44.0 4.30 8.20
FNF 170915P00045000 P 09/15/17 45.0 6.30 8.20
FNF 180119C00015000 C 01/19/18 15.0 21.30 25.40
FNF 180119C00018000 C 01/19/18 18.0 18.10 22.60
FNF 180119C00020000 C 01/19/18 20.0 16.00 20.50
FNF 180119C00023000 C 01/19/18 23.0 13.00 17.50
FNF 180119C00025000 C 01/19/18 25.0 11.00 15.50
FNF 180119C00028000 C 01/19/18 28.0 9.60 11.20
FNF 180119C00030000 C 01/19/18 30.0 7.30 9.40
FNF 180119C00032000 C 01/19/18 32.0 5.90 8.00
FNF 180119C00035000 C 01/19/18 35.0 2.10 6.70
FNF 180119C00037000 C 01/19/18 37.0 1.70 4.10
FNF 180119C00040000 C 01/19/18 40.0 0.95 2.80
FNF 180119C00042000 C 01/19/18 42.0 0.70 1.95
FNF 180119C00045000 C 01/19/18 45.0 0.15 0.50
FNF 180119C00050000 C 01/19/18 50.0 0.05 0.95
FNF 180119P00015000 P 01/19/18 15.0 0.00 0.85
FNF 180119P00018000 P 01/19/18 18.0 0.05 1.00
FNF 180119P00020000 P 01/19/18 20.0 0.00 0.90
FNF 180119P00023000 P 01/19/18 23.0 0.00 1.15
FNF 180119P00025000 P 01/19/18 25.0 0.00 1.00
FNF 180119P00028000 P 01/19/18 28.0 0.10 1.30
FNF 180119P00030000 P 01/19/18 30.0 0.50 1.30
FNF 180119P00032000 P 01/19/18 32.0 0.50 1.95
FNF 180119P00035000 P 01/19/18 35.0 0.55 2.80
FNF 180119P00037000 P 01/19/18 37.0 1.10 3.70
FNF 180119P00040000 P 01/19/18 40.0 2.70 5.10
FNF 180119P00042000 P 01/19/18 42.0 3.00 7.50
FNF 180119P00045000 P 01/19/18 45.0 5.40 10.00
FNF 180119P00050000 P 01/19/18 50.0 10.70 13.20

OPRA data is delayed 15 minutes.