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 Aug 16 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 170818C00034000 C 08/18/17 34.0 14.10 14.60
FNF 170818C00035000 C 08/18/17 35.0 11.50 15.30
FNF 170818C00036000 C 08/18/17 36.0 10.40 13.60
FNF 170818C00037000 C 08/18/17 37.0 9.50 12.00
FNF 170818C00038000 C 08/18/17 38.0 7.90 12.20
FNF 170818C00039000 C 08/18/17 39.0 7.20 10.90
FNF 170818C00040000 C 08/18/17 40.0 7.70 8.90
FNF 170818C00041000 C 08/18/17 41.0 6.10 8.00
FNF 170818C00042000 C 08/18/17 42.0 4.10 8.10
FNF 170818C00043000 C 08/18/17 43.0 4.20 6.10
FNF 170818C00044000 C 08/18/17 44.0 4.10 4.60
FNF 170818C00045000 C 08/18/17 45.0 3.10 3.60
FNF 170818C00046000 C 08/18/17 46.0 1.85 2.70
FNF 170818C00047000 C 08/18/17 47.0 0.00 1.55
FNF 170818C00048000 C 08/18/17 48.0 0.35 0.60
FNF 170818C00049000 C 08/18/17 49.0 0.00 0.10
FNF 170818C00050000 C 08/18/17 50.0 0.00 0.05
FNF 170818C00055000 C 08/18/17 55.0 0.00 0.25
FNF 170818C00060000 C 08/18/17 60.0 0.00 0.05
FNF 170818P00034000 P 08/18/17 34.0 0.00 0.05
FNF 170818P00035000 P 08/18/17 35.0 0.00 0.05
FNF 170818P00036000 P 08/18/17 36.0 0.00 0.05
FNF 170818P00037000 P 08/18/17 37.0 0.00 0.05
FNF 170818P00038000 P 08/18/17 38.0 0.00 0.05
FNF 170818P00039000 P 08/18/17 39.0 0.00 0.05
FNF 170818P00040000 P 08/18/17 40.0 0.00 0.05
FNF 170818P00041000 P 08/18/17 41.0 0.00 0.05
FNF 170818P00042000 P 08/18/17 42.0 0.00 0.05
FNF 170818P00043000 P 08/18/17 43.0 0.00 0.05
FNF 170818P00044000 P 08/18/17 44.0 0.00 0.05
FNF 170818P00045000 P 08/18/17 45.0 0.00 0.05
FNF 170818P00046000 P 08/18/17 46.0 0.00 0.05
FNF 170818P00047000 P 08/18/17 47.0 0.00 0.05
FNF 170818P00048000 P 08/18/17 48.0 0.05 0.15
FNF 170818P00049000 P 08/18/17 49.0 0.05 1.35
FNF 170818P00050000 P 08/18/17 50.0 1.40 2.25
FNF 170818P00055000 P 08/18/17 55.0 5.30 8.70
FNF 170818P00060000 P 08/18/17 60.0 11.30 12.00
FNF 170915C00025000 C 09/15/17 25.0 22.80 24.00
FNF 170915C00026000 C 09/15/17 26.0 20.00 24.70
FNF 170915C00027000 C 09/15/17 27.0 19.00 23.60
FNF 170915C00028000 C 09/15/17 28.0 18.00 22.70
FNF 170915C00029000 C 09/15/17 29.0 17.00 21.60
FNF 170915C00030000 C 09/15/17 30.0 16.00 20.80
FNF 170915C00031000 C 09/15/17 31.0 15.00 19.70
FNF 170915C00032000 C 09/15/17 32.0 14.00 18.70
FNF 170915C00033000 C 09/15/17 33.0 13.00 17.40
FNF 170915C00034000 C 09/15/17 34.0 12.00 16.70
FNF 170915C00035000 C 09/15/17 35.0 13.00 13.60
FNF 170915C00036000 C 09/15/17 36.0 10.00 14.60
FNF 170915C00037000 C 09/15/17 37.0 9.00 13.60
FNF 170915C00038000 C 09/15/17 38.0 10.10 10.90
FNF 170915C00039000 C 09/15/17 39.0 9.00 9.60
FNF 170915C00040000 C 09/15/17 40.0 8.00 8.70
FNF 170915C00041000 C 09/15/17 41.0 7.10 7.70
FNF 170915C00042000 C 09/15/17 42.0 6.20 6.60
FNF 170915C00043000 C 09/15/17 43.0 5.00 5.70
FNF 170915C00044000 C 09/15/17 44.0 4.20 4.70
FNF 170915C00045000 C 09/15/17 45.0 3.20 3.70
FNF 170915C00046000 C 09/15/17 46.0 2.35 2.70
FNF 170915C00047000 C 09/15/17 47.0 1.50 2.05
FNF 170915C00048000 C 09/15/17 48.0 0.90 1.05
FNF 170915C00049000 C 09/15/17 49.0 0.35 0.50
FNF 170915C00050000 C 09/15/17 50.0 0.10 0.25
FNF 170915C00055000 C 09/15/17 55.0 0.00 0.05
FNF 170915C00060000 C 09/15/17 60.0 0.00 0.05
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 0.05
FNF 170915P00028000 P 09/15/17 28.0 0.00 0.05
FNF 170915P00029000 P 09/15/17 29.0 0.00 0.05
FNF 170915P00030000 P 09/15/17 30.0 0.00 0.05
FNF 170915P00031000 P 09/15/17 31.0 0.00 0.05
FNF 170915P00032000 P 09/15/17 32.0 0.00 0.05
FNF 170915P00033000 P 09/15/17 33.0 0.00 0.05
FNF 170915P00034000 P 09/15/17 34.0 0.00 0.05
FNF 170915P00035000 P 09/15/17 35.0 0.00 0.05
FNF 170915P00036000 P 09/15/17 36.0 0.00 0.05
FNF 170915P00037000 P 09/15/17 37.0 0.00 0.05
FNF 170915P00038000 P 09/15/17 38.0 0.00 0.05
FNF 170915P00039000 P 09/15/17 39.0 0.00 0.05
FNF 170915P00040000 P 09/15/17 40.0 0.00 0.05
FNF 170915P00041000 P 09/15/17 41.0 0.00 0.05
FNF 170915P00042000 P 09/15/17 42.0 0.00 0.10
FNF 170915P00043000 P 09/15/17 43.0 0.00 0.10
FNF 170915P00044000 P 09/15/17 44.0 0.00 0.10
FNF 170915P00045000 P 09/15/17 45.0 0.05 0.15
FNF 170915P00046000 P 09/15/17 46.0 0.10 0.20
FNF 170915P00047000 P 09/15/17 47.0 0.25 0.40
FNF 170915P00048000 P 09/15/17 48.0 0.55 0.70
FNF 170915P00049000 P 09/15/17 49.0 1.05 1.35
FNF 170915P00050000 P 09/15/17 50.0 1.80 2.20
FNF 170915P00055000 P 09/15/17 55.0 5.50 9.20
FNF 170915P00060000 P 09/15/17 60.0 11.50 12.60
FNF 171215C00026000 C 12/15/17 26.0 22.10 22.60
FNF 171215C00027000 C 12/15/17 27.0 19.00 23.80
FNF 171215C00028000 C 12/15/17 28.0 18.00 22.80
FNF 171215C00029000 C 12/15/17 29.0 17.00 21.60
FNF 171215C00030000 C 12/15/17 30.0 16.00 20.70
FNF 171215C00031000 C 12/15/17 31.0 15.00 19.70
FNF 171215C00032000 C 12/15/17 32.0 14.00 18.70
FNF 171215C00033000 C 12/15/17 33.0 13.00 17.70
FNF 171215C00034000 C 12/15/17 34.0 12.00 16.80
FNF 171215C00035000 C 12/15/17 35.0 11.00 15.60
FNF 171215C00036000 C 12/15/17 36.0 10.00 14.70
FNF 171215C00037000 C 12/15/17 37.0 9.00 13.80
FNF 171215C00038000 C 12/15/17 38.0 8.00 12.80
FNF 171215C00039000 C 12/15/17 39.0 9.30 9.70
FNF 171215C00040000 C 12/15/17 40.0 6.10 10.80
FNF 171215C00041000 C 12/15/17 41.0 5.10 9.90
FNF 171215C00042000 C 12/15/17 42.0 6.20 6.80
FNF 171215C00043000 C 12/15/17 43.0 5.10 6.20
FNF 171215C00044000 C 12/15/17 44.0 4.10 5.40
FNF 171215C00045000 C 12/15/17 45.0 3.70 4.10
FNF 171215C00046000 C 12/15/17 46.0 3.00 3.30
FNF 171215C00047000 C 12/15/17 47.0 2.30 2.55
FNF 171215C00048000 C 12/15/17 48.0 1.65 1.95
FNF 171215C00049000 C 12/15/17 49.0 1.15 1.45
FNF 171215C00050000 C 12/15/17 50.0 0.75 1.05
FNF 171215C00055000 C 12/15/17 55.0 0.00 0.15
FNF 171215C00060000 C 12/15/17 60.0 0.00 0.10
FNF 171215P00026000 P 12/15/17 26.0 0.00 0.10
FNF 171215P00027000 P 12/15/17 27.0 0.00 0.10
FNF 171215P00028000 P 12/15/17 28.0 0.00 0.40
FNF 171215P00029000 P 12/15/17 29.0 0.00 0.10
FNF 171215P00030000 P 12/15/17 30.0 0.00 0.60
FNF 171215P00031000 P 12/15/17 31.0 0.00 1.15
FNF 171215P00032000 P 12/15/17 32.0 0.00 0.10
FNF 171215P00033000 P 12/15/17 33.0 0.00 0.10
FNF 171215P00034000 P 12/15/17 34.0 0.00 0.10
FNF 171215P00035000 P 12/15/17 35.0 0.00 0.15
FNF 171215P00036000 P 12/15/17 36.0 0.00 0.15
FNF 171215P00037000 P 12/15/17 37.0 0.00 0.15
FNF 171215P00038000 P 12/15/17 38.0 0.05 0.20
FNF 171215P00039000 P 12/15/17 39.0 0.05 0.25
FNF 171215P00040000 P 12/15/17 40.0 0.10 0.25
FNF 171215P00041000 P 12/15/17 41.0 0.15 0.30
FNF 171215P00042000 P 12/15/17 42.0 0.20 0.40
FNF 171215P00043000 P 12/15/17 43.0 0.30 0.45
FNF 171215P00044000 P 12/15/17 44.0 0.40 0.60
FNF 171215P00045000 P 12/15/17 45.0 0.55 0.80
FNF 171215P00046000 P 12/15/17 46.0 0.80 1.05
FNF 171215P00047000 P 12/15/17 47.0 1.10 1.30
FNF 171215P00048000 P 12/15/17 48.0 1.45 1.70
FNF 171215P00049000 P 12/15/17 49.0 2.00 2.30
FNF 171215P00050000 P 12/15/17 50.0 2.55 2.90
FNF 171215P00055000 P 12/15/17 55.0 4.80 9.40
FNF 171215P00060000 P 12/15/17 60.0 11.60 12.10
FNF 180119C00015000 C 01/19/18 15.0 33.10 33.60
FNF 180119C00018000 C 01/19/18 18.0 28.00 32.40
FNF 180119C00020000 C 01/19/18 20.0 26.00 30.70
FNF 180119C00021000 C 01/19/18 21.0 25.00 29.80
FNF 180119C00022000 C 01/19/18 22.0 24.00 28.70
FNF 180119C00023000 C 01/19/18 23.0 23.00 27.80
FNF 180119C00024000 C 01/19/18 24.0 22.00 26.70
FNF 180119C00025000 C 01/19/18 25.0 21.00 25.50
FNF 180119C00026000 C 01/19/18 26.0 20.00 24.60
FNF 180119C00027000 C 01/19/18 27.0 19.00 23.60
FNF 180119C00028000 C 01/19/18 28.0 20.10 20.80
FNF 180119C00029000 C 01/19/18 29.0 17.00 21.70
FNF 180119C00030000 C 01/19/18 30.0 17.90 18.80
FNF 180119C00031000 C 01/19/18 31.0 15.00 19.70
FNF 180119C00032000 C 01/19/18 32.0 15.90 16.60
FNF 180119C00033000 C 01/19/18 33.0 13.00 17.70
FNF 180119C00034000 C 01/19/18 34.0 12.00 16.60
FNF 180119C00035000 C 01/19/18 35.0 13.00 13.70
FNF 180119C00036000 C 01/19/18 36.0 10.00 14.70
FNF 180119C00037000 C 01/19/18 37.0 9.00 13.70
FNF 180119C00038000 C 01/19/18 38.0 8.00 12.70
FNF 180119C00039000 C 01/19/18 39.0 7.20 11.90
FNF 180119C00040000 C 01/19/18 40.0 8.10 8.70
FNF 180119C00041000 C 01/19/18 41.0 5.30 9.60
FNF 180119C00042000 C 01/19/18 42.0 6.40 6.90
FNF 180119C00043000 C 01/19/18 43.0 5.50 5.90
FNF 180119C00044000 C 01/19/18 44.0 4.60 5.10
FNF 180119C00045000 C 01/19/18 45.0 3.90 4.20
FNF 180119C00046000 C 01/19/18 46.0 3.20 3.50
FNF 180119C00047000 C 01/19/18 47.0 2.45 2.80
FNF 180119C00048000 C 01/19/18 48.0 1.85 2.15
FNF 180119C00049000 C 01/19/18 49.0 1.30 1.50
FNF 180119C00050000 C 01/19/18 50.0 0.90 1.20
FNF 180119C00055000 C 01/19/18 55.0 0.00 0.20
FNF 180119C00060000 C 01/19/18 60.0 0.00 0.15
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 0.10
FNF 180119P00021000 P 01/19/18 21.0 0.00 0.10
FNF 180119P00022000 P 01/19/18 22.0 0.00 0.10
FNF 180119P00023000 P 01/19/18 23.0 0.00 0.10
FNF 180119P00024000 P 01/19/18 24.0 0.00 0.10
FNF 180119P00025000 P 01/19/18 25.0 0.00 0.15
FNF 180119P00026000 P 01/19/18 26.0 0.00 0.10
FNF 180119P00027000 P 01/19/18 27.0 0.00 0.10
FNF 180119P00028000 P 01/19/18 28.0 0.00 0.15
FNF 180119P00029000 P 01/19/18 29.0 0.00 0.15
FNF 180119P00030000 P 01/19/18 30.0 0.00 0.15
FNF 180119P00031000 P 01/19/18 31.0 0.00 0.10
FNF 180119P00032000 P 01/19/18 32.0 0.00 0.15
FNF 180119P00033000 P 01/19/18 33.0 0.00 0.15
FNF 180119P00034000 P 01/19/18 34.0 0.00 0.20
FNF 180119P00035000 P 01/19/18 35.0 0.00 0.20
FNF 180119P00036000 P 01/19/18 36.0 0.00 0.20
FNF 180119P00037000 P 01/19/18 37.0 0.05 0.20
FNF 180119P00038000 P 01/19/18 38.0 0.05 0.25
FNF 180119P00039000 P 01/19/18 39.0 0.10 0.30
FNF 180119P00040000 P 01/19/18 40.0 0.15 0.30
FNF 180119P00041000 P 01/19/18 41.0 0.20 0.45
FNF 180119P00042000 P 01/19/18 42.0 0.30 0.50
FNF 180119P00043000 P 01/19/18 43.0 0.35 0.65
FNF 180119P00044000 P 01/19/18 44.0 0.55 0.80
FNF 180119P00045000 P 01/19/18 45.0 0.75 0.95
FNF 180119P00046000 P 01/19/18 46.0 0.95 1.25
FNF 180119P00047000 P 01/19/18 47.0 1.30 1.65
FNF 180119P00048000 P 01/19/18 48.0 1.65 2.00
FNF 180119P00049000 P 01/19/18 49.0 2.20 2.55
FNF 180119P00050000 P 01/19/18 50.0 2.75 3.10
FNF 180119P00055000 P 01/19/18 55.0 4.80 9.50
FNF 180119P00060000 P 01/19/18 60.0 11.60 13.40
FNF 180316C00033000 C 03/16/18 33.0 15.10 15.80
FNF 180316C00034000 C 03/16/18 34.0 12.00 16.40
FNF 180316C00035000 C 03/16/18 35.0 11.00 15.80
FNF 180316C00036000 C 03/16/18 36.0 10.00 14.80
FNF 180316C00037000 C 03/16/18 37.0 9.00 13.80
FNF 180316C00038000 C 03/16/18 38.0 8.10 12.80
FNF 180316C00039000 C 03/16/18 39.0 7.10 11.90
FNF 180316C00040000 C 03/16/18 40.0 6.20 11.00
FNF 180316C00041000 C 03/16/18 41.0 7.00 8.40
FNF 180316C00042000 C 03/16/18 42.0 6.10 7.50
FNF 180316C00043000 C 03/16/18 43.0 5.60 6.20
FNF 180316C00044000 C 03/16/18 44.0 4.80 5.40
FNF 180316C00045000 C 03/16/18 45.0 4.10 4.80
FNF 180316C00046000 C 03/16/18 46.0 3.40 3.80
FNF 180316C00047000 C 03/16/18 47.0 2.75 3.20
FNF 180316C00048000 C 03/16/18 48.0 2.20 2.60
FNF 180316C00049000 C 03/16/18 49.0 1.60 2.10
FNF 180316C00050000 C 03/16/18 50.0 1.20 1.60
FNF 180316C00055000 C 03/16/18 55.0 0.15 0.45
FNF 180316C00060000 C 03/16/18 60.0 0.00 0.20
FNF 180316C00065000 C 03/16/18 65.0 0.00 0.15
FNF 180316C00070000 C 03/16/18 70.0 0.00 0.10
FNF 180316P00033000 P 03/16/18 33.0 0.00 0.25
FNF 180316P00034000 P 03/16/18 34.0 0.00 0.25
FNF 180316P00035000 P 03/16/18 35.0 0.05 0.30
FNF 180316P00036000 P 03/16/18 36.0 0.15 0.30
FNF 180316P00037000 P 03/16/18 37.0 0.15 0.35
FNF 180316P00038000 P 03/16/18 38.0 0.15 0.40
FNF 180316P00039000 P 03/16/18 39.0 0.25 0.55
FNF 180316P00040000 P 03/16/18 40.0 0.35 0.55
FNF 180316P00041000 P 03/16/18 41.0 0.30 0.60
FNF 180316P00042000 P 03/16/18 42.0 0.50 0.75
FNF 180316P00043000 P 03/16/18 43.0 0.55 0.90
FNF 180316P00044000 P 03/16/18 44.0 0.75 1.15
FNF 180316P00045000 P 03/16/18 45.0 1.00 1.35
FNF 180316P00046000 P 03/16/18 46.0 1.30 1.60
FNF 180316P00047000 P 03/16/18 47.0 1.55 2.00
FNF 180316P00048000 P 03/16/18 48.0 2.05 2.50
FNF 180316P00049000 P 03/16/18 49.0 2.35 2.90
FNF 180316P00050000 P 03/16/18 50.0 3.10 3.60
FNF 180316P00055000 P 03/16/18 55.0 5.00 9.50
FNF 180316P00060000 P 03/16/18 60.0 9.50 14.30
FNF 180316P00065000 P 03/16/18 65.0 14.50 19.20
FNF 180316P00070000 P 03/16/18 70.0 21.50 22.10

OPRA data is delayed 15 minutes.