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 Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 170519C00030000 C 05/19/17 30.0 10.50 11.40
FNF 170519C00031000 C 05/19/17 31.0 7.50 12.20
FNF 170519C00032000 C 05/19/17 32.0 7.00 9.70
FNF 170519C00033000 C 05/19/17 33.0 5.50 10.20
FNF 170519C00034000 C 05/19/17 34.0 4.60 9.20
FNF 170519C00035000 C 05/19/17 35.0 3.60 8.20
FNF 170519C00036000 C 05/19/17 36.0 2.50 7.00
FNF 170519C00037000 C 05/19/17 37.0 2.95 4.80
FNF 170519C00038000 C 05/19/17 38.0 2.15 3.60
FNF 170519C00039000 C 05/19/17 39.0 1.45 2.30
FNF 170519C00040000 C 05/19/17 40.0 1.20 1.45
FNF 170519C00041000 C 05/19/17 41.0 0.40 0.85
FNF 170519C00042000 C 05/19/17 42.0 0.20 0.40
FNF 170519C00043000 C 05/19/17 43.0 0.00 0.25
FNF 170519C00044000 C 05/19/17 44.0 0.00 0.15
FNF 170519C00045000 C 05/19/17 45.0 0.00 0.15
FNF 170519C00046000 C 05/19/17 46.0 0.00 0.15
FNF 170519P00030000 P 05/19/17 30.0 0.00 0.20
FNF 170519P00031000 P 05/19/17 31.0 0.00 0.25
FNF 170519P00032000 P 05/19/17 32.0 0.00 0.45
FNF 170519P00033000 P 05/19/17 33.0 0.00 0.25
FNF 170519P00034000 P 05/19/17 34.0 0.00 0.25
FNF 170519P00035000 P 05/19/17 35.0 0.00 0.25
FNF 170519P00036000 P 05/19/17 36.0 0.00 0.25
FNF 170519P00037000 P 05/19/17 37.0 0.00 0.50
FNF 170519P00038000 P 05/19/17 38.0 0.00 0.35
FNF 170519P00039000 P 05/19/17 39.0 0.10 0.35
FNF 170519P00040000 P 05/19/17 40.0 0.30 0.60
FNF 170519P00041000 P 05/19/17 41.0 0.65 0.95
FNF 170519P00042000 P 05/19/17 42.0 1.10 2.10
FNF 170519P00043000 P 05/19/17 43.0 1.65 3.10
FNF 170519P00044000 P 05/19/17 44.0 2.20 4.00
FNF 170519P00045000 P 05/19/17 45.0 2.20 6.50
FNF 170519P00046000 P 05/19/17 46.0 4.70 5.90
FNF 170616C00023000 C 06/16/17 23.0 17.20 18.60
FNF 170616C00024000 C 06/16/17 24.0 15.80 17.20
FNF 170616C00025000 C 06/16/17 25.0 13.50 18.20
FNF 170616C00026000 C 06/16/17 26.0 12.50 16.90
FNF 170616C00027000 C 06/16/17 27.0 13.40 14.50
FNF 170616C00028000 C 06/16/17 28.0 10.50 15.20
FNF 170616C00029000 C 06/16/17 29.0 11.00 12.60
FNF 170616C00030000 C 06/16/17 30.0 10.20 11.50
FNF 170616C00031000 C 06/16/17 31.0 8.90 10.20
FNF 170616C00032000 C 06/16/17 32.0 6.60 11.40
FNF 170616C00033000 C 06/16/17 33.0 6.90 8.70
FNF 170616C00034000 C 06/16/17 34.0 5.90 7.30
FNF 170616C00035000 C 06/16/17 35.0 5.00 6.30
FNF 170616C00036000 C 06/16/17 36.0 4.50 5.60
FNF 170616C00037000 C 06/16/17 37.0 3.10 4.80
FNF 170616C00038000 C 06/16/17 38.0 2.45 3.40
FNF 170616C00039000 C 06/16/17 39.0 1.60 2.45
FNF 170616C00040000 C 06/16/17 40.0 1.45 1.70
FNF 170616C00041000 C 06/16/17 41.0 0.85 1.05
FNF 170616C00042000 C 06/16/17 42.0 0.40 0.75
FNF 170616C00043000 C 06/16/17 43.0 0.20 0.30
FNF 170616C00044000 C 06/16/17 44.0 0.00 0.75
FNF 170616C00045000 C 06/16/17 45.0 0.00 0.25
FNF 170616C00046000 C 06/16/17 46.0 0.00 0.20
FNF 170616P00023000 P 06/16/17 23.0 0.00 0.20
FNF 170616P00024000 P 06/16/17 24.0 0.00 0.20
FNF 170616P00025000 P 06/16/17 25.0 0.00 0.50
FNF 170616P00026000 P 06/16/17 26.0 0.00 0.20
FNF 170616P00027000 P 06/16/17 27.0 0.00 0.20
FNF 170616P00028000 P 06/16/17 28.0 0.00 0.25
FNF 170616P00029000 P 06/16/17 29.0 0.00 0.25
FNF 170616P00030000 P 06/16/17 30.0 0.00 0.25
FNF 170616P00031000 P 06/16/17 31.0 0.00 0.20
FNF 170616P00032000 P 06/16/17 32.0 0.00 0.20
FNF 170616P00033000 P 06/16/17 33.0 0.00 0.20
FNF 170616P00034000 P 06/16/17 34.0 0.00 0.30
FNF 170616P00035000 P 06/16/17 35.0 0.00 0.30
FNF 170616P00036000 P 06/16/17 36.0 0.05 0.30
FNF 170616P00037000 P 06/16/17 37.0 0.05 0.35
FNF 170616P00038000 P 06/16/17 38.0 0.20 0.50
FNF 170616P00039000 P 06/16/17 39.0 0.35 0.65
FNF 170616P00040000 P 06/16/17 40.0 0.60 1.00
FNF 170616P00041000 P 06/16/17 41.0 1.05 1.40
FNF 170616P00042000 P 06/16/17 42.0 1.50 2.00
FNF 170616P00043000 P 06/16/17 43.0 2.20 2.80
FNF 170616P00044000 P 06/16/17 44.0 1.30 5.80
FNF 170616P00045000 P 06/16/17 45.0 2.20 6.60
FNF 170616P00046000 P 06/16/17 46.0 4.80 6.10
FNF 170915C00025000 C 09/15/17 25.0 14.60 17.40
FNF 170915C00026000 C 09/15/17 26.0 12.60 17.20
FNF 170915C00027000 C 09/15/17 27.0 11.60 16.30
FNF 170915C00028000 C 09/15/17 28.0 10.60 15.20
FNF 170915C00029000 C 09/15/17 29.0 9.60 14.40
FNF 170915C00030000 C 09/15/17 30.0 8.60 13.40
FNF 170915C00031000 C 09/15/17 31.0 7.50 12.30
FNF 170915C00032000 C 09/15/17 32.0 6.50 11.30
FNF 170915C00033000 C 09/15/17 33.0 5.80 10.40
FNF 170915C00034000 C 09/15/17 34.0 4.80 9.40
FNF 170915C00035000 C 09/15/17 35.0 3.70 7.30
FNF 170915C00036000 C 09/15/17 36.0 2.90 7.40
FNF 170915C00037000 C 09/15/17 37.0 2.20 6.40
FNF 170915C00038000 C 09/15/17 38.0 2.70 4.10
FNF 170915C00039000 C 09/15/17 39.0 2.65 3.10
FNF 170915C00040000 C 09/15/17 40.0 2.00 2.40
FNF 170915C00041000 C 09/15/17 41.0 1.40 1.90
FNF 170915C00042000 C 09/15/17 42.0 1.00 1.20
FNF 170915C00043000 C 09/15/17 43.0 0.65 0.85
FNF 170915C00044000 C 09/15/17 44.0 0.45 0.70
FNF 170915C00045000 C 09/15/17 45.0 0.20 0.50
FNF 170915C00046000 C 09/15/17 46.0 0.10 0.50
FNF 170915P00025000 P 09/15/17 25.0 0.00 0.30
FNF 170915P00026000 P 09/15/17 26.0 0.05 0.55
FNF 170915P00027000 P 09/15/17 27.0 0.05 0.35
FNF 170915P00028000 P 09/15/17 28.0 0.05 0.40
FNF 170915P00029000 P 09/15/17 29.0 0.05 0.40
FNF 170915P00030000 P 09/15/17 30.0 0.05 0.40
FNF 170915P00031000 P 09/15/17 31.0 0.05 0.40
FNF 170915P00032000 P 09/15/17 32.0 0.10 0.40
FNF 170915P00033000 P 09/15/17 33.0 0.05 0.55
FNF 170915P00034000 P 09/15/17 34.0 0.15 0.60
FNF 170915P00035000 P 09/15/17 35.0 0.20 0.65
FNF 170915P00036000 P 09/15/17 36.0 0.35 0.70
FNF 170915P00037000 P 09/15/17 37.0 0.50 0.90
FNF 170915P00038000 P 09/15/17 38.0 0.75 1.20
FNF 170915P00039000 P 09/15/17 39.0 1.05 1.45
FNF 170915P00040000 P 09/15/17 40.0 1.40 1.85
FNF 170915P00041000 P 09/15/17 41.0 1.80 2.30
FNF 170915P00042000 P 09/15/17 42.0 2.35 2.85
FNF 170915P00043000 P 09/15/17 43.0 2.95 3.60
FNF 170915P00044000 P 09/15/17 44.0 2.00 6.20
FNF 170915P00045000 P 09/15/17 45.0 2.70 7.00
FNF 170915P00046000 P 09/15/17 46.0 5.40 6.30
FNF 171215C00028000 C 12/15/17 28.0 12.00 13.60
FNF 171215C00029000 C 12/15/17 29.0 9.60 14.40
FNF 171215C00030000 C 12/15/17 30.0 8.70 13.40
FNF 171215C00031000 C 12/15/17 31.0 7.70 12.40
FNF 171215C00032000 C 12/15/17 32.0 6.80 11.40
FNF 171215C00033000 C 12/15/17 33.0 6.00 8.70
FNF 171215C00034000 C 12/15/17 34.0 5.50 8.30
FNF 171215C00035000 C 12/15/17 35.0 4.10 8.50
FNF 171215C00036000 C 12/15/17 36.0 3.30 7.70
FNF 171215C00037000 C 12/15/17 37.0 4.00 5.30
FNF 171215C00038000 C 12/15/17 38.0 3.30 4.70
FNF 171215C00039000 C 12/15/17 39.0 2.95 3.70
FNF 171215C00040000 C 12/15/17 40.0 2.35 2.90
FNF 171215C00041000 C 12/15/17 41.0 1.85 2.35
FNF 171215C00042000 C 12/15/17 42.0 1.35 1.90
FNF 171215C00043000 C 12/15/17 43.0 1.00 1.55
FNF 171215C00044000 C 12/15/17 44.0 0.70 1.30
FNF 171215C00045000 C 12/15/17 45.0 0.50 1.05
FNF 171215C00046000 C 12/15/17 46.0 0.35 0.90
FNF 171215C00047000 C 12/15/17 47.0 0.20 0.90
FNF 171215C00048000 C 12/15/17 48.0 0.15 0.80
FNF 171215P00028000 P 12/15/17 28.0 0.05 0.75
FNF 171215P00029000 P 12/15/17 29.0 0.05 0.85
FNF 171215P00030000 P 12/15/17 30.0 0.10 0.80
FNF 171215P00031000 P 12/15/17 31.0 0.10 0.90
FNF 171215P00032000 P 12/15/17 32.0 0.15 1.00
FNF 171215P00033000 P 12/15/17 33.0 0.25 1.05
FNF 171215P00034000 P 12/15/17 34.0 0.35 1.10
FNF 171215P00035000 P 12/15/17 35.0 0.55 1.00
FNF 171215P00036000 P 12/15/17 36.0 0.75 1.20
FNF 171215P00037000 P 12/15/17 37.0 0.95 1.45
FNF 171215P00038000 P 12/15/17 38.0 1.15 1.75
FNF 171215P00039000 P 12/15/17 39.0 1.50 2.00
FNF 171215P00040000 P 12/15/17 40.0 1.85 2.50
FNF 171215P00041000 P 12/15/17 41.0 2.35 2.95
FNF 171215P00042000 P 12/15/17 42.0 2.80 3.40
FNF 171215P00043000 P 12/15/17 43.0 3.40 4.70
FNF 171215P00044000 P 12/15/17 44.0 3.90 5.20
FNF 171215P00045000 P 12/15/17 45.0 3.10 7.50
FNF 171215P00046000 P 12/15/17 46.0 3.90 8.40
FNF 171215P00047000 P 12/15/17 47.0 4.80 9.20
FNF 171215P00048000 P 12/15/17 48.0 7.30 8.70
FNF 180119C00015000 C 01/19/18 15.0 24.60 27.90
FNF 180119C00018000 C 01/19/18 18.0 20.50 25.30
FNF 180119C00020000 C 01/19/18 20.0 18.50 23.30
FNF 180119C00021000 C 01/19/18 21.0 17.50 22.20
FNF 180119C00022000 C 01/19/18 22.0 16.50 21.20
FNF 180119C00023000 C 01/19/18 23.0 15.50 20.30
FNF 180119C00024000 C 01/19/18 24.0 14.60 19.20
FNF 180119C00025000 C 01/19/18 25.0 13.60 18.20
FNF 180119C00026000 C 01/19/18 26.0 12.60 17.40
FNF 180119C00027000 C 01/19/18 27.0 11.60 16.40
FNF 180119C00028000 C 01/19/18 28.0 12.10 13.50
FNF 180119C00029000 C 01/19/18 29.0 10.80 13.40
FNF 180119C00030000 C 01/19/18 30.0 10.20 12.00
FNF 180119C00031000 C 01/19/18 31.0 9.10 11.30
FNF 180119C00032000 C 01/19/18 32.0 8.10 10.60
FNF 180119C00033000 C 01/19/18 33.0 7.10 8.70
FNF 180119C00034000 C 01/19/18 34.0 6.10 7.90
FNF 180119C00035000 C 01/19/18 35.0 5.70 7.10
FNF 180119C00036000 C 01/19/18 36.0 4.70 6.00
FNF 180119C00037000 C 01/19/18 37.0 3.90 5.30
FNF 180119C00038000 C 01/19/18 38.0 3.60 4.40
FNF 180119C00039000 C 01/19/18 39.0 3.00 3.70
FNF 180119C00040000 C 01/19/18 40.0 2.40 3.10
FNF 180119C00041000 C 01/19/18 41.0 1.85 2.50
FNF 180119C00042000 C 01/19/18 42.0 1.40 2.10
FNF 180119C00043000 C 01/19/18 43.0 1.10 1.70
FNF 180119C00044000 C 01/19/18 44.0 0.75 1.40
FNF 180119C00045000 C 01/19/18 45.0 0.55 1.05
FNF 180119C00046000 C 01/19/18 46.0 0.45 0.90
FNF 180119C00047000 C 01/19/18 47.0 0.30 0.90
FNF 180119C00048000 C 01/19/18 48.0 0.25 0.80
FNF 180119C00049000 C 01/19/18 49.0 0.10 0.85
FNF 180119C00050000 C 01/19/18 50.0 0.05 0.50
FNF 180119P00015000 P 01/19/18 15.0 0.00 0.65
FNF 180119P00018000 P 01/19/18 18.0 0.00 0.45
FNF 180119P00020000 P 01/19/18 20.0 0.05 0.70
FNF 180119P00021000 P 01/19/18 21.0 0.05 0.65
FNF 180119P00022000 P 01/19/18 22.0 0.05 0.75
FNF 180119P00023000 P 01/19/18 23.0 0.00 0.80
FNF 180119P00024000 P 01/19/18 24.0 0.05 0.70
FNF 180119P00025000 P 01/19/18 25.0 0.00 0.45
FNF 180119P00026000 P 01/19/18 26.0 0.00 0.50
FNF 180119P00027000 P 01/19/18 27.0 0.05 0.75
FNF 180119P00028000 P 01/19/18 28.0 0.10 0.75
FNF 180119P00029000 P 01/19/18 29.0 0.05 0.85
FNF 180119P00030000 P 01/19/18 30.0 0.15 0.85
FNF 180119P00031000 P 01/19/18 31.0 0.15 1.00
FNF 180119P00032000 P 01/19/18 32.0 0.25 0.75
FNF 180119P00033000 P 01/19/18 33.0 0.35 1.20
FNF 180119P00034000 P 01/19/18 34.0 0.50 1.00
FNF 180119P00035000 P 01/19/18 35.0 0.65 1.15
FNF 180119P00036000 P 01/19/18 36.0 0.80 1.35
FNF 180119P00037000 P 01/19/18 37.0 1.00 1.60
FNF 180119P00038000 P 01/19/18 38.0 1.35 1.85
FNF 180119P00039000 P 01/19/18 39.0 1.60 2.25
FNF 180119P00040000 P 01/19/18 40.0 2.00 2.65
FNF 180119P00041000 P 01/19/18 41.0 2.50 3.10
FNF 180119P00042000 P 01/19/18 42.0 3.10 3.70
FNF 180119P00043000 P 01/19/18 43.0 3.60 4.30
FNF 180119P00044000 P 01/19/18 44.0 4.10 5.60
FNF 180119P00045000 P 01/19/18 45.0 5.10 6.00
FNF 180119P00046000 P 01/19/18 46.0 5.50 7.30
FNF 180119P00047000 P 01/19/18 47.0 6.30 8.20
FNF 180119P00048000 P 01/19/18 48.0 7.30 9.10
FNF 180119P00049000 P 01/19/18 49.0 6.50 11.00
FNF 180119P00050000 P 01/19/18 50.0 9.10 10.80

OPRA data is delayed 15 minutes.