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 (2016-04-29)Premium Content

Fidelity National Financial Inc (FNF)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 160520C00023000 C 05/20/16 23.0 8.80 10.00
FNF 160520C00024000 C 05/20/16 24.0 6.40 10.80
FNF 160520C00025000 C 05/20/16 25.0 6.80 8.00
FNF 160520C00026000 C 05/20/16 26.0 6.30 6.90
FNF 160520C00027000 C 05/20/16 27.0 5.20 5.90
FNF 160520C00028000 C 05/20/16 28.0 4.20 5.00
FNF 160520C00029000 C 05/20/16 29.0 3.10 4.10
FNF 160520C00030000 C 05/20/16 30.0 2.20 3.00
FNF 160520C00031000 C 05/20/16 31.0 1.10 2.05
FNF 160520C00032000 C 05/20/16 32.0 0.95 1.15
FNF 160520C00033000 C 05/20/16 33.0 0.40 0.55
FNF 160520C00034000 C 05/20/16 34.0 0.10 0.20
FNF 160520C00035000 C 05/20/16 35.0 0.00 0.50
FNF 160520C00036000 C 05/20/16 36.0 0.00 0.45
FNF 160520C00037000 C 05/20/16 37.0 0.00 0.35
FNF 160520C00038000 C 05/20/16 38.0 0.00 0.30
FNF 160520C00039000 C 05/20/16 39.0 0.00 0.30
FNF 160520C00040000 C 05/20/16 40.0 0.00 0.35
FNF 160520C00041000 C 05/20/16 41.0 0.00 0.35
FNF 160520P00023000 P 05/20/16 23.0 0.00 0.20
FNF 160520P00024000 P 05/20/16 24.0 0.00 0.20
FNF 160520P00025000 P 05/20/16 25.0 0.00 0.25
FNF 160520P00026000 P 05/20/16 26.0 0.00 0.20
FNF 160520P00027000 P 05/20/16 27.0 0.00 0.25
FNF 160520P00028000 P 05/20/16 28.0 0.00 0.30
FNF 160520P00029000 P 05/20/16 29.0 0.00 0.40
FNF 160520P00030000 P 05/20/16 30.0 0.00 0.65
FNF 160520P00031000 P 05/20/16 31.0 0.10 0.25
FNF 160520P00032000 P 05/20/16 32.0 0.25 0.45
FNF 160520P00033000 P 05/20/16 33.0 0.70 0.85
FNF 160520P00034000 P 05/20/16 34.0 1.30 1.80
FNF 160520P00035000 P 05/20/16 35.0 1.75 3.30
FNF 160520P00036000 P 05/20/16 36.0 3.00 3.80
FNF 160520P00037000 P 05/20/16 37.0 4.00 4.90
FNF 160520P00038000 P 05/20/16 38.0 5.00 5.80
FNF 160520P00039000 P 05/20/16 39.0 5.50 7.30
FNF 160520P00040000 P 05/20/16 40.0 7.00 7.90
FNF 160520P00041000 P 05/20/16 41.0 7.90 9.20
FNF 160617C00020000 C 06/17/16 20.0 11.00 14.60
FNF 160617C00021000 C 06/17/16 21.0 9.40 13.90
FNF 160617C00022000 C 06/17/16 22.0 8.40 13.00
FNF 160617C00023000 C 06/17/16 23.0 8.70 10.50
FNF 160617C00024000 C 06/17/16 24.0 8.20 9.00
FNF 160617C00025000 C 06/17/16 25.0 7.20 8.00
FNF 160617C00026000 C 06/17/16 26.0 6.20 7.10
FNF 160617C00027000 C 06/17/16 27.0 5.10 6.20
FNF 160617C00028000 C 06/17/16 28.0 4.10 5.20
FNF 160617C00029000 C 06/17/16 29.0 3.30 4.10
FNF 160617C00030000 C 06/17/16 30.0 2.40 3.20
FNF 160617C00031000 C 06/17/16 31.0 1.20 2.30
FNF 160617C00032000 C 06/17/16 32.0 1.30 1.45
FNF 160617C00033000 C 06/17/16 33.0 0.75 0.90
FNF 160617C00034000 C 06/17/16 34.0 0.35 0.50
FNF 160617C00035000 C 06/17/16 35.0 0.00 0.40
FNF 160617C00036000 C 06/17/16 36.0 0.00 0.50
FNF 160617C00037000 C 06/17/16 37.0 0.00 0.45
FNF 160617C00038000 C 06/17/16 38.0 0.00 0.40
FNF 160617C00039000 C 06/17/16 39.0 0.00 0.35
FNF 160617C00040000 C 06/17/16 40.0 0.00 0.30
FNF 160617C00041000 C 06/17/16 41.0 0.00 0.25
FNF 160617C00042000 C 06/17/16 42.0 0.00 0.30
FNF 160617C00043000 C 06/17/16 43.0 0.00 0.25
FNF 160617C00044000 C 06/17/16 44.0 0.00 0.30
FNF 160617C00045000 C 06/17/16 45.0 0.00 0.30
FNF 160617C00046000 C 06/17/16 46.0 0.00 0.30
FNF 160617C00047000 C 06/17/16 47.0 0.00 0.30
FNF 160617P00020000 P 06/17/16 20.0 0.00 0.25
FNF 160617P00021000 P 06/17/16 21.0 0.00 0.25
FNF 160617P00022000 P 06/17/16 22.0 0.00 0.25
FNF 160617P00023000 P 06/17/16 23.0 0.00 0.30
FNF 160617P00024000 P 06/17/16 24.0 0.00 0.35
FNF 160617P00025000 P 06/17/16 25.0 0.00 0.40
FNF 160617P00026000 P 06/17/16 26.0 0.00 0.45
FNF 160617P00027000 P 06/17/16 27.0 0.00 0.45
FNF 160617P00028000 P 06/17/16 28.0 0.00 0.50
FNF 160617P00029000 P 06/17/16 29.0 0.00 0.50
FNF 160617P00030000 P 06/17/16 30.0 0.25 0.35
FNF 160617P00031000 P 06/17/16 31.0 0.40 0.55
FNF 160617P00032000 P 06/17/16 32.0 0.70 0.85
FNF 160617P00033000 P 06/17/16 33.0 1.15 1.30
FNF 160617P00034000 P 06/17/16 34.0 1.70 2.45
FNF 160617P00035000 P 06/17/16 35.0 2.30 3.70
FNF 160617P00036000 P 06/17/16 36.0 3.30 4.10
FNF 160617P00037000 P 06/17/16 37.0 4.20 5.30
FNF 160617P00038000 P 06/17/16 38.0 5.10 6.20
FNF 160617P00039000 P 06/17/16 39.0 6.20 7.10
FNF 160617P00040000 P 06/17/16 40.0 7.20 8.60
FNF 160617P00041000 P 06/17/16 41.0 6.30 10.80
FNF 160617P00042000 P 06/17/16 42.0 7.30 11.80
FNF 160617P00043000 P 06/17/16 43.0 8.30 12.80
FNF 160617P00044000 P 06/17/16 44.0 9.40 13.80
FNF 160617P00045000 P 06/17/16 45.0 10.30 14.80
FNF 160617P00046000 P 06/17/16 46.0 11.40 15.80
FNF 160617P00047000 P 06/17/16 47.0 14.20 15.70
FNF 160916C00018000 C 09/16/16 18.0 13.80 15.50
FNF 160916C00019000 C 09/16/16 19.0 12.80 14.90
FNF 160916C00020000 C 09/16/16 20.0 11.80 13.40
FNF 160916C00021000 C 09/16/16 21.0 10.80 12.40
FNF 160916C00022000 C 09/16/16 22.0 9.10 11.20
FNF 160916C00023000 C 09/16/16 23.0 9.10 10.10
FNF 160916C00024000 C 09/16/16 24.0 7.90 9.40
FNF 160916C00025000 C 09/16/16 25.0 6.80 8.50
FNF 160916C00026000 C 09/16/16 26.0 6.00 7.50
FNF 160916C00027000 C 09/16/16 27.0 4.60 7.10
FNF 160916C00028000 C 09/16/16 28.0 4.50 5.30
FNF 160916C00029000 C 09/16/16 29.0 3.70 4.50
FNF 160916C00030000 C 09/16/16 30.0 3.20 3.60
FNF 160916C00031000 C 09/16/16 31.0 2.55 2.85
FNF 160916C00032000 C 09/16/16 32.0 1.90 2.15
FNF 160916C00033000 C 09/16/16 33.0 1.45 1.60
FNF 160916C00034000 C 09/16/16 34.0 1.05 1.20
FNF 160916C00035000 C 09/16/16 35.0 0.65 0.90
FNF 160916C00036000 C 09/16/16 36.0 0.40 0.70
FNF 160916C00037000 C 09/16/16 37.0 0.00 1.15
FNF 160916C00038000 C 09/16/16 38.0 0.00 0.50
FNF 160916C00039000 C 09/16/16 39.0 0.00 0.50
FNF 160916C00040000 C 09/16/16 40.0 0.00 0.50
FNF 160916C00041000 C 09/16/16 41.0 0.00 0.50
FNF 160916C00042000 C 09/16/16 42.0 0.00 0.50
FNF 160916C00043000 C 09/16/16 43.0 0.00 0.50
FNF 160916C00044000 C 09/16/16 44.0 0.00 0.50
FNF 160916C00045000 C 09/16/16 45.0 0.00 0.50
FNF 160916C00046000 C 09/16/16 46.0 0.00 0.50
FNF 160916C00047000 C 09/16/16 47.0 0.00 0.45
FNF 160916P00018000 P 09/16/16 18.0 0.00 0.40
FNF 160916P00019000 P 09/16/16 19.0 0.00 0.50
FNF 160916P00020000 P 09/16/16 20.0 0.00 0.50
FNF 160916P00021000 P 09/16/16 21.0 0.00 0.50
FNF 160916P00022000 P 09/16/16 22.0 0.00 0.50
FNF 160916P00023000 P 09/16/16 23.0 0.00 0.50
FNF 160916P00024000 P 09/16/16 24.0 0.00 0.50
FNF 160916P00025000 P 09/16/16 25.0 0.00 0.50
FNF 160916P00026000 P 09/16/16 26.0 0.00 0.50
FNF 160916P00027000 P 09/16/16 27.0 0.15 0.45
FNF 160916P00028000 P 09/16/16 28.0 0.45 0.70
FNF 160916P00029000 P 09/16/16 29.0 0.60 0.80
FNF 160916P00030000 P 09/16/16 30.0 0.80 1.00
FNF 160916P00031000 P 09/16/16 31.0 1.10 1.30
FNF 160916P00032000 P 09/16/16 32.0 1.50 1.70
FNF 160916P00033000 P 09/16/16 33.0 2.00 2.20
FNF 160916P00034000 P 09/16/16 34.0 2.55 2.90
FNF 160916P00035000 P 09/16/16 35.0 3.20 3.60
FNF 160916P00036000 P 09/16/16 36.0 3.80 5.10
FNF 160916P00037000 P 09/16/16 37.0 4.70 5.50
FNF 160916P00038000 P 09/16/16 38.0 5.50 6.50
FNF 160916P00039000 P 09/16/16 39.0 5.70 8.10
FNF 160916P00040000 P 09/16/16 40.0 6.80 8.90
FNF 160916P00041000 P 09/16/16 41.0 7.90 9.80
FNF 160916P00042000 P 09/16/16 42.0 9.00 10.60
FNF 160916P00043000 P 09/16/16 43.0 10.00 11.50
FNF 160916P00044000 P 09/16/16 44.0 11.10 12.50
FNF 160916P00045000 P 09/16/16 45.0 12.10 13.40
FNF 160916P00046000 P 09/16/16 46.0 13.10 14.40
FNF 160916P00047000 P 09/16/16 47.0 14.10 15.90
FNF 161216C00019000 C 12/16/16 19.0 13.00 14.40
FNF 161216C00020000 C 12/16/16 20.0 11.70 13.40
FNF 161216C00021000 C 12/16/16 21.0 10.70 12.60
FNF 161216C00022000 C 12/16/16 22.0 10.10 11.10
FNF 161216C00023000 C 12/16/16 23.0 8.70 10.50
FNF 161216C00024000 C 12/16/16 24.0 7.90 9.40
FNF 161216C00025000 C 12/16/16 25.0 6.30 9.20
FNF 161216C00026000 C 12/16/16 26.0 5.90 7.80
FNF 161216C00027000 C 12/16/16 27.0 5.50 6.50
FNF 161216C00028000 C 12/16/16 28.0 4.70 5.50
FNF 161216C00029000 C 12/16/16 29.0 4.20 4.80
FNF 161216C00030000 C 12/16/16 30.0 3.60 3.90
FNF 161216C00031000 C 12/16/16 31.0 2.90 3.30
FNF 161216C00032000 C 12/16/16 32.0 2.30 2.65
FNF 161216C00033000 C 12/16/16 33.0 1.75 2.15
FNF 161216C00034000 C 12/16/16 34.0 1.30 1.75
FNF 161216C00035000 C 12/16/16 35.0 1.00 1.40
FNF 161216C00036000 C 12/16/16 36.0 0.70 1.05
FNF 161216C00037000 C 12/16/16 37.0 0.50 0.85
FNF 161216C00038000 C 12/16/16 38.0 0.25 0.75
FNF 161216C00039000 C 12/16/16 39.0 0.10 0.55
FNF 161216C00040000 C 12/16/16 40.0 0.00 0.50
FNF 161216C00041000 C 12/16/16 41.0 0.00 0.50
FNF 161216C00042000 C 12/16/16 42.0 0.00 0.50
FNF 161216P00019000 P 12/16/16 19.0 0.00 0.50
FNF 161216P00020000 P 12/16/16 20.0 0.00 0.50
FNF 161216P00021000 P 12/16/16 21.0 0.00 0.50
FNF 161216P00022000 P 12/16/16 22.0 0.00 0.50
FNF 161216P00023000 P 12/16/16 23.0 0.00 0.50
FNF 161216P00024000 P 12/16/16 24.0 0.10 0.65
FNF 161216P00025000 P 12/16/16 25.0 0.20 0.70
FNF 161216P00026000 P 12/16/16 26.0 0.30 1.20
FNF 161216P00027000 P 12/16/16 27.0 0.50 0.95
FNF 161216P00028000 P 12/16/16 28.0 0.80 1.15
FNF 161216P00029000 P 12/16/16 29.0 1.00 1.40
FNF 161216P00030000 P 12/16/16 30.0 1.30 1.70
FNF 161216P00031000 P 12/16/16 31.0 1.65 2.05
FNF 161216P00032000 P 12/16/16 32.0 2.05 2.50
FNF 161216P00033000 P 12/16/16 33.0 2.55 3.00
FNF 161216P00034000 P 12/16/16 34.0 3.10 3.60
FNF 161216P00035000 P 12/16/16 35.0 3.80 4.30
FNF 161216P00036000 P 12/16/16 36.0 4.30 5.90
FNF 161216P00037000 P 12/16/16 37.0 5.00 6.00
FNF 161216P00038000 P 12/16/16 38.0 5.80 6.80
FNF 161216P00039000 P 12/16/16 39.0 6.70 7.90
FNF 161216P00040000 P 12/16/16 40.0 6.30 10.00
FNF 161216P00041000 P 12/16/16 41.0 7.40 10.80
FNF 161216P00042000 P 12/16/16 42.0 8.50 11.50
FNF 170120C00018000 C 01/20/17 18.0 13.70 15.60
FNF 170120C00020000 C 01/20/17 20.0 11.70 13.50
FNF 170120C00021000 C 01/20/17 21.0 10.50 12.70
FNF 170120C00022000 C 01/20/17 22.0 10.00 11.30
FNF 170120C00023000 C 01/20/17 23.0 8.90 10.40
FNF 170120C00024000 C 01/20/17 24.0 7.40 10.00
FNF 170120C00025000 C 01/20/17 25.0 6.40 9.10
FNF 170120C00026000 C 01/20/17 26.0 4.70 7.60
FNF 170120C00027000 C 01/20/17 27.0 4.50 6.60
FNF 170120C00028000 C 01/20/17 28.0 4.80 5.70
FNF 170120C00029000 C 01/20/17 29.0 4.00 4.90
FNF 170120C00030000 C 01/20/17 30.0 3.30 4.70
FNF 170120C00031000 C 01/20/17 31.0 2.75 3.40
FNF 170120C00032000 C 01/20/17 32.0 2.15 2.80
FNF 170120C00033000 C 01/20/17 33.0 1.60 2.30
FNF 170120C00034000 C 01/20/17 34.0 1.20 1.90
FNF 170120C00035000 C 01/20/17 35.0 1.00 1.55
FNF 170120C00036000 C 01/20/17 36.0 0.65 1.25
FNF 170120C00037000 C 01/20/17 37.0 0.40 0.95
FNF 170120C00038000 C 01/20/17 38.0 0.25 1.25
FNF 170120C00039000 C 01/20/17 39.0 0.15 1.15
FNF 170120C00040000 C 01/20/17 40.0 0.05 0.60
FNF 170120C00041000 C 01/20/17 41.0 0.00 1.15
FNF 170120C00042000 C 01/20/17 42.0 0.00 1.80
FNF 170120C00043000 C 01/20/17 43.0 0.00 0.50
FNF 170120C00044000 C 01/20/17 44.0 0.00 0.50
FNF 170120C00045000 C 01/20/17 45.0 0.00 0.50
FNF 170120C00046000 C 01/20/17 46.0 0.00 0.50
FNF 170120C00047000 C 01/20/17 47.0 0.00 0.50
FNF 170120C00050000 C 01/20/17 50.0 0.00 0.50
FNF 170120P00018000 P 01/20/17 18.0 0.00 0.50
FNF 170120P00020000 P 01/20/17 20.0 0.00 0.50
FNF 170120P00021000 P 01/20/17 21.0 0.00 0.50
FNF 170120P00022000 P 01/20/17 22.0 0.00 0.50
FNF 170120P00023000 P 01/20/17 23.0 0.00 0.50
FNF 170120P00024000 P 01/20/17 24.0 0.05 0.70
FNF 170120P00025000 P 01/20/17 25.0 0.20 0.90
FNF 170120P00026000 P 01/20/17 26.0 0.35 0.95
FNF 170120P00027000 P 01/20/17 27.0 0.00 1.55
FNF 170120P00028000 P 01/20/17 28.0 0.75 1.30
FNF 170120P00029000 P 01/20/17 29.0 0.95 1.50
FNF 170120P00030000 P 01/20/17 30.0 1.20 1.90
FNF 170120P00031000 P 01/20/17 31.0 1.55 2.25
FNF 170120P00032000 P 01/20/17 32.0 2.00 2.70
FNF 170120P00033000 P 01/20/17 33.0 2.50 3.20
FNF 170120P00034000 P 01/20/17 34.0 3.10 3.80
FNF 170120P00035000 P 01/20/17 35.0 3.10 4.50
FNF 170120P00036000 P 01/20/17 36.0 4.00 7.00
FNF 170120P00037000 P 01/20/17 37.0 4.60 6.90
FNF 170120P00038000 P 01/20/17 38.0 5.90 7.70
FNF 170120P00039000 P 01/20/17 39.0 6.70 8.00
FNF 170120P00040000 P 01/20/17 40.0 7.60 10.40
FNF 170120P00041000 P 01/20/17 41.0 7.20 11.00
FNF 170120P00042000 P 01/20/17 42.0 8.30 11.80
FNF 170120P00043000 P 01/20/17 43.0 9.40 12.60
FNF 170120P00044000 P 01/20/17 44.0 10.60 13.40
FNF 170120P00045000 P 01/20/17 45.0 11.60 14.30
FNF 170120P00046000 P 01/20/17 46.0 12.70 15.10
FNF 170120P00047000 P 01/20/17 47.0 13.70 16.10
FNF 170120P00050000 P 01/20/17 50.0 16.60 18.80
FNF 180119C00015000 C 01/19/18 15.0 16.40 18.30
FNF 180119C00018000 C 01/19/18 18.0 13.50 15.70
FNF 180119C00020000 C 01/19/18 20.0 11.70 13.60
FNF 180119C00023000 C 01/19/18 23.0 7.80 11.90
FNF 180119C00025000 C 01/19/18 25.0 7.20 9.20
FNF 180119C00028000 C 01/19/18 28.0 5.00 7.00
FNF 180119C00030000 C 01/19/18 30.0 3.80 6.90
FNF 180119C00032000 C 01/19/18 32.0 2.70 4.30
FNF 180119C00035000 C 01/19/18 35.0 1.80 4.60
FNF 180119C00037000 C 01/19/18 37.0 1.20 2.20
FNF 180119C00040000 C 01/19/18 40.0 0.55 4.80
FNF 180119C00042000 C 01/19/18 42.0 0.25 4.20
FNF 180119C00045000 C 01/19/18 45.0 0.00 4.10
FNF 180119C00050000 C 01/19/18 50.0 0.00 1.00
FNF 180119P00015000 P 01/19/18 15.0 0.00 1.00
FNF 180119P00018000 P 01/19/18 18.0 0.00 2.40
FNF 180119P00020000 P 01/19/18 20.0 0.00 1.00
FNF 180119P00023000 P 01/19/18 23.0 0.00 4.00
FNF 180119P00025000 P 01/19/18 25.0 0.85 1.85
FNF 180119P00028000 P 01/19/18 28.0 1.70 4.50
FNF 180119P00030000 P 01/19/18 30.0 2.10 3.70
FNF 180119P00032000 P 01/19/18 32.0 3.10 4.70
FNF 180119P00035000 P 01/19/18 35.0 4.80 6.40
FNF 180119P00037000 P 01/19/18 37.0 6.00 8.00
FNF 180119P00040000 P 01/19/18 40.0 8.30 10.30
FNF 180119P00042000 P 01/19/18 42.0 9.20 13.20
FNF 180119P00045000 P 01/19/18 45.0 12.10 15.30
FNF 180119P00050000 P 01/19/18 50.0 16.20 20.40

OPRA data is delayed 15 minutes.