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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNF 160617C00020000 C 06/17/16 20.0 12.40 16.80
FNF 160617C00021000 C 06/17/16 21.0 11.40 15.80
FNF 160617C00022000 C 06/17/16 22.0 10.40 14.80
FNF 160617C00023000 C 06/17/16 23.0 9.40 13.80
FNF 160617C00024000 C 06/17/16 24.0 8.30 12.80
FNF 160617C00025000 C 06/17/16 25.0 7.40 11.80
FNF 160617C00026000 C 06/17/16 26.0 6.40 10.80
FNF 160617C00027000 C 06/17/16 27.0 5.30 9.80
FNF 160617C00028000 C 06/17/16 28.0 4.50 8.80
FNF 160617C00029000 C 06/17/16 29.0 3.40 7.80
FNF 160617C00030000 C 06/17/16 30.0 2.50 6.80
FNF 160617C00031000 C 06/17/16 31.0 1.50 5.80
FNF 160617C00032000 C 06/17/16 32.0 0.50 4.90
FNF 160617C00033000 C 06/17/16 33.0 1.45 2.40
FNF 160617C00034000 C 06/17/16 34.0 0.80 1.00
FNF 160617C00035000 C 06/17/16 35.0 0.30 0.45
FNF 160617C00036000 C 06/17/16 36.0 0.05 0.35
FNF 160617C00037000 C 06/17/16 37.0 0.00 0.30
FNF 160617C00038000 C 06/17/16 38.0 0.00 0.25
FNF 160617C00039000 C 06/17/16 39.0 0.00 0.50
FNF 160617C00040000 C 06/17/16 40.0 0.00 0.20
FNF 160617C00041000 C 06/17/16 41.0 0.00 0.20
FNF 160617C00042000 C 06/17/16 42.0 0.00 0.20
FNF 160617C00043000 C 06/17/16 43.0 0.00 0.20
FNF 160617C00044000 C 06/17/16 44.0 0.00 0.20
FNF 160617C00045000 C 06/17/16 45.0 0.00 0.40
FNF 160617C00046000 C 06/17/16 46.0 0.00 0.45
FNF 160617C00047000 C 06/17/16 47.0 0.00 0.20
FNF 160617P00020000 P 06/17/16 20.0 0.00 0.20
FNF 160617P00021000 P 06/17/16 21.0 0.00 0.20
FNF 160617P00022000 P 06/17/16 22.0 0.00 0.20
FNF 160617P00023000 P 06/17/16 23.0 0.00 0.20
FNF 160617P00024000 P 06/17/16 24.0 0.00 0.20
FNF 160617P00025000 P 06/17/16 25.0 0.00 0.20
FNF 160617P00026000 P 06/17/16 26.0 0.00 0.20
FNF 160617P00027000 P 06/17/16 27.0 0.00 0.20
FNF 160617P00028000 P 06/17/16 28.0 0.00 0.40
FNF 160617P00029000 P 06/17/16 29.0 0.00 0.20
FNF 160617P00030000 P 06/17/16 30.0 0.00 0.20
FNF 160617P00031000 P 06/17/16 31.0 0.00 0.25
FNF 160617P00032000 P 06/17/16 32.0 0.00 0.30
FNF 160617P00033000 P 06/17/16 33.0 0.15 0.35
FNF 160617P00034000 P 06/17/16 34.0 0.35 0.55
FNF 160617P00035000 P 06/17/16 35.0 0.90 1.20
FNF 160617P00036000 P 06/17/16 36.0 0.15 4.60
FNF 160617P00037000 P 06/17/16 37.0 0.35 4.90
FNF 160617P00038000 P 06/17/16 38.0 1.40 5.90
FNF 160617P00039000 P 06/17/16 39.0 2.40 6.90
FNF 160617P00040000 P 06/17/16 40.0 3.30 6.10
FNF 160617P00041000 P 06/17/16 41.0 4.40 8.90
FNF 160617P00042000 P 06/17/16 42.0 5.40 9.90
FNF 160617P00043000 P 06/17/16 43.0 6.50 10.80
FNF 160617P00044000 P 06/17/16 44.0 7.50 11.80
FNF 160617P00045000 P 06/17/16 45.0 8.50 12.80
FNF 160617P00046000 P 06/17/16 46.0 9.30 13.80
FNF 160617P00047000 P 06/17/16 47.0 10.30 14.80
FNF 160715C00024000 C 07/15/16 24.0 8.40 12.80
FNF 160715C00025000 C 07/15/16 25.0 7.30 11.80
FNF 160715C00026000 C 07/15/16 26.0 6.40 10.80
FNF 160715C00027000 C 07/15/16 27.0 5.40 9.80
FNF 160715C00028000 C 07/15/16 28.0 4.50 8.80
FNF 160715C00029000 C 07/15/16 29.0 3.40 7.80
FNF 160715C00030000 C 07/15/16 30.0 2.50 6.80
FNF 160715C00031000 C 07/15/16 31.0 1.50 5.20
FNF 160715C00032000 C 07/15/16 32.0 0.60 4.90
FNF 160715C00033000 C 07/15/16 33.0 0.10 4.50
FNF 160715C00034000 C 07/15/16 34.0 1.10 1.25
FNF 160715C00035000 C 07/15/16 35.0 0.60 0.75
FNF 160715C00036000 C 07/15/16 36.0 0.25 0.50
FNF 160715C00037000 C 07/15/16 37.0 0.00 0.35
FNF 160715C00038000 C 07/15/16 38.0 0.00 0.30
FNF 160715C00039000 C 07/15/16 39.0 0.00 0.25
FNF 160715C00040000 C 07/15/16 40.0 0.00 0.25
FNF 160715C00041000 C 07/15/16 41.0 0.00 0.25
FNF 160715C00042000 C 07/15/16 42.0 0.00 0.25
FNF 160715P00024000 P 07/15/16 24.0 0.00 0.20
FNF 160715P00025000 P 07/15/16 25.0 0.00 0.20
FNF 160715P00026000 P 07/15/16 26.0 0.00 0.20
FNF 160715P00027000 P 07/15/16 27.0 0.00 0.25
FNF 160715P00028000 P 07/15/16 28.0 0.00 0.25
FNF 160715P00029000 P 07/15/16 29.0 0.00 0.25
FNF 160715P00030000 P 07/15/16 30.0 0.00 0.30
FNF 160715P00031000 P 07/15/16 31.0 0.00 0.85
FNF 160715P00032000 P 07/15/16 32.0 0.20 0.40
FNF 160715P00033000 P 07/15/16 33.0 0.40 0.55
FNF 160715P00034000 P 07/15/16 34.0 0.70 0.85
FNF 160715P00035000 P 07/15/16 35.0 1.20 1.40
FNF 160715P00036000 P 07/15/16 36.0 1.35 2.35
FNF 160715P00037000 P 07/15/16 37.0 1.85 4.90
FNF 160715P00038000 P 07/15/16 38.0 2.20 5.90
FNF 160715P00039000 P 07/15/16 39.0 3.70 6.90
FNF 160715P00040000 P 07/15/16 40.0 3.40 7.80
FNF 160715P00041000 P 07/15/16 41.0 4.40 8.90
FNF 160715P00042000 P 07/15/16 42.0 5.40 9.90
FNF 160916C00018000 C 09/16/16 18.0 14.40 18.80
FNF 160916C00019000 C 09/16/16 19.0 13.40 17.80
FNF 160916C00020000 C 09/16/16 20.0 12.30 16.80
FNF 160916C00021000 C 09/16/16 21.0 11.40 15.80
FNF 160916C00022000 C 09/16/16 22.0 10.40 14.80
FNF 160916C00023000 C 09/16/16 23.0 9.40 13.80
FNF 160916C00024000 C 09/16/16 24.0 8.40 12.80
FNF 160916C00025000 C 09/16/16 25.0 7.40 11.80
FNF 160916C00026000 C 09/16/16 26.0 6.50 10.80
FNF 160916C00027000 C 09/16/16 27.0 5.50 9.80
FNF 160916C00028000 C 09/16/16 28.0 4.50 8.10
FNF 160916C00029000 C 09/16/16 29.0 3.50 6.90
FNF 160916C00030000 C 09/16/16 30.0 4.50 5.80
FNF 160916C00031000 C 09/16/16 31.0 1.75 6.30
FNF 160916C00032000 C 09/16/16 32.0 2.75 4.00
FNF 160916C00033000 C 09/16/16 33.0 2.25 2.80
FNF 160916C00034000 C 09/16/16 34.0 1.55 1.85
FNF 160916C00035000 C 09/16/16 35.0 1.05 1.35
FNF 160916C00036000 C 09/16/16 36.0 0.70 0.95
FNF 160916C00037000 C 09/16/16 37.0 0.45 0.70
FNF 160916C00038000 C 09/16/16 38.0 0.15 0.60
FNF 160916C00039000 C 09/16/16 39.0 0.05 0.50
FNF 160916C00040000 C 09/16/16 40.0 0.00 0.40
FNF 160916C00041000 C 09/16/16 41.0 0.00 0.35
FNF 160916C00042000 C 09/16/16 42.0 0.00 0.35
FNF 160916C00043000 C 09/16/16 43.0 0.00 0.30
FNF 160916C00044000 C 09/16/16 44.0 0.00 0.30
FNF 160916C00045000 C 09/16/16 45.0 0.00 0.30
FNF 160916C00046000 C 09/16/16 46.0 0.00 0.30
FNF 160916C00047000 C 09/16/16 47.0 0.00 0.30
FNF 160916P00018000 P 09/16/16 18.0 0.00 0.35
FNF 160916P00019000 P 09/16/16 19.0 0.00 0.50
FNF 160916P00020000 P 09/16/16 20.0 0.00 0.30
FNF 160916P00021000 P 09/16/16 21.0 0.00 2.70
FNF 160916P00022000 P 09/16/16 22.0 0.00 2.70
FNF 160916P00023000 P 09/16/16 23.0 0.00 4.60
FNF 160916P00024000 P 09/16/16 24.0 0.00 0.30
FNF 160916P00025000 P 09/16/16 25.0 0.00 0.35
FNF 160916P00026000 P 09/16/16 26.0 0.00 0.60
FNF 160916P00027000 P 09/16/16 27.0 0.00 0.40
FNF 160916P00028000 P 09/16/16 28.0 0.00 0.70
FNF 160916P00029000 P 09/16/16 29.0 0.05 0.50
FNF 160916P00030000 P 09/16/16 30.0 0.10 0.55
FNF 160916P00031000 P 09/16/16 31.0 0.45 2.95
FNF 160916P00032000 P 09/16/16 32.0 0.65 0.90
FNF 160916P00033000 P 09/16/16 33.0 0.90 1.15
FNF 160916P00034000 P 09/16/16 34.0 1.30 1.55
FNF 160916P00035000 P 09/16/16 35.0 1.80 2.10
FNF 160916P00036000 P 09/16/16 36.0 2.40 2.95
FNF 160916P00037000 P 09/16/16 37.0 2.10 5.10
FNF 160916P00038000 P 09/16/16 38.0 3.60 6.10
FNF 160916P00039000 P 09/16/16 39.0 4.50 7.20
FNF 160916P00040000 P 09/16/16 40.0 4.40 8.10
FNF 160916P00041000 P 09/16/16 41.0 5.40 9.00
FNF 160916P00042000 P 09/16/16 42.0 5.50 10.00
FNF 160916P00043000 P 09/16/16 43.0 6.50 11.00
FNF 160916P00044000 P 09/16/16 44.0 7.50 12.00
FNF 160916P00045000 P 09/16/16 45.0 8.60 13.00
FNF 160916P00046000 P 09/16/16 46.0 9.60 14.00
FNF 160916P00047000 P 09/16/16 47.0 10.50 15.00
FNF 161216C00019000 C 12/16/16 19.0 13.40 17.90
FNF 161216C00020000 C 12/16/16 20.0 12.40 16.80
FNF 161216C00021000 C 12/16/16 21.0 11.40 15.80
FNF 161216C00022000 C 12/16/16 22.0 10.40 14.80
FNF 161216C00023000 C 12/16/16 23.0 9.40 13.80
FNF 161216C00024000 C 12/16/16 24.0 8.40 12.80
FNF 161216C00025000 C 12/16/16 25.0 7.40 11.80
FNF 161216C00026000 C 12/16/16 26.0 6.50 10.10
FNF 161216C00027000 C 12/16/16 27.0 5.50 10.00
FNF 161216C00028000 C 12/16/16 28.0 4.60 7.30
FNF 161216C00029000 C 12/16/16 29.0 3.70 6.40
FNF 161216C00030000 C 12/16/16 30.0 3.00 5.50
FNF 161216C00031000 C 12/16/16 31.0 2.50 4.80
FNF 161216C00032000 C 12/16/16 32.0 3.30 4.20
FNF 161216C00033000 C 12/16/16 33.0 2.60 2.90
FNF 161216C00034000 C 12/16/16 34.0 2.05 2.35
FNF 161216C00035000 C 12/16/16 35.0 1.55 1.85
FNF 161216C00036000 C 12/16/16 36.0 1.10 1.45
FNF 161216C00037000 C 12/16/16 37.0 0.80 1.10
FNF 161216C00038000 C 12/16/16 38.0 0.55 0.90
FNF 161216C00039000 C 12/16/16 39.0 0.35 1.05
FNF 161216C00040000 C 12/16/16 40.0 0.10 2.90
FNF 161216C00041000 C 12/16/16 41.0 0.05 2.85
FNF 161216C00042000 C 12/16/16 42.0 0.00 0.50
FNF 161216P00019000 P 12/16/16 19.0 0.00 2.80
FNF 161216P00020000 P 12/16/16 20.0 0.00 0.40
FNF 161216P00021000 P 12/16/16 21.0 0.00 2.85
FNF 161216P00022000 P 12/16/16 22.0 0.00 0.45
FNF 161216P00023000 P 12/16/16 23.0 0.00 2.90
FNF 161216P00024000 P 12/16/16 24.0 0.00 2.90
FNF 161216P00025000 P 12/16/16 25.0 0.00 2.95
FNF 161216P00026000 P 12/16/16 26.0 0.05 2.75
FNF 161216P00027000 P 12/16/16 27.0 0.00 0.60
FNF 161216P00028000 P 12/16/16 28.0 0.30 3.10
FNF 161216P00029000 P 12/16/16 29.0 0.50 0.85
FNF 161216P00030000 P 12/16/16 30.0 0.65 1.00
FNF 161216P00031000 P 12/16/16 31.0 0.85 1.20
FNF 161216P00032000 P 12/16/16 32.0 1.10 1.45
FNF 161216P00033000 P 12/16/16 33.0 1.45 1.75
FNF 161216P00034000 P 12/16/16 34.0 1.85 2.20
FNF 161216P00035000 P 12/16/16 35.0 2.40 2.70
FNF 161216P00036000 P 12/16/16 36.0 3.00 3.70
FNF 161216P00037000 P 12/16/16 37.0 3.60 5.80
FNF 161216P00038000 P 12/16/16 38.0 4.10 6.60
FNF 161216P00039000 P 12/16/16 39.0 4.00 7.30
FNF 161216P00040000 P 12/16/16 40.0 5.60 8.40
FNF 161216P00041000 P 12/16/16 41.0 6.50 9.40
FNF 161216P00042000 P 12/16/16 42.0 7.50 10.20
FNF 170120C00018000 C 01/20/17 18.0 14.40 18.90
FNF 170120C00020000 C 01/20/17 20.0 12.40 16.80
FNF 170120C00021000 C 01/20/17 21.0 11.40 15.90
FNF 170120C00022000 C 01/20/17 22.0 10.40 14.90
FNF 170120C00023000 C 01/20/17 23.0 9.40 13.80
FNF 170120C00024000 C 01/20/17 24.0 8.50 13.00
FNF 170120C00025000 C 01/20/17 25.0 7.40 11.80
FNF 170120C00026000 C 01/20/17 26.0 6.50 11.00
FNF 170120C00027000 C 01/20/17 27.0 5.50 10.00
FNF 170120C00028000 C 01/20/17 28.0 4.70 7.80
FNF 170120C00029000 C 01/20/17 29.0 3.70 8.20
FNF 170120C00030000 C 01/20/17 30.0 3.00 7.40
FNF 170120C00031000 C 01/20/17 31.0 2.20 6.60
FNF 170120C00032000 C 01/20/17 32.0 3.30 5.10
FNF 170120C00033000 C 01/20/17 33.0 2.65 3.10
FNF 170120C00034000 C 01/20/17 34.0 2.10 2.45
FNF 170120C00035000 C 01/20/17 35.0 1.60 1.95
FNF 170120C00036000 C 01/20/17 36.0 1.20 1.55
FNF 170120C00037000 C 01/20/17 37.0 0.85 1.20
FNF 170120C00038000 C 01/20/17 38.0 0.55 0.95
FNF 170120C00039000 C 01/20/17 39.0 0.35 1.20
FNF 170120C00040000 C 01/20/17 40.0 0.00 0.75
FNF 170120C00041000 C 01/20/17 41.0 0.00 0.60
FNF 170120C00042000 C 01/20/17 42.0 0.00 0.50
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 0.85
FNF 170120C00046000 C 01/20/17 46.0 0.00 0.80
FNF 170120C00047000 C 01/20/17 47.0 0.00 0.80
FNF 170120C00050000 C 01/20/17 50.0 0.00 0.80
FNF 170120P00018000 P 01/20/17 18.0 0.00 0.40
FNF 170120P00020000 P 01/20/17 20.0 0.00 1.85
FNF 170120P00021000 P 01/20/17 21.0 0.00 0.45
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 0.00 0.55
FNF 170120P00025000 P 01/20/17 25.0 0.05 2.80
FNF 170120P00026000 P 01/20/17 26.0 0.15 0.70
FNF 170120P00027000 P 01/20/17 27.0 0.20 1.00
FNF 170120P00028000 P 01/20/17 28.0 0.30 0.80
FNF 170120P00029000 P 01/20/17 29.0 0.50 1.00
FNF 170120P00030000 P 01/20/17 30.0 0.75 1.10
FNF 170120P00031000 P 01/20/17 31.0 0.95 1.30
FNF 170120P00032000 P 01/20/17 32.0 1.20 1.60
FNF 170120P00033000 P 01/20/17 33.0 1.55 1.90
FNF 170120P00034000 P 01/20/17 34.0 1.95 2.35
FNF 170120P00035000 P 01/20/17 35.0 2.50 2.85
FNF 170120P00036000 P 01/20/17 36.0 3.00 3.50
FNF 170120P00037000 P 01/20/17 37.0 3.70 4.40
FNF 170120P00038000 P 01/20/17 38.0 2.30 6.50
FNF 170120P00039000 P 01/20/17 39.0 3.70 7.60
FNF 170120P00040000 P 01/20/17 40.0 5.70 7.10
FNF 170120P00041000 P 01/20/17 41.0 4.90 9.40
FNF 170120P00042000 P 01/20/17 42.0 7.50 10.40
FNF 170120P00043000 P 01/20/17 43.0 6.80 11.20
FNF 170120P00044000 P 01/20/17 44.0 7.70 12.20
FNF 170120P00045000 P 01/20/17 45.0 9.90 13.20
FNF 170120P00046000 P 01/20/17 46.0 9.80 14.20
FNF 170120P00047000 P 01/20/17 47.0 10.70 15.20
FNF 170120P00050000 P 01/20/17 50.0 13.70 18.00
FNF 180119C00015000 C 01/19/18 15.0 18.60 22.00
FNF 180119C00018000 C 01/19/18 18.0 14.30 19.00
FNF 180119C00020000 C 01/19/18 20.0 12.40 17.00
FNF 180119C00023000 C 01/19/18 23.0 9.50 14.00
FNF 180119C00025000 C 01/19/18 25.0 7.60 12.20
FNF 180119C00028000 C 01/19/18 28.0 5.30 9.80
FNF 180119C00030000 C 01/19/18 30.0 3.90 6.90
FNF 180119C00032000 C 01/19/18 32.0 4.10 5.60
FNF 180119C00035000 C 01/19/18 35.0 2.00 4.00
FNF 180119C00037000 C 01/19/18 37.0 1.35 3.50
FNF 180119C00040000 C 01/19/18 40.0 0.25 2.30
FNF 180119C00042000 C 01/19/18 42.0 0.00 4.80
FNF 180119C00045000 C 01/19/18 45.0 0.00 1.95
FNF 180119C00050000 C 01/19/18 50.0 0.00 1.70
FNF 180119P00015000 P 01/19/18 15.0 0.00 1.50
FNF 180119P00018000 P 01/19/18 18.0 0.00 0.85
FNF 180119P00020000 P 01/19/18 20.0 0.00 1.70
FNF 180119P00023000 P 01/19/18 23.0 0.00 1.35
FNF 180119P00025000 P 01/19/18 25.0 0.00 4.80
FNF 180119P00028000 P 01/19/18 28.0 0.95 2.10
FNF 180119P00030000 P 01/19/18 30.0 0.10 4.90
FNF 180119P00032000 P 01/19/18 32.0 1.70 4.10
FNF 180119P00035000 P 01/19/18 35.0 3.60 5.00
FNF 180119P00037000 P 01/19/18 37.0 4.70 6.90
FNF 180119P00040000 P 01/19/18 40.0 5.40 9.70
FNF 180119P00042000 P 01/19/18 42.0 6.60 11.40
FNF 180119P00045000 P 01/19/18 45.0 9.20 13.80
FNF 180119P00050000 P 01/19/18 50.0 14.00 18.40

OPRA data is delayed 15 minutes.