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 (2016-10-07)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 161216C00025000 C 12/16/16 25.0 40.05 42.85
LNC 161216C00027500 C 12/16/16 27.5 37.00 41.15
LNC 161216C00030000 C 12/16/16 30.0 33.70 37.40
LNC 161216C00032500 C 12/16/16 32.5 32.55 35.95
LNC 161216C00035000 C 12/16/16 35.0 30.05 31.85
LNC 161216C00037500 C 12/16/16 37.5 27.55 30.45
LNC 161216C00040000 C 12/16/16 40.0 25.10 26.80
LNC 161216C00042500 C 12/16/16 42.5 22.65 25.05
LNC 161216C00045000 C 12/16/16 45.0 20.10 21.75
LNC 161216C00047500 C 12/16/16 47.5 17.55 19.45
LNC 161216C00050000 C 12/16/16 50.0 15.10 16.95
LNC 161216C00052500 C 12/16/16 52.5 12.60 14.40
LNC 161216C00055000 C 12/16/16 55.0 10.10 11.85
LNC 161216C00057500 C 12/16/16 57.5 7.65 9.35
LNC 161216C00060000 C 12/16/16 60.0 5.20 6.80
LNC 161216C00062500 C 12/16/16 62.5 3.80 4.20
LNC 161216C00065000 C 12/16/16 65.0 1.97 2.17
LNC 161216C00067500 C 12/16/16 67.5 0.76 0.86
LNC 161216C00070000 C 12/16/16 70.0 0.19 0.26
LNC 161216C00072500 C 12/16/16 72.5 0.03 0.12
LNC 161216C00075000 C 12/16/16 75.0 0.00 0.07
LNC 161216P00025000 P 12/16/16 25.0 0.00 0.50
LNC 161216P00027500 P 12/16/16 27.5 0.00 0.50
LNC 161216P00030000 P 12/16/16 30.0 0.00 0.50
LNC 161216P00032500 P 12/16/16 32.5 0.00 0.50
LNC 161216P00035000 P 12/16/16 35.0 0.00 0.48
LNC 161216P00037500 P 12/16/16 37.5 0.00 0.50
LNC 161216P00040000 P 12/16/16 40.0 0.00 0.49
LNC 161216P00042500 P 12/16/16 42.5 0.00 0.48
LNC 161216P00045000 P 12/16/16 45.0 0.00 0.20
LNC 161216P00047500 P 12/16/16 47.5 0.00 0.08
LNC 161216P00050000 P 12/16/16 50.0 0.00 0.08
LNC 161216P00052500 P 12/16/16 52.5 0.00 0.07
LNC 161216P00055000 P 12/16/16 55.0 0.00 0.07
LNC 161216P00057500 P 12/16/16 57.5 0.02 0.11
LNC 161216P00060000 P 12/16/16 60.0 0.10 0.16
LNC 161216P00062500 P 12/16/16 62.5 0.28 0.36
LNC 161216P00065000 P 12/16/16 65.0 0.85 0.94
LNC 161216P00067500 P 12/16/16 67.5 2.07 2.23
LNC 161216P00070000 P 12/16/16 70.0 3.75 5.15
LNC 161216P00072500 P 12/16/16 72.5 6.05 7.50
LNC 161216P00075000 P 12/16/16 75.0 8.35 9.95
LNC 170120C00020000 C 01/20/17 20.0 44.20 46.55
LNC 170120C00022500 C 01/20/17 22.5 42.35 44.15
LNC 170120C00025000 C 01/20/17 25.0 38.95 41.70
LNC 170120C00027500 C 01/20/17 27.5 36.50 39.10
LNC 170120C00030000 C 01/20/17 30.0 35.05 36.70
LNC 170120C00032500 C 01/20/17 32.5 32.35 34.35
LNC 170120C00035000 C 01/20/17 35.0 30.10 31.65
LNC 170120C00037500 C 01/20/17 37.5 27.40 29.40
LNC 170120C00040000 C 01/20/17 40.0 24.95 26.60
LNC 170120C00042500 C 01/20/17 42.5 22.45 24.10
LNC 170120C00045000 C 01/20/17 45.0 20.00 21.75
LNC 170120C00047500 C 01/20/17 47.5 18.55 19.30
LNC 170120C00050000 C 01/20/17 50.0 16.10 16.55
LNC 170120C00052500 C 01/20/17 52.5 13.65 14.25
LNC 170120C00055000 C 01/20/17 55.0 10.95 11.90
LNC 170120C00057500 C 01/20/17 57.5 8.60 9.45
LNC 170120C00060000 C 01/20/17 60.0 6.85 7.05
LNC 170120C00062500 C 01/20/17 62.5 4.90 5.05
LNC 170120C00065000 C 01/20/17 65.0 3.25 3.35
LNC 170120C00067500 C 01/20/17 67.5 2.01 2.06
LNC 170120C00070000 C 01/20/17 70.0 1.11 1.19
LNC 170120C00072500 C 01/20/17 72.5 0.55 0.62
LNC 170120C00075000 C 01/20/17 75.0 0.25 0.31
LNC 170120P00020000 P 01/20/17 20.0 0.00 0.06
LNC 170120P00022500 P 01/20/17 22.5 0.00 0.05
LNC 170120P00025000 P 01/20/17 25.0 0.00 0.06
LNC 170120P00027500 P 01/20/17 27.5 0.00 0.07
LNC 170120P00030000 P 01/20/17 30.0 0.00 0.09
LNC 170120P00032500 P 01/20/17 32.5 0.00 0.08
LNC 170120P00035000 P 01/20/17 35.0 0.00 0.08
LNC 170120P00037500 P 01/20/17 37.5 0.00 0.10
LNC 170120P00040000 P 01/20/17 40.0 0.03 0.09
LNC 170120P00042500 P 01/20/17 42.5 0.04 0.09
LNC 170120P00045000 P 01/20/17 45.0 0.06 0.07
LNC 170120P00047500 P 01/20/17 47.5 0.09 0.12
LNC 170120P00050000 P 01/20/17 50.0 0.12 0.16
LNC 170120P00052500 P 01/20/17 52.5 0.20 0.21
LNC 170120P00055000 P 01/20/17 55.0 0.32 0.37
LNC 170120P00057500 P 01/20/17 57.5 0.53 0.55
LNC 170120P00060000 P 01/20/17 60.0 0.90 0.96
LNC 170120P00062500 P 01/20/17 62.5 1.45 1.52
LNC 170120P00065000 P 01/20/17 65.0 2.31 2.36
LNC 170120P00067500 P 01/20/17 67.5 3.45 3.65
LNC 170120P00070000 P 01/20/17 70.0 5.10 5.40
LNC 170120P00072500 P 01/20/17 72.5 7.05 7.30
LNC 170120P00075000 P 01/20/17 75.0 9.05 9.80
LNC 170421C00025000 C 04/21/17 25.0 39.25 41.65
LNC 170421C00027500 C 04/21/17 27.5 36.45 39.60
LNC 170421C00030000 C 04/21/17 30.0 33.95 36.65
LNC 170421C00032500 C 04/21/17 32.5 31.50 34.60
LNC 170421C00035000 C 04/21/17 35.0 29.65 32.45
LNC 170421C00037500 C 04/21/17 37.5 26.50 29.55
LNC 170421C00040000 C 04/21/17 40.0 24.20 27.15
LNC 170421C00042500 C 04/21/17 42.5 21.60 24.25
LNC 170421C00045000 C 04/21/17 45.0 20.10 21.90
LNC 170421C00047500 C 04/21/17 47.5 18.70 19.55
LNC 170421C00050000 C 04/21/17 50.0 16.05 17.30
LNC 170421C00052500 C 04/21/17 52.5 13.75 14.90
LNC 170421C00055000 C 04/21/17 55.0 12.25 12.65
LNC 170421C00057500 C 04/21/17 57.5 10.30 10.60
LNC 170421C00060000 C 04/21/17 60.0 8.50 8.80
LNC 170421C00062500 C 04/21/17 62.5 6.85 7.00
LNC 170421C00065000 C 04/21/17 65.0 5.35 5.55
LNC 170421C00067500 C 04/21/17 67.5 4.10 4.35
LNC 170421C00070000 C 04/21/17 70.0 3.05 3.25
LNC 170421C00072500 C 04/21/17 72.5 2.26 2.39
LNC 170421C00075000 C 04/21/17 75.0 1.58 1.73
LNC 170421C00080000 C 04/21/17 80.0 0.72 0.87
LNC 170421P00025000 P 04/21/17 25.0 0.00 0.11
LNC 170421P00027500 P 04/21/17 27.5 0.00 0.09
LNC 170421P00030000 P 04/21/17 30.0 0.05 0.10
LNC 170421P00032500 P 04/21/17 32.5 0.04 0.11
LNC 170421P00035000 P 04/21/17 35.0 0.09 0.15
LNC 170421P00037500 P 04/21/17 37.5 0.14 0.21
LNC 170421P00040000 P 04/21/17 40.0 0.21 0.29
LNC 170421P00042500 P 04/21/17 42.5 0.30 0.39
LNC 170421P00045000 P 04/21/17 45.0 0.44 0.51
LNC 170421P00047500 P 04/21/17 47.5 0.59 0.69
LNC 170421P00050000 P 04/21/17 50.0 0.82 0.89
LNC 170421P00052500 P 04/21/17 52.5 1.12 1.18
LNC 170421P00055000 P 04/21/17 55.0 1.51 1.59
LNC 170421P00057500 P 04/21/17 57.5 2.03 2.14
LNC 170421P00060000 P 04/21/17 60.0 2.69 2.82
LNC 170421P00062500 P 04/21/17 62.5 3.50 3.70
LNC 170421P00065000 P 04/21/17 65.0 4.55 4.70
LNC 170421P00067500 P 04/21/17 67.5 5.80 5.95
LNC 170421P00070000 P 04/21/17 70.0 7.25 7.45
LNC 170421P00072500 P 04/21/17 72.5 8.90 9.15
LNC 170421P00075000 P 04/21/17 75.0 10.65 11.65
LNC 170421P00080000 P 04/21/17 80.0 14.80 15.25
LNC 170721C00032500 C 07/21/17 32.5 32.35 34.55
LNC 170721C00035000 C 07/21/17 35.0 29.95 33.80
LNC 170721C00037500 C 07/21/17 37.5 27.00 31.35
LNC 170721C00040000 C 07/21/17 40.0 24.75 28.90
LNC 170721C00042500 C 07/21/17 42.5 22.55 25.10
LNC 170721C00045000 C 07/21/17 45.0 21.05 22.80
LNC 170721C00047500 C 07/21/17 47.5 18.45 21.45
LNC 170721C00050000 C 07/21/17 50.0 17.20 17.90
LNC 170721C00052500 C 07/21/17 52.5 14.60 15.90
LNC 170721C00055000 C 07/21/17 55.0 13.05 13.90
LNC 170721C00057500 C 07/21/17 57.5 11.40 12.00
LNC 170721C00060000 C 07/21/17 60.0 9.30 10.45
LNC 170721C00062500 C 07/21/17 62.5 8.00 8.65
LNC 170721C00065000 C 07/21/17 65.0 6.85 7.15
LNC 170721C00067500 C 07/21/17 67.5 5.65 6.00
LNC 170721C00070000 C 07/21/17 70.0 4.60 4.90
LNC 170721C00072500 C 07/21/17 72.5 3.65 4.05
LNC 170721C00075000 C 07/21/17 75.0 2.90 3.30
LNC 170721C00080000 C 07/21/17 80.0 1.73 2.04
LNC 170721C00085000 C 07/21/17 85.0 0.96 1.27
LNC 170721C00090000 C 07/21/17 90.0 0.53 0.75
LNC 170721P00032500 P 07/21/17 32.5 0.24 0.46
LNC 170721P00035000 P 07/21/17 35.0 0.34 0.49
LNC 170721P00037500 P 07/21/17 37.5 0.43 0.73
LNC 170721P00040000 P 07/21/17 40.0 0.58 0.77
LNC 170721P00042500 P 07/21/17 42.5 0.76 1.06
LNC 170721P00045000 P 07/21/17 45.0 1.02 1.26
LNC 170721P00047500 P 07/21/17 47.5 1.29 1.49
LNC 170721P00050000 P 07/21/17 50.0 1.67 1.88
LNC 170721P00052500 P 07/21/17 52.5 2.10 2.35
LNC 170721P00055000 P 07/21/17 55.0 2.67 2.94
LNC 170721P00057500 P 07/21/17 57.5 3.35 3.60
LNC 170721P00060000 P 07/21/17 60.0 4.20 4.45
LNC 170721P00062500 P 07/21/17 62.5 5.10 5.35
LNC 170721P00065000 P 07/21/17 65.0 6.20 6.45
LNC 170721P00067500 P 07/21/17 67.5 7.45 7.65
LNC 170721P00070000 P 07/21/17 70.0 8.90 9.15
LNC 170721P00072500 P 07/21/17 72.5 10.45 10.90
LNC 170721P00075000 P 07/21/17 75.0 12.15 12.90
LNC 170721P00080000 P 07/21/17 80.0 15.85 17.25
LNC 170721P00085000 P 07/21/17 85.0 20.10 20.55
LNC 170721P00090000 P 07/21/17 90.0 24.30 25.95
LNC 180119C00020000 C 01/19/18 20.0 44.45 47.80
LNC 180119C00022500 C 01/19/18 22.5 41.85 45.15
LNC 180119C00025000 C 01/19/18 25.0 39.10 43.80
LNC 180119C00027500 C 01/19/18 27.5 36.65 41.20
LNC 180119C00030000 C 01/19/18 30.0 36.00 36.55
LNC 180119C00032500 C 01/19/18 32.5 31.70 35.50
LNC 180119C00035000 C 01/19/18 35.0 29.95 33.15
LNC 180119C00037500 C 01/19/18 37.5 28.25 30.80
LNC 180119C00040000 C 01/19/18 40.0 25.75 27.90
LNC 180119C00042500 C 01/19/18 42.5 23.45 25.90
LNC 180119C00045000 C 01/19/18 45.0 21.45 23.90
LNC 180119C00047500 C 01/19/18 47.5 19.50 21.80
LNC 180119C00050000 C 01/19/18 50.0 17.90 19.70
LNC 180119C00052500 C 01/19/18 52.5 15.85 17.30
LNC 180119C00055000 C 01/19/18 55.0 14.20 16.25
LNC 180119C00057500 C 01/19/18 57.5 12.65 14.95
LNC 180119C00060000 C 01/19/18 60.0 11.00 12.55
LNC 180119C00062500 C 01/19/18 62.5 9.90 11.00
LNC 180119C00065000 C 01/19/18 65.0 8.75 9.65
LNC 180119C00067500 C 01/19/18 67.5 6.95 9.55
LNC 180119C00070000 C 01/19/18 70.0 6.85 7.30
LNC 180119C00072500 C 01/19/18 72.5 5.75 6.30
LNC 180119C00075000 C 01/19/18 75.0 4.95 5.40
LNC 180119C00080000 C 01/19/18 80.0 3.60 4.00
LNC 180119C00085000 C 01/19/18 85.0 2.55 2.91
LNC 180119C00090000 C 01/19/18 90.0 1.64 2.14
LNC 180119C00095000 C 01/19/18 95.0 1.10 1.55
LNC 180119P00020000 P 01/19/18 20.0 0.01 0.74
LNC 180119P00022500 P 01/19/18 22.5 0.03 0.93
LNC 180119P00025000 P 01/19/18 25.0 0.07 1.00
LNC 180119P00027500 P 01/19/18 27.5 0.13 1.09
LNC 180119P00030000 P 01/19/18 30.0 0.30 1.18
LNC 180119P00032500 P 01/19/18 32.5 0.46 1.34
LNC 180119P00035000 P 01/19/18 35.0 0.67 1.33
LNC 180119P00037500 P 01/19/18 37.5 0.90 1.59
LNC 180119P00040000 P 01/19/18 40.0 1.17 1.86
LNC 180119P00042500 P 01/19/18 42.5 1.53 2.14
LNC 180119P00045000 P 01/19/18 45.0 2.03 2.50
LNC 180119P00047500 P 01/19/18 47.5 2.47 2.96
LNC 180119P00050000 P 01/19/18 50.0 3.05 3.50
LNC 180119P00052500 P 01/19/18 52.5 3.75 4.15
LNC 180119P00055000 P 01/19/18 55.0 4.25 5.35
LNC 180119P00057500 P 01/19/18 57.5 5.15 5.75
LNC 180119P00060000 P 01/19/18 60.0 6.35 6.75
LNC 180119P00062500 P 01/19/18 62.5 7.20 7.95
LNC 180119P00065000 P 01/19/18 65.0 8.40 9.10
LNC 180119P00067500 P 01/19/18 67.5 9.75 10.45
LNC 180119P00070000 P 01/19/18 70.0 10.90 12.30
LNC 180119P00072500 P 01/19/18 72.5 12.35 13.40
LNC 180119P00075000 P 01/19/18 75.0 14.10 14.95
LNC 180119P00080000 P 01/19/18 80.0 17.55 18.55
LNC 180119P00085000 P 01/19/18 85.0 21.60 23.40
LNC 180119P00090000 P 01/19/18 90.0 25.60 28.15
LNC 180119P00095000 P 01/19/18 95.0 29.90 32.35

OPRA data is delayed 15 minutes.