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 (2017-07-07)Premium Content


As of Jul 20 2017 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 170721C00032500 C 07/21/17 32.5 38.10 40.65
LNC 170721C00035000 C 07/21/17 35.0 35.70 37.30
LNC 170721C00037500 C 07/21/17 37.5 33.10 35.55
LNC 170721C00040000 C 07/21/17 40.0 30.60 31.95
LNC 170721C00042500 C 07/21/17 42.5 28.20 29.40
LNC 170721C00045000 C 07/21/17 45.0 25.65 26.85
LNC 170721C00047500 C 07/21/17 47.5 23.15 24.40
LNC 170721C00050000 C 07/21/17 50.0 20.75 20.95
LNC 170721C00052500 C 07/21/17 52.5 18.05 20.20
LNC 170721C00055000 C 07/21/17 55.0 15.60 17.05
LNC 170721C00057500 C 07/21/17 57.5 13.10 14.55
LNC 170721C00060000 C 07/21/17 60.0 10.65 11.95
LNC 170721C00062500 C 07/21/17 62.5 8.10 9.10
LNC 170721C00065000 C 07/21/17 65.0 5.75 5.95
LNC 170721C00067500 C 07/21/17 67.5 3.25 4.00
LNC 170721C00070000 C 07/21/17 70.0 0.96 1.06
LNC 170721C00072500 C 07/21/17 72.5 0.01 0.11
LNC 170721C00075000 C 07/21/17 75.0 0.00 0.22
LNC 170721C00077500 C 07/21/17 77.5 0.00 0.25
LNC 170721C00080000 C 07/21/17 80.0 0.00 0.23
LNC 170721C00085000 C 07/21/17 85.0 0.00 0.25
LNC 170721C00090000 C 07/21/17 90.0 0.00 0.22
LNC 170721P00032500 P 07/21/17 32.5 0.00 0.16
LNC 170721P00035000 P 07/21/17 35.0 0.00 0.22
LNC 170721P00037500 P 07/21/17 37.5 0.00 0.23
LNC 170721P00040000 P 07/21/17 40.0 0.00 0.25
LNC 170721P00042500 P 07/21/17 42.5 0.00 0.25
LNC 170721P00045000 P 07/21/17 45.0 0.00 0.23
LNC 170721P00047500 P 07/21/17 47.5 0.00 0.24
LNC 170721P00050000 P 07/21/17 50.0 0.00 0.22
LNC 170721P00052500 P 07/21/17 52.5 0.00 0.20
LNC 170721P00055000 P 07/21/17 55.0 0.00 0.25
LNC 170721P00057500 P 07/21/17 57.5 0.00 0.23
LNC 170721P00060000 P 07/21/17 60.0 0.00 0.22
LNC 170721P00062500 P 07/21/17 62.5 0.00 0.23
LNC 170721P00065000 P 07/21/17 65.0 0.00 0.05
LNC 170721P00067500 P 07/21/17 67.5 0.00 0.11
LNC 170721P00070000 P 07/21/17 70.0 0.14 0.19
LNC 170721P00072500 P 07/21/17 72.5 1.62 1.76
LNC 170721P00075000 P 07/21/17 75.0 4.05 4.30
LNC 170721P00077500 P 07/21/17 77.5 6.20 6.90
LNC 170721P00080000 P 07/21/17 80.0 8.40 9.45
LNC 170721P00085000 P 07/21/17 85.0 13.90 14.40
LNC 170721P00090000 P 07/21/17 90.0 18.90 19.50
LNC 170818C00035000 C 08/18/17 35.0 35.70 36.85
LNC 170818C00037500 C 08/18/17 37.5 33.15 33.85
LNC 170818C00040000 C 08/18/17 40.0 30.70 31.25
LNC 170818C00042500 C 08/18/17 42.5 28.15 28.75
LNC 170818C00045000 C 08/18/17 45.0 25.65 26.35
LNC 170818C00050000 C 08/18/17 50.0 20.75 21.15
LNC 170818C00055000 C 08/18/17 55.0 15.80 16.20
LNC 170818C00060000 C 08/18/17 60.0 10.85 11.45
LNC 170818C00062500 C 08/18/17 62.5 8.50 9.10
LNC 170818C00065000 C 08/18/17 65.0 6.25 6.75
LNC 170818C00067500 C 08/18/17 67.5 4.20 4.40
LNC 170818C00070000 C 08/18/17 70.0 2.55 2.78
LNC 170818C00072500 C 08/18/17 72.5 1.37 1.52
LNC 170818C00075000 C 08/18/17 75.0 0.63 0.78
LNC 170818C00077500 C 08/18/17 77.5 0.27 0.37
LNC 170818C00080000 C 08/18/17 80.0 0.07 0.18
LNC 170818C00085000 C 08/18/17 85.0 0.00 0.28
LNC 170818C00090000 C 08/18/17 90.0 0.00 0.26
LNC 170818C00095000 C 08/18/17 95.0 0.00 0.23
LNC 170818C00100000 C 08/18/17 100.0 0.00 0.22
LNC 170818P00035000 P 08/18/17 35.0 0.00 0.24
LNC 170818P00037500 P 08/18/17 37.5 0.00 0.23
LNC 170818P00040000 P 08/18/17 40.0 0.00 0.22
LNC 170818P00042500 P 08/18/17 42.5 0.00 0.24
LNC 170818P00045000 P 08/18/17 45.0 0.00 0.22
LNC 170818P00050000 P 08/18/17 50.0 0.00 0.21
LNC 170818P00055000 P 08/18/17 55.0 0.00 0.27
LNC 170818P00060000 P 08/18/17 60.0 0.07 0.34
LNC 170818P00062500 P 08/18/17 62.5 0.21 0.38
LNC 170818P00065000 P 08/18/17 65.0 0.40 0.53
LNC 170818P00067500 P 08/18/17 67.5 0.87 0.98
LNC 170818P00070000 P 08/18/17 70.0 1.66 1.82
LNC 170818P00072500 P 08/18/17 72.5 2.82 3.15
LNC 170818P00075000 P 08/18/17 75.0 4.70 4.90
LNC 170818P00077500 P 08/18/17 77.5 6.60 7.00
LNC 170818P00080000 P 08/18/17 80.0 9.00 9.35
LNC 170818P00085000 P 08/18/17 85.0 13.80 14.30
LNC 170818P00090000 P 08/18/17 90.0 18.70 19.30
LNC 170818P00095000 P 08/18/17 95.0 23.60 24.30
LNC 170818P00100000 P 08/18/17 100.0 28.65 29.30
LNC 171020C00037500 C 10/20/17 37.5 33.20 34.25
LNC 171020C00040000 C 10/20/17 40.0 30.80 31.55
LNC 171020C00042500 C 10/20/17 42.5 28.25 29.15
LNC 171020C00045000 C 10/20/17 45.0 25.70 26.70
LNC 171020C00047500 C 10/20/17 47.5 23.25 24.60
LNC 171020C00050000 C 10/20/17 50.0 20.90 21.75
LNC 171020C00055000 C 10/20/17 55.0 16.00 16.95
LNC 171020C00057500 C 10/20/17 57.5 13.65 14.40
LNC 171020C00060000 C 10/20/17 60.0 11.40 11.95
LNC 171020C00062500 C 10/20/17 62.5 9.25 9.45
LNC 171020C00065000 C 10/20/17 65.0 7.20 7.45
LNC 171020C00067500 C 10/20/17 67.5 5.40 5.65
LNC 171020C00070000 C 10/20/17 70.0 3.85 4.10
LNC 171020C00072500 C 10/20/17 72.5 2.62 2.83
LNC 171020C00075000 C 10/20/17 75.0 1.70 1.87
LNC 171020C00077500 C 10/20/17 77.5 1.01 1.18
LNC 171020C00080000 C 10/20/17 80.0 0.61 0.77
LNC 171020C00085000 C 10/20/17 85.0 0.19 0.36
LNC 171020C00090000 C 10/20/17 90.0 0.01 0.32
LNC 171020C00095000 C 10/20/17 95.0 0.00 0.30
LNC 171020C00100000 C 10/20/17 100.0 0.00 0.31
LNC 171020C00105000 C 10/20/17 105.0 0.00 0.29
LNC 171020P00037500 P 10/20/17 37.5 0.00 0.33
LNC 171020P00040000 P 10/20/17 40.0 0.00 0.31
LNC 171020P00042500 P 10/20/17 42.5 0.00 0.33
LNC 171020P00045000 P 10/20/17 45.0 0.00 0.32
LNC 171020P00047500 P 10/20/17 47.5 0.02 0.37
LNC 171020P00050000 P 10/20/17 50.0 0.06 0.44
LNC 171020P00055000 P 10/20/17 55.0 0.20 0.44
LNC 171020P00057500 P 10/20/17 57.5 0.38 0.49
LNC 171020P00060000 P 10/20/17 60.0 0.56 0.67
LNC 171020P00062500 P 10/20/17 62.5 0.85 0.99
LNC 171020P00065000 P 10/20/17 65.0 1.31 1.50
LNC 171020P00067500 P 10/20/17 67.5 2.02 2.25
LNC 171020P00070000 P 10/20/17 70.0 2.93 3.25
LNC 171020P00072500 P 10/20/17 72.5 4.20 4.50
LNC 171020P00075000 P 10/20/17 75.0 5.80 6.05
LNC 171020P00077500 P 10/20/17 77.5 7.65 7.90
LNC 171020P00080000 P 10/20/17 80.0 9.75 9.95
LNC 171020P00085000 P 10/20/17 85.0 13.95 14.75
LNC 171020P00090000 P 10/20/17 90.0 18.65 19.50
LNC 171020P00095000 P 10/20/17 95.0 23.65 24.40
LNC 171020P00100000 P 10/20/17 100.0 28.50 29.45
LNC 171020P00105000 P 10/20/17 105.0 33.75 34.30
LNC 180119C00020000 C 01/19/18 20.0 49.90 52.15
LNC 180119C00022500 C 01/19/18 22.5 46.75 50.55
LNC 180119C00025000 C 01/19/18 25.0 44.25 48.05
LNC 180119C00027500 C 01/19/18 27.5 42.00 45.35
LNC 180119C00030000 C 01/19/18 30.0 39.90 42.55
LNC 180119C00032500 C 01/19/18 32.5 37.65 40.15
LNC 180119C00035000 C 01/19/18 35.0 35.60 37.25
LNC 180119C00037500 C 01/19/18 37.5 32.85 34.75
LNC 180119C00040000 C 01/19/18 40.0 30.55 32.10
LNC 180119C00042500 C 01/19/18 42.5 28.05 29.45
LNC 180119C00045000 C 01/19/18 45.0 25.55 27.15
LNC 180119C00047500 C 01/19/18 47.5 23.35 24.70
LNC 180119C00050000 C 01/19/18 50.0 20.70 22.45
LNC 180119C00052500 C 01/19/18 52.5 18.70 19.75
LNC 180119C00055000 C 01/19/18 55.0 16.35 17.60
LNC 180119C00057500 C 01/19/18 57.5 14.25 15.25
LNC 180119C00060000 C 01/19/18 60.0 12.25 12.55
LNC 180119C00062500 C 01/19/18 62.5 10.25 10.50
LNC 180119C00065000 C 01/19/18 65.0 8.40 8.70
LNC 180119C00067500 C 01/19/18 67.5 6.80 7.00
LNC 180119C00070000 C 01/19/18 70.0 5.35 5.50
LNC 180119C00072500 C 01/19/18 72.5 4.10 4.30
LNC 180119C00075000 C 01/19/18 75.0 3.05 3.25
LNC 180119C00077500 C 01/19/18 77.5 2.29 2.44
LNC 180119C00080000 C 01/19/18 80.0 1.62 1.77
LNC 180119C00085000 C 01/19/18 85.0 0.76 0.93
LNC 180119C00090000 C 01/19/18 90.0 0.30 0.52
LNC 180119C00095000 C 01/19/18 95.0 0.11 0.45
LNC 180119C00100000 C 01/19/18 100.0 0.03 0.38
LNC 180119P00020000 P 01/19/18 20.0 0.00 0.43
LNC 180119P00022500 P 01/19/18 22.5 0.00 0.45
LNC 180119P00025000 P 01/19/18 25.0 0.00 0.44
LNC 180119P00027500 P 01/19/18 27.5 0.00 0.45
LNC 180119P00030000 P 01/19/18 30.0 0.00 0.46
LNC 180119P00032500 P 01/19/18 32.5 0.00 0.46
LNC 180119P00035000 P 01/19/18 35.0 0.00 0.48
LNC 180119P00037500 P 01/19/18 37.5 0.00 0.63
LNC 180119P00040000 P 01/19/18 40.0 0.04 0.53
LNC 180119P00042500 P 01/19/18 42.5 0.08 0.54
LNC 180119P00045000 P 01/19/18 45.0 0.14 0.63
LNC 180119P00047500 P 01/19/18 47.5 0.24 0.62
LNC 180119P00050000 P 01/19/18 50.0 0.43 0.64
LNC 180119P00052500 P 01/19/18 52.5 0.58 0.77
LNC 180119P00055000 P 01/19/18 55.0 0.79 1.10
LNC 180119P00057500 P 01/19/18 57.5 1.05 1.23
LNC 180119P00060000 P 01/19/18 60.0 1.47 1.68
LNC 180119P00062500 P 01/19/18 62.5 1.96 2.18
LNC 180119P00065000 P 01/19/18 65.0 2.63 2.85
LNC 180119P00067500 P 01/19/18 67.5 3.45 3.65
LNC 180119P00070000 P 01/19/18 70.0 4.45 4.70
LNC 180119P00072500 P 01/19/18 72.5 5.65 5.95
LNC 180119P00075000 P 01/19/18 75.0 7.15 7.45
LNC 180119P00077500 P 01/19/18 77.5 8.85 9.15
LNC 180119P00080000 P 01/19/18 80.0 10.60 11.00
LNC 180119P00085000 P 01/19/18 85.0 14.75 15.10
LNC 180119P00090000 P 01/19/18 90.0 18.95 19.75
LNC 180119P00095000 P 01/19/18 95.0 23.20 24.75
LNC 180119P00100000 P 01/19/18 100.0 27.90 29.85

OPRA data is delayed 15 minutes.