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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 160819C00022500 C 08/19/16 22.5 20.05 21.85
LNC 160819C00025000 C 08/19/16 25.0 17.60 20.65
LNC 160819C00027500 C 08/19/16 27.5 15.05 16.60
LNC 160819C00030000 C 08/19/16 30.0 12.55 15.25
LNC 160819C00032500 C 08/19/16 32.5 10.10 11.55
LNC 160819C00035000 C 08/19/16 35.0 8.00 9.00
LNC 160819C00037500 C 08/19/16 37.5 6.10 6.45
LNC 160819C00040000 C 08/19/16 40.0 3.95 4.15
LNC 160819C00042500 C 08/19/16 42.5 2.05 2.12
LNC 160819C00045000 C 08/19/16 45.0 0.78 0.83
LNC 160819C00047500 C 08/19/16 47.5 0.16 0.26
LNC 160819C00050000 C 08/19/16 50.0 0.00 0.25
LNC 160819C00055000 C 08/19/16 55.0 0.00 0.09
LNC 160819C00060000 C 08/19/16 60.0 0.00 0.09
LNC 160819P00022500 P 08/19/16 22.5 0.00 0.09
LNC 160819P00025000 P 08/19/16 25.0 0.00 0.09
LNC 160819P00027500 P 08/19/16 27.5 0.00 0.09
LNC 160819P00030000 P 08/19/16 30.0 0.00 0.10
LNC 160819P00032500 P 08/19/16 32.5 0.00 0.12
LNC 160819P00035000 P 08/19/16 35.0 0.00 0.17
LNC 160819P00037500 P 08/19/16 37.5 0.04 0.20
LNC 160819P00040000 P 08/19/16 40.0 0.31 0.36
LNC 160819P00042500 P 08/19/16 42.5 0.88 0.93
LNC 160819P00045000 P 08/19/16 45.0 2.09 2.16
LNC 160819P00047500 P 08/19/16 47.5 3.95 4.15
LNC 160819P00050000 P 08/19/16 50.0 6.25 6.55
LNC 160819P00055000 P 08/19/16 55.0 10.95 12.50
LNC 160819P00060000 P 08/19/16 60.0 16.05 17.50
LNC 160916C00022500 C 09/16/16 22.5 20.05 21.90
LNC 160916C00025000 C 09/16/16 25.0 17.50 19.10
LNC 160916C00027500 C 09/16/16 27.5 15.10 16.55
LNC 160916C00030000 C 09/16/16 30.0 12.95 14.05
LNC 160916C00032500 C 09/16/16 32.5 10.60 11.60
LNC 160916C00035000 C 09/16/16 35.0 8.65 9.00
LNC 160916C00037500 C 09/16/16 37.5 6.35 6.65
LNC 160916C00040000 C 09/16/16 40.0 4.35 4.50
LNC 160916C00042500 C 09/16/16 42.5 2.58 2.63
LNC 160916C00045000 C 09/16/16 45.0 1.27 1.31
LNC 160916C00047500 C 09/16/16 47.5 0.50 0.54
LNC 160916C00050000 C 09/16/16 50.0 0.17 0.23
LNC 160916C00052500 C 09/16/16 52.5 0.01 0.17
LNC 160916C00055000 C 09/16/16 55.0 0.01 0.10
LNC 160916C00060000 C 09/16/16 60.0 0.00 0.07
LNC 160916P00022500 P 09/16/16 22.5 0.00 0.07
LNC 160916P00025000 P 09/16/16 25.0 0.00 0.10
LNC 160916P00027500 P 09/16/16 27.5 0.00 0.12
LNC 160916P00030000 P 09/16/16 30.0 0.01 0.18
LNC 160916P00032500 P 09/16/16 32.5 0.01 0.25
LNC 160916P00035000 P 09/16/16 35.0 0.16 0.24
LNC 160916P00037500 P 09/16/16 37.5 0.32 0.40
LNC 160916P00040000 P 09/16/16 40.0 0.69 0.73
LNC 160916P00042500 P 09/16/16 42.5 1.39 1.44
LNC 160916P00045000 P 09/16/16 45.0 2.56 2.63
LNC 160916P00047500 P 09/16/16 47.5 4.25 4.40
LNC 160916P00050000 P 09/16/16 50.0 6.40 6.65
LNC 160916P00052500 P 09/16/16 52.5 8.60 9.60
LNC 160916P00055000 P 09/16/16 55.0 11.00 12.50
LNC 160916P00060000 P 09/16/16 60.0 15.95 17.50
LNC 161021C00020000 C 10/21/16 20.0 22.40 24.15
LNC 161021C00022500 C 10/21/16 22.5 20.05 21.50
LNC 161021C00025000 C 10/21/16 25.0 17.95 19.05
LNC 161021C00027500 C 10/21/16 27.5 15.20 16.85
LNC 161021C00030000 C 10/21/16 30.0 12.95 14.15
LNC 161021C00032500 C 10/21/16 32.5 10.65 11.70
LNC 161021C00035000 C 10/21/16 35.0 8.80 9.30
LNC 161021C00037500 C 10/21/16 37.5 6.75 6.95
LNC 161021C00040000 C 10/21/16 40.0 4.70 5.00
LNC 161021C00042500 C 10/21/16 42.5 3.10 3.25
LNC 161021C00045000 C 10/21/16 45.0 1.82 1.87
LNC 161021C00047500 C 10/21/16 47.5 0.92 0.98
LNC 161021C00050000 C 10/21/16 50.0 0.39 0.47
LNC 161021C00052500 C 10/21/16 52.5 0.05 0.29
LNC 161021C00055000 C 10/21/16 55.0 0.01 0.21
LNC 161021P00020000 P 10/21/16 20.0 0.00 0.09
LNC 161021P00022500 P 10/21/16 22.5 0.00 0.16
LNC 161021P00025000 P 10/21/16 25.0 0.00 0.23
LNC 161021P00027500 P 10/21/16 27.5 0.01 0.25
LNC 161021P00030000 P 10/21/16 30.0 0.06 0.31
LNC 161021P00032500 P 10/21/16 32.5 0.25 0.32
LNC 161021P00035000 P 10/21/16 35.0 0.42 0.49
LNC 161021P00037500 P 10/21/16 37.5 0.74 0.78
LNC 161021P00040000 P 10/21/16 40.0 1.29 1.33
LNC 161021P00042500 P 10/21/16 42.5 2.11 2.16
LNC 161021P00045000 P 10/21/16 45.0 3.25 3.40
LNC 161021P00047500 P 10/21/16 47.5 4.85 5.30
LNC 161021P00050000 P 10/21/16 50.0 6.80 7.05
LNC 161021P00052500 P 10/21/16 52.5 9.05 9.45
LNC 161021P00055000 P 10/21/16 55.0 11.25 12.45
LNC 170120C00020000 C 01/20/17 20.0 22.95 24.25
LNC 170120C00022500 C 01/20/17 22.5 20.35 22.05
LNC 170120C00025000 C 01/20/17 25.0 17.90 19.30
LNC 170120C00027500 C 01/20/17 27.5 15.40 16.85
LNC 170120C00030000 C 01/20/17 30.0 13.80 14.20
LNC 170120C00032500 C 01/20/17 32.5 11.50 11.95
LNC 170120C00035000 C 01/20/17 35.0 9.50 9.75
LNC 170120C00037500 C 01/20/17 37.5 7.50 7.75
LNC 170120C00040000 C 01/20/17 40.0 5.70 5.90
LNC 170120C00042500 C 01/20/17 42.5 4.15 4.45
LNC 170120C00045000 C 01/20/17 45.0 2.89 3.05
LNC 170120C00047500 C 01/20/17 47.5 1.92 2.06
LNC 170120C00050000 C 01/20/17 50.0 1.20 1.33
LNC 170120C00052500 C 01/20/17 52.5 0.70 0.93
LNC 170120C00055000 C 01/20/17 55.0 0.17 0.61
LNC 170120C00060000 C 01/20/17 60.0 0.03 0.30
LNC 170120C00065000 C 01/20/17 65.0 0.01 0.15
LNC 170120P00020000 P 01/20/17 20.0 0.01 0.28
LNC 170120P00022500 P 01/20/17 22.5 0.02 0.38
LNC 170120P00025000 P 01/20/17 25.0 0.05 0.50
LNC 170120P00027500 P 01/20/17 27.5 0.16 0.59
LNC 170120P00030000 P 01/20/17 30.0 0.33 0.81
LNC 170120P00032500 P 01/20/17 32.5 0.60 0.84
LNC 170120P00035000 P 01/20/17 35.0 1.00 1.27
LNC 170120P00037500 P 01/20/17 37.5 1.61 1.77
LNC 170120P00040000 P 01/20/17 40.0 2.32 2.51
LNC 170120P00042500 P 01/20/17 42.5 3.30 3.45
LNC 170120P00045000 P 01/20/17 45.0 4.50 4.70
LNC 170120P00047500 P 01/20/17 47.5 5.95 6.40
LNC 170120P00050000 P 01/20/17 50.0 7.75 8.25
LNC 170120P00052500 P 01/20/17 52.5 9.70 10.15
LNC 170120P00055000 P 01/20/17 55.0 11.90 12.45
LNC 170120P00060000 P 01/20/17 60.0 16.30 17.85
LNC 170120P00065000 P 01/20/17 65.0 21.25 22.60
LNC 180119C00020000 C 01/19/18 20.0 22.75 24.40
LNC 180119C00022500 C 01/19/18 22.5 19.00 23.50
LNC 180119C00025000 C 01/19/18 25.0 18.95 19.55
LNC 180119C00027500 C 01/19/18 27.5 16.75 17.35
LNC 180119C00030000 C 01/19/18 30.0 14.60 15.35
LNC 180119C00032500 C 01/19/18 32.5 12.60 13.45
LNC 180119C00035000 C 01/19/18 35.0 10.75 11.75
LNC 180119C00037500 C 01/19/18 37.5 9.25 10.15
LNC 180119C00040000 C 01/19/18 40.0 7.70 8.65
LNC 180119C00042500 C 01/19/18 42.5 6.35 7.20
LNC 180119C00045000 C 01/19/18 45.0 5.15 6.15
LNC 180119C00047500 C 01/19/18 47.5 4.20 5.10
LNC 180119C00050000 C 01/19/18 50.0 3.45 4.05
LNC 180119C00052500 C 01/19/18 52.5 2.55 3.25
LNC 180119C00055000 C 01/19/18 55.0 2.20 2.82
LNC 180119C00060000 C 01/19/18 60.0 1.16 1.93
LNC 180119C00065000 C 01/19/18 65.0 0.49 1.34
LNC 180119P00020000 P 01/19/18 20.0 0.37 0.99
LNC 180119P00022500 P 01/19/18 22.5 0.59 1.27
LNC 180119P00025000 P 01/19/18 25.0 0.87 1.61
LNC 180119P00027500 P 01/19/18 27.5 1.25 2.01
LNC 180119P00030000 P 01/19/18 30.0 1.73 2.42
LNC 180119P00032500 P 01/19/18 32.5 2.32 2.88
LNC 180119P00035000 P 01/19/18 35.0 3.05 3.60
LNC 180119P00037500 P 01/19/18 37.5 3.90 4.45
LNC 180119P00040000 P 01/19/18 40.0 4.95 5.65
LNC 180119P00042500 P 01/19/18 42.5 6.15 6.80
LNC 180119P00045000 P 01/19/18 45.0 7.35 8.25
LNC 180119P00047500 P 01/19/18 47.5 8.80 9.75
LNC 180119P00050000 P 01/19/18 50.0 10.35 11.35
LNC 180119P00052500 P 01/19/18 52.5 12.20 13.15
LNC 180119P00055000 P 01/19/18 55.0 13.95 15.05
LNC 180119P00060000 P 01/19/18 60.0 18.10 19.05
LNC 180119P00065000 P 01/19/18 65.0 22.50 23.45

OPRA data is delayed 15 minutes.