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 (2014-10-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141122C00035000 C 11/22/14 35.0 19.30 19.95
LNC 141122C00036000 C 11/22/14 36.0 18.25 18.95
LNC 141122C00037000 C 11/22/14 37.0 17.25 17.95
LNC 141122C00038000 C 11/22/14 38.0 16.35 16.95
LNC 141122C00039000 C 11/22/14 39.0 15.35 16.00
LNC 141122C00040000 C 11/22/14 40.0 14.25 15.00
LNC 141122C00041000 C 11/22/14 41.0 13.35 14.00
LNC 141122C00042000 C 11/22/14 42.0 12.10 12.95
LNC 141122C00043000 C 11/22/14 43.0 11.30 11.95
LNC 141122C00044000 C 11/22/14 44.0 10.35 10.95
LNC 141122C00045000 C 11/22/14 45.0 9.35 9.95
LNC 141122C00046000 C 11/22/14 46.0 8.35 8.95
LNC 141122C00047000 C 11/22/14 47.0 7.40 7.95
LNC 141122C00048000 C 11/22/14 48.0 6.40 6.95
LNC 141122C00049000 C 11/22/14 49.0 5.45 5.95
LNC 141122C00050000 C 11/22/14 50.0 4.50 5.00
LNC 141122C00052500 C 11/22/14 52.5 2.58 2.73
LNC 141122C00055000 C 11/22/14 55.0 0.96 1.00
LNC 141122C00057500 C 11/22/14 57.5 0.04 0.26
LNC 141122C00060000 C 11/22/14 60.0 0.00 0.09
LNC 141122C00062500 C 11/22/14 62.5 0.00 0.05
LNC 141122C00065000 C 11/22/14 65.0 0.00 0.03
LNC 141122C00070000 C 11/22/14 70.0 0.00 0.03
LNC 141122P00035000 P 11/22/14 35.0 0.00 0.08
LNC 141122P00036000 P 11/22/14 36.0 0.00 0.08
LNC 141122P00037000 P 11/22/14 37.0 0.00 0.09
LNC 141122P00038000 P 11/22/14 38.0 0.00 0.04
LNC 141122P00039000 P 11/22/14 39.0 0.00 0.06
LNC 141122P00040000 P 11/22/14 40.0 0.00 0.06
LNC 141122P00041000 P 11/22/14 41.0 0.00 0.08
LNC 141122P00042000 P 11/22/14 42.0 0.00 0.11
LNC 141122P00043000 P 11/22/14 43.0 0.00 0.15
LNC 141122P00044000 P 11/22/14 44.0 0.00 0.19
LNC 141122P00045000 P 11/22/14 45.0 0.02 0.23
LNC 141122P00046000 P 11/22/14 46.0 0.02 0.24
LNC 141122P00047000 P 11/22/14 47.0 0.01 0.26
LNC 141122P00048000 P 11/22/14 48.0 0.03 0.22
LNC 141122P00049000 P 11/22/14 49.0 0.03 0.22
LNC 141122P00050000 P 11/22/14 50.0 0.12 0.20
LNC 141122P00052500 P 11/22/14 52.5 0.41 0.43
LNC 141122P00055000 P 11/22/14 55.0 1.17 1.25
LNC 141122P00057500 P 11/22/14 57.5 2.82 3.30
LNC 141122P00060000 P 11/22/14 60.0 5.15 5.95
LNC 141122P00062500 P 11/22/14 62.5 7.55 8.45
LNC 141122P00065000 P 11/22/14 65.0 9.70 11.35
LNC 141122P00070000 P 11/22/14 70.0 14.90 16.00
LNC 141220C00035000 C 12/20/14 35.0 18.90 20.45
LNC 141220C00040000 C 12/20/14 40.0 13.95 15.30
LNC 141220C00041000 C 12/20/14 41.0 13.00 14.40
LNC 141220C00042000 C 12/20/14 42.0 12.00 13.10
LNC 141220C00043000 C 12/20/14 43.0 11.00 12.10
LNC 141220C00044000 C 12/20/14 44.0 10.00 11.35
LNC 141220C00045000 C 12/20/14 45.0 8.80 10.10
LNC 141220C00046000 C 12/20/14 46.0 8.45 9.10
LNC 141220C00047000 C 12/20/14 47.0 7.45 8.15
LNC 141220C00048000 C 12/20/14 48.0 6.50 7.20
LNC 141220C00049000 C 12/20/14 49.0 5.65 6.20
LNC 141220C00050000 C 12/20/14 50.0 5.10 5.30
LNC 141220C00052500 C 12/20/14 52.5 3.05 3.25
LNC 141220C00055000 C 12/20/14 55.0 1.56 1.64
LNC 141220C00057500 C 12/20/14 57.5 0.58 0.67
LNC 141220C00060000 C 12/20/14 60.0 0.05 0.26
LNC 141220P00035000 P 12/20/14 35.0 0.00 0.13
LNC 141220P00040000 P 12/20/14 40.0 0.01 0.24
LNC 141220P00041000 P 12/20/14 41.0 0.01 0.24
LNC 141220P00042000 P 12/20/14 42.0 0.02 0.26
LNC 141220P00043000 P 12/20/14 43.0 0.03 0.26
LNC 141220P00044000 P 12/20/14 44.0 0.05 0.27
LNC 141220P00045000 P 12/20/14 45.0 0.06 0.29
LNC 141220P00046000 P 12/20/14 46.0 0.09 0.30
LNC 141220P00047000 P 12/20/14 47.0 0.14 0.33
LNC 141220P00048000 P 12/20/14 48.0 0.20 0.39
LNC 141220P00049000 P 12/20/14 49.0 0.29 0.53
LNC 141220P00050000 P 12/20/14 50.0 0.45 0.63
LNC 141220P00052500 P 12/20/14 52.5 0.90 0.98
LNC 141220P00055000 P 12/20/14 55.0 1.81 1.90
LNC 141220P00057500 P 12/20/14 57.5 3.30 3.75
LNC 141220P00060000 P 12/20/14 60.0 5.35 5.90
LNC 150117C00013000 C 01/17/15 13.0 39.95 43.35
LNC 150117C00015000 C 01/17/15 15.0 38.55 40.45
LNC 150117C00018000 C 01/17/15 18.0 35.10 38.35
LNC 150117C00020000 C 01/17/15 20.0 33.60 36.35
LNC 150117C00023000 C 01/17/15 23.0 30.60 32.45
LNC 150117C00024000 C 01/17/15 24.0 29.60 31.45
LNC 150117C00025000 C 01/17/15 25.0 28.60 30.50
LNC 150117C00026000 C 01/17/15 26.0 27.10 29.90
LNC 150117C00027000 C 01/17/15 27.0 27.05 28.05
LNC 150117C00028000 C 01/17/15 28.0 26.30 27.05
LNC 150117C00029000 C 01/17/15 29.0 25.30 26.05
LNC 150117C00030000 C 01/17/15 30.0 24.30 25.05
LNC 150117C00031000 C 01/17/15 31.0 23.30 24.05
LNC 150117C00032000 C 01/17/15 32.0 22.25 23.05
LNC 150117C00033000 C 01/17/15 33.0 21.30 22.05
LNC 150117C00034000 C 01/17/15 34.0 20.25 21.05
LNC 150117C00035000 C 01/17/15 35.0 19.35 20.00
LNC 150117C00036000 C 01/17/15 36.0 18.25 19.00
LNC 150117C00037000 C 01/17/15 37.0 17.30 18.05
LNC 150117C00038000 C 01/17/15 38.0 16.25 17.00
LNC 150117C00039000 C 01/17/15 39.0 15.25 16.10
LNC 150117C00040000 C 01/17/15 40.0 14.30 15.05
LNC 150117C00041000 C 01/17/15 41.0 13.30 14.10
LNC 150117C00042000 C 01/17/15 42.0 12.40 13.10
LNC 150117C00043000 C 01/17/15 43.0 11.35 12.10
LNC 150117C00044000 C 01/17/15 44.0 10.45 11.15
LNC 150117C00045000 C 01/17/15 45.0 9.50 10.20
LNC 150117C00046000 C 01/17/15 46.0 8.55 9.25
LNC 150117C00047000 C 01/17/15 47.0 7.60 8.35
LNC 150117C00048000 C 01/17/15 48.0 6.70 7.35
LNC 150117C00049000 C 01/17/15 49.0 5.95 6.45
LNC 150117C00050000 C 01/17/15 50.0 5.10 5.65
LNC 150117C00052500 C 01/17/15 52.5 3.50 3.70
LNC 150117C00055000 C 01/17/15 55.0 1.99 2.11
LNC 150117C00057500 C 01/17/15 57.5 0.90 1.07
LNC 150117C00060000 C 01/17/15 60.0 0.39 0.49
LNC 150117C00062500 C 01/17/15 62.5 0.08 0.33
LNC 150117C00065000 C 01/17/15 65.0 0.03 0.28
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.15
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.03
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.03
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.06
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.04
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.04
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.05
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.06
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.08
LNC 150117P00027000 P 01/17/15 27.0 0.00 0.11
LNC 150117P00028000 P 01/17/15 28.0 0.00 0.15
LNC 150117P00029000 P 01/17/15 29.0 0.00 0.19
LNC 150117P00030000 P 01/17/15 30.0 0.00 0.23
LNC 150117P00031000 P 01/17/15 31.0 0.00 0.25
LNC 150117P00032000 P 01/17/15 32.0 0.00 0.25
LNC 150117P00033000 P 01/17/15 33.0 0.00 0.25
LNC 150117P00034000 P 01/17/15 34.0 0.01 0.25
LNC 150117P00035000 P 01/17/15 35.0 0.05 0.26
LNC 150117P00036000 P 01/17/15 36.0 0.05 0.24
LNC 150117P00037000 P 01/17/15 37.0 0.02 0.26
LNC 150117P00038000 P 01/17/15 38.0 0.02 0.27
LNC 150117P00039000 P 01/17/15 39.0 0.03 0.27
LNC 150117P00040000 P 01/17/15 40.0 0.05 0.29
LNC 150117P00041000 P 01/17/15 41.0 0.14 0.33
LNC 150117P00042000 P 01/17/15 42.0 0.08 0.33
LNC 150117P00043000 P 01/17/15 43.0 0.13 0.38
LNC 150117P00044000 P 01/17/15 44.0 0.20 0.43
LNC 150117P00045000 P 01/17/15 45.0 0.23 0.46
LNC 150117P00046000 P 01/17/15 46.0 0.31 0.51
LNC 150117P00047000 P 01/17/15 47.0 0.43 0.60
LNC 150117P00048000 P 01/17/15 48.0 0.53 0.73
LNC 150117P00049000 P 01/17/15 49.0 0.65 0.72
LNC 150117P00050000 P 01/17/15 50.0 0.80 0.89
LNC 150117P00052500 P 01/17/15 52.5 1.38 1.47
LNC 150117P00055000 P 01/17/15 55.0 2.36 2.51
LNC 150117P00057500 P 01/17/15 57.5 3.80 4.25
LNC 150117P00060000 P 01/17/15 60.0 5.75 6.35
LNC 150117P00062500 P 01/17/15 62.5 7.90 8.60
LNC 150117P00065000 P 01/17/15 65.0 10.20 11.80
LNC 150117P00070000 P 01/17/15 70.0 15.30 15.95
LNC 150417C00025000 C 04/17/15 25.0 29.05 30.50
LNC 150417C00026000 C 04/17/15 26.0 27.40 29.15
LNC 150417C00027000 C 04/17/15 27.0 27.05 28.15
LNC 150417C00028000 C 04/17/15 28.0 26.05 27.15
LNC 150417C00029000 C 04/17/15 29.0 25.05 26.15
LNC 150417C00030000 C 04/17/15 30.0 24.05 25.20
LNC 150417C00031000 C 04/17/15 31.0 23.05 24.20
LNC 150417C00032000 C 04/17/15 32.0 22.10 23.20
LNC 150417C00033000 C 04/17/15 33.0 21.10 22.25
LNC 150417C00034000 C 04/17/15 34.0 20.10 21.05
LNC 150417C00035000 C 04/17/15 35.0 19.15 20.10
LNC 150417C00036000 C 04/17/15 36.0 18.15 19.10
LNC 150417C00037000 C 04/17/15 37.0 17.20 18.15
LNC 150417C00038000 C 04/17/15 38.0 16.20 17.20
LNC 150417C00039000 C 04/17/15 39.0 15.25 16.40
LNC 150417C00040000 C 04/17/15 40.0 14.25 15.25
LNC 150417C00041000 C 04/17/15 41.0 13.35 14.25
LNC 150417C00042000 C 04/17/15 42.0 12.45 13.35
LNC 150417C00043000 C 04/17/15 43.0 11.45 12.50
LNC 150417C00044000 C 04/17/15 44.0 10.65 11.50
LNC 150417C00045000 C 04/17/15 45.0 9.65 10.60
LNC 150417C00046000 C 04/17/15 46.0 9.40 9.75
LNC 150417C00047000 C 04/17/15 47.0 8.50 8.95
LNC 150417C00048000 C 04/17/15 48.0 7.55 8.25
LNC 150417C00049000 C 04/17/15 49.0 6.85 7.35
LNC 150417C00050000 C 04/17/15 50.0 6.20 6.55
LNC 150417C00052500 C 04/17/15 52.5 4.30 4.85
LNC 150417C00055000 C 04/17/15 55.0 2.79 3.45
LNC 150417C00057500 C 04/17/15 57.5 1.90 2.31
LNC 150417C00060000 C 04/17/15 60.0 1.32 1.50
LNC 150417C00062500 C 04/17/15 62.5 0.72 0.95
LNC 150417C00065000 C 04/17/15 65.0 0.32 0.70
LNC 150417C00070000 C 04/17/15 70.0 0.01 0.50
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.44
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.45
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.46
LNC 150417P00028000 P 04/17/15 28.0 0.00 0.36
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.36
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.27
LNC 150417P00031000 P 04/17/15 31.0 0.00 0.36
LNC 150417P00032000 P 04/17/15 32.0 0.00 0.42
LNC 150417P00033000 P 04/17/15 33.0 0.01 0.40
LNC 150417P00034000 P 04/17/15 34.0 0.07 0.36
LNC 150417P00035000 P 04/17/15 35.0 0.07 0.35
LNC 150417P00036000 P 04/17/15 36.0 0.09 0.50
LNC 150417P00037000 P 04/17/15 37.0 0.14 0.64
LNC 150417P00038000 P 04/17/15 38.0 0.18 0.68
LNC 150417P00039000 P 04/17/15 39.0 0.24 0.61
LNC 150417P00040000 P 04/17/15 40.0 0.31 0.67
LNC 150417P00041000 P 04/17/15 41.0 0.39 0.74
LNC 150417P00042000 P 04/17/15 42.0 0.49 0.84
LNC 150417P00043000 P 04/17/15 43.0 0.60 0.94
LNC 150417P00044000 P 04/17/15 44.0 0.73 1.06
LNC 150417P00045000 P 04/17/15 45.0 0.87 1.05
LNC 150417P00046000 P 04/17/15 46.0 1.06 1.40
LNC 150417P00047000 P 04/17/15 47.0 1.24 1.61
LNC 150417P00048000 P 04/17/15 48.0 1.43 1.83
LNC 150417P00049000 P 04/17/15 49.0 1.66 2.19
LNC 150417P00050000 P 04/17/15 50.0 1.93 2.44
LNC 150417P00052500 P 04/17/15 52.5 2.73 3.05
LNC 150417P00055000 P 04/17/15 55.0 3.85 4.25
LNC 150417P00057500 P 04/17/15 57.5 5.20 5.90
LNC 150417P00060000 P 04/17/15 60.0 6.85 7.40
LNC 150417P00062500 P 04/17/15 62.5 8.85 9.60
LNC 150417P00065000 P 04/17/15 65.0 10.95 12.00
LNC 150417P00070000 P 04/17/15 70.0 15.50 16.70
LNC 160115C00025000 C 01/15/16 25.0 28.35 30.85
LNC 160115C00028000 C 01/15/16 28.0 24.35 28.25
LNC 160115C00030000 C 01/15/16 30.0 23.40 25.85
LNC 160115C00033000 C 01/15/16 33.0 20.70 23.00
LNC 160115C00035000 C 01/15/16 35.0 19.00 21.25
LNC 160115C00038000 C 01/15/16 38.0 16.40 18.60
LNC 160115C00040000 C 01/15/16 40.0 14.70 16.95
LNC 160115C00042000 C 01/15/16 42.0 13.30 15.05
LNC 160115C00045000 C 01/15/16 45.0 10.95 12.90
LNC 160115C00047000 C 01/15/16 47.0 9.55 11.25
LNC 160115C00050000 C 01/15/16 50.0 7.70 9.40
LNC 160115C00052500 C 01/15/16 52.5 6.25 8.05
LNC 160115C00055000 C 01/15/16 55.0 5.05 6.60
LNC 160115C00057500 C 01/15/16 57.5 4.05 5.55
LNC 160115C00060000 C 01/15/16 60.0 3.15 4.30
LNC 160115C00062500 C 01/15/16 62.5 2.40 3.90
LNC 160115C00065000 C 01/15/16 65.0 2.00 2.98
LNC 160115C00070000 C 01/15/16 70.0 1.11 2.06
LNC 160115C00075000 C 01/15/16 75.0 0.48 1.41
LNC 160115C00080000 C 01/15/16 80.0 0.12 1.00
LNC 160115P00025000 P 01/15/16 25.0 0.06 0.94
LNC 160115P00028000 P 01/15/16 28.0 0.30 0.80
LNC 160115P00030000 P 01/15/16 30.0 0.28 0.90
LNC 160115P00033000 P 01/15/16 33.0 0.66 1.16
LNC 160115P00035000 P 01/15/16 35.0 0.82 1.05
LNC 160115P00038000 P 01/15/16 38.0 1.24 1.89
LNC 160115P00040000 P 01/15/16 40.0 1.62 2.10
LNC 160115P00042000 P 01/15/16 42.0 2.00 2.69
LNC 160115P00045000 P 01/15/16 45.0 2.60 3.80
LNC 160115P00047000 P 01/15/16 47.0 3.25 4.45
LNC 160115P00050000 P 01/15/16 50.0 4.40 5.65
LNC 160115P00052500 P 01/15/16 52.5 5.30 7.00
LNC 160115P00055000 P 01/15/16 55.0 6.60 8.25
LNC 160115P00057500 P 01/15/16 57.5 8.05 9.75
LNC 160115P00060000 P 01/15/16 60.0 9.65 11.35
LNC 160115P00062500 P 01/15/16 62.5 11.00 13.15
LNC 160115P00065000 P 01/15/16 65.0 12.80 14.95
LNC 160115P00070000 P 01/15/16 70.0 16.95 18.90
LNC 160115P00075000 P 01/15/16 75.0 20.85 23.20
LNC 160115P00080000 P 01/15/16 80.0 25.45 27.80

OPRA data is delayed 15 minutes.