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 (2015-04-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150717C00037500 C 07/17/15 37.5 21.20 23.25
LNC 150717C00040000 C 07/17/15 40.0 17.80 21.05
LNC 150717C00042500 C 07/17/15 42.5 15.30 18.75
LNC 150717C00045000 C 07/17/15 45.0 13.75 15.50
LNC 150717C00047500 C 07/17/15 47.5 11.25 13.20
LNC 150717C00050000 C 07/17/15 50.0 8.75 10.20
LNC 150717C00052500 C 07/17/15 52.5 6.25 7.70
LNC 150717C00055000 C 07/17/15 55.0 3.80 5.10
LNC 150717C00057500 C 07/17/15 57.5 1.98 2.13
LNC 150717C00060000 C 07/17/15 60.0 0.55 0.61
LNC 150717C00062500 C 07/17/15 62.5 0.05 0.26
LNC 150717C00065000 C 07/17/15 65.0 0.00 0.13
LNC 150717C00067500 C 07/17/15 67.5 0.00 0.21
LNC 150717C00070000 C 07/17/15 70.0 0.00 0.16
LNC 150717C00075000 C 07/17/15 75.0 0.00 0.15
LNC 150717P00037500 P 07/17/15 37.5 0.00 0.11
LNC 150717P00040000 P 07/17/15 40.0 0.00 0.11
LNC 150717P00042500 P 07/17/15 42.5 0.00 0.11
LNC 150717P00045000 P 07/17/15 45.0 0.01 0.12
LNC 150717P00047500 P 07/17/15 47.5 0.00 0.11
LNC 150717P00050000 P 07/17/15 50.0 0.01 0.16
LNC 150717P00052500 P 07/17/15 52.5 0.02 0.27
LNC 150717P00055000 P 07/17/15 55.0 0.03 0.30
LNC 150717P00057500 P 07/17/15 57.5 0.53 0.59
LNC 150717P00060000 P 07/17/15 60.0 1.52 1.90
LNC 150717P00062500 P 07/17/15 62.5 2.72 4.00
LNC 150717P00065000 P 07/17/15 65.0 5.05 6.45
LNC 150717P00067500 P 07/17/15 67.5 7.50 8.95
LNC 150717P00070000 P 07/17/15 70.0 9.50 11.50
LNC 150717P00075000 P 07/17/15 75.0 14.65 16.65
LNC 150821C00032500 C 08/21/15 32.5 26.25 28.25
LNC 150821C00035000 C 08/21/15 35.0 23.75 26.00
LNC 150821C00037500 C 08/21/15 37.5 21.25 23.50
LNC 150821C00040000 C 08/21/15 40.0 18.75 20.80
LNC 150821C00042500 C 08/21/15 42.5 16.25 18.30
LNC 150821C00045000 C 08/21/15 45.0 13.75 15.55
LNC 150821C00047500 C 08/21/15 47.5 11.30 12.80
LNC 150821C00050000 C 08/21/15 50.0 8.75 10.30
LNC 150821C00052500 C 08/21/15 52.5 6.60 7.45
LNC 150821C00055000 C 08/21/15 55.0 4.70 5.00
LNC 150821C00057500 C 08/21/15 57.5 2.86 3.05
LNC 150821C00060000 C 08/21/15 60.0 1.50 1.59
LNC 150821C00062500 C 08/21/15 62.5 0.63 0.70
LNC 150821C00065000 C 08/21/15 65.0 0.19 0.35
LNC 150821C00067500 C 08/21/15 67.5 0.04 0.34
LNC 150821C00070000 C 08/21/15 70.0 0.01 0.13
LNC 150821C00075000 C 08/21/15 75.0 0.00 0.09
LNC 150821C00080000 C 08/21/15 80.0 0.00 0.05
LNC 150821C00085000 C 08/21/15 85.0 0.00 0.03
LNC 150821C00090000 C 08/21/15 90.0 0.00 0.03
LNC 150821P00032500 P 08/21/15 32.5 0.00 0.05
LNC 150821P00035000 P 08/21/15 35.0 0.00 0.07
LNC 150821P00037500 P 08/21/15 37.5 0.00 0.11
LNC 150821P00040000 P 08/21/15 40.0 0.01 0.18
LNC 150821P00042500 P 08/21/15 42.5 0.01 0.29
LNC 150821P00045000 P 08/21/15 45.0 0.02 0.32
LNC 150821P00047500 P 08/21/15 47.5 0.03 0.36
LNC 150821P00050000 P 08/21/15 50.0 0.10 0.45
LNC 150821P00052500 P 08/21/15 52.5 0.21 0.57
LNC 150821P00055000 P 08/21/15 55.0 0.79 0.88
LNC 150821P00057500 P 08/21/15 57.5 1.41 1.53
LNC 150821P00060000 P 08/21/15 60.0 2.50 2.64
LNC 150821P00062500 P 08/21/15 62.5 3.90 4.25
LNC 150821P00065000 P 08/21/15 65.0 6.00 6.65
LNC 150821P00067500 P 08/21/15 67.5 7.60 9.00
LNC 150821P00070000 P 08/21/15 70.0 9.60 11.55
LNC 150821P00075000 P 08/21/15 75.0 14.10 17.25
LNC 150821P00080000 P 08/21/15 80.0 19.65 21.70
LNC 150821P00085000 P 08/21/15 85.0 24.45 27.00
LNC 150821P00090000 P 08/21/15 90.0 29.45 31.60
LNC 151016C00037500 C 10/16/15 37.5 21.15 23.25
LNC 151016C00040000 C 10/16/15 40.0 18.70 20.75
LNC 151016C00042500 C 10/16/15 42.5 16.10 18.10
LNC 151016C00045000 C 10/16/15 45.0 13.70 15.65
LNC 151016C00047500 C 10/16/15 47.5 11.45 12.55
LNC 151016C00050000 C 10/16/15 50.0 9.25 10.30
LNC 151016C00052500 C 10/16/15 52.5 7.25 8.05
LNC 151016C00055000 C 10/16/15 55.0 5.30 5.55
LNC 151016C00057500 C 10/16/15 57.5 3.60 3.80
LNC 151016C00060000 C 10/16/15 60.0 2.30 2.43
LNC 151016C00062500 C 10/16/15 62.5 1.26 1.41
LNC 151016C00065000 C 10/16/15 65.0 0.65 0.76
LNC 151016C00067500 C 10/16/15 67.5 0.27 0.65
LNC 151016C00070000 C 10/16/15 70.0 0.05 0.45
LNC 151016C00075000 C 10/16/15 75.0 0.01 0.23
LNC 151016P00037500 P 10/16/15 37.5 0.03 0.39
LNC 151016P00040000 P 10/16/15 40.0 0.05 0.41
LNC 151016P00042500 P 10/16/15 42.5 0.04 0.48
LNC 151016P00045000 P 10/16/15 45.0 0.09 0.52
LNC 151016P00047500 P 10/16/15 47.5 0.42 0.59
LNC 151016P00050000 P 10/16/15 50.0 0.60 0.75
LNC 151016P00052500 P 10/16/15 52.5 0.97 1.05
LNC 151016P00055000 P 10/16/15 55.0 1.51 1.61
LNC 151016P00057500 P 10/16/15 57.5 2.28 2.44
LNC 151016P00060000 P 10/16/15 60.0 3.45 3.60
LNC 151016P00062500 P 10/16/15 62.5 4.95 5.15
LNC 151016P00065000 P 10/16/15 65.0 6.70 7.25
LNC 151016P00067500 P 10/16/15 67.5 8.45 9.40
LNC 151016P00070000 P 10/16/15 70.0 10.75 11.80
LNC 151016P00075000 P 10/16/15 75.0 14.80 16.75
LNC 160115C00025000 C 01/15/16 25.0 33.75 35.75
LNC 160115C00028000 C 01/15/16 28.0 30.00 33.10
LNC 160115C00030000 C 01/15/16 30.0 28.00 31.10
LNC 160115C00033000 C 01/15/16 33.0 25.00 28.10
LNC 160115C00035000 C 01/15/16 35.0 23.60 25.75
LNC 160115C00038000 C 01/15/16 38.0 20.60 22.40
LNC 160115C00040000 C 01/15/16 40.0 18.70 20.70
LNC 160115C00042000 C 01/15/16 42.0 16.75 18.55
LNC 160115C00045000 C 01/15/16 45.0 13.85 15.85
LNC 160115C00047000 C 01/15/16 47.0 12.20 13.75
LNC 160115C00050000 C 01/15/16 50.0 9.75 10.35
LNC 160115C00052500 C 01/15/16 52.5 7.80 8.35
LNC 160115C00055000 C 01/15/16 55.0 6.05 6.50
LNC 160115C00057500 C 01/15/16 57.5 4.55 4.90
LNC 160115C00060000 C 01/15/16 60.0 3.25 3.50
LNC 160115C00062500 C 01/15/16 62.5 2.22 2.48
LNC 160115C00065000 C 01/15/16 65.0 1.46 1.67
LNC 160115C00067500 C 01/15/16 67.5 0.90 1.14
LNC 160115C00070000 C 01/15/16 70.0 0.45 0.93
LNC 160115C00075000 C 01/15/16 75.0 0.05 0.44
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.21
LNC 160115C00085000 C 01/15/16 85.0 0.00 0.12
LNC 160115P00025000 P 01/15/16 25.0 0.00 0.12
LNC 160115P00028000 P 01/15/16 28.0 0.04 0.19
LNC 160115P00030000 P 01/15/16 30.0 0.00 0.26
LNC 160115P00033000 P 01/15/16 33.0 0.03 0.38
LNC 160115P00035000 P 01/15/16 35.0 0.07 0.45
LNC 160115P00038000 P 01/15/16 38.0 0.05 0.50
LNC 160115P00040000 P 01/15/16 40.0 0.20 0.61
LNC 160115P00042000 P 01/15/16 42.0 0.22 0.68
LNC 160115P00045000 P 01/15/16 45.0 0.41 0.89
LNC 160115P00047000 P 01/15/16 47.0 0.60 1.07
LNC 160115P00050000 P 01/15/16 50.0 1.29 1.44
LNC 160115P00052500 P 01/15/16 52.5 1.82 2.00
LNC 160115P00055000 P 01/15/16 55.0 2.50 2.75
LNC 160115P00057500 P 01/15/16 57.5 3.40 3.70
LNC 160115P00060000 P 01/15/16 60.0 4.60 4.90
LNC 160115P00062500 P 01/15/16 62.5 6.00 6.40
LNC 160115P00065000 P 01/15/16 65.0 7.70 8.20
LNC 160115P00067500 P 01/15/16 67.5 9.55 10.20
LNC 160115P00070000 P 01/15/16 70.0 10.70 12.30
LNC 160115P00075000 P 01/15/16 75.0 15.25 17.20
LNC 160115P00080000 P 01/15/16 80.0 19.55 22.00
LNC 160115P00085000 P 01/15/16 85.0 24.70 26.95

OPRA data is delayed 15 minutes.