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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141122C00035000 C 11/22/14 35.0 14.50 15.45
LNC 141122C00036000 C 11/22/14 36.0 13.00 14.45
LNC 141122C00037000 C 11/22/14 37.0 12.50 13.45
LNC 141122C00038000 C 11/22/14 38.0 11.50 12.45
LNC 141122C00039000 C 11/22/14 39.0 10.20 11.45
LNC 141122C00040000 C 11/22/14 40.0 9.35 10.45
LNC 141122C00041000 C 11/22/14 41.0 8.70 9.50
LNC 141122C00042000 C 11/22/14 42.0 7.70 8.50
LNC 141122C00043000 C 11/22/14 43.0 6.80 7.45
LNC 141122C00044000 C 11/22/14 44.0 5.85 6.55
LNC 141122C00045000 C 11/22/14 45.0 4.95 5.65
LNC 141122C00046000 C 11/22/14 46.0 4.15 4.75
LNC 141122C00047000 C 11/22/14 47.0 3.35 3.90
LNC 141122C00048000 C 11/22/14 48.0 2.61 2.75
LNC 141122C00049000 C 11/22/14 49.0 1.95 2.11
LNC 141122C00050000 C 11/22/14 50.0 1.40 1.49
LNC 141122C00052500 C 11/22/14 52.5 0.49 0.55
LNC 141122C00055000 C 11/22/14 55.0 0.10 0.20
LNC 141122C00057500 C 11/22/14 57.5 0.01 0.22
LNC 141122C00060000 C 11/22/14 60.0 0.00 0.12
LNC 141122C00062500 C 11/22/14 62.5 0.00 0.09
LNC 141122C00065000 C 11/22/14 65.0 0.00 0.06
LNC 141122C00070000 C 11/22/14 70.0 0.00 0.04
LNC 141122P00035000 P 11/22/14 35.0 0.00 0.12
LNC 141122P00036000 P 11/22/14 36.0 0.01 0.18
LNC 141122P00037000 P 11/22/14 37.0 0.01 0.23
LNC 141122P00038000 P 11/22/14 38.0 0.01 0.24
LNC 141122P00039000 P 11/22/14 39.0 0.03 0.23
LNC 141122P00040000 P 11/22/14 40.0 0.07 0.24
LNC 141122P00041000 P 11/22/14 41.0 0.08 0.26
LNC 141122P00042000 P 11/22/14 42.0 0.05 0.30
LNC 141122P00043000 P 11/22/14 43.0 0.09 0.34
LNC 141122P00044000 P 11/22/14 44.0 0.16 0.39
LNC 141122P00045000 P 11/22/14 45.0 0.24 0.49
LNC 141122P00046000 P 11/22/14 46.0 0.45 0.54
LNC 141122P00047000 P 11/22/14 47.0 0.66 0.76
LNC 141122P00048000 P 11/22/14 48.0 0.90 1.00
LNC 141122P00049000 P 11/22/14 49.0 1.22 1.30
LNC 141122P00050000 P 11/22/14 50.0 1.65 1.80
LNC 141122P00052500 P 11/22/14 52.5 3.00 3.35
LNC 141122P00055000 P 11/22/14 55.0 5.10 5.60
LNC 141122P00057500 P 11/22/14 57.5 7.15 8.05
LNC 141122P00060000 P 11/22/14 60.0 9.65 10.70
LNC 141122P00062500 P 11/22/14 62.5 11.20 14.30
LNC 141122P00065000 P 11/22/14 65.0 13.50 16.65
LNC 141122P00070000 P 11/22/14 70.0 18.60 21.70
LNC 141220C00035000 C 12/20/14 35.0 14.55 15.50
LNC 141220C00040000 C 12/20/14 40.0 9.60 10.60
LNC 141220C00041000 C 12/20/14 41.0 8.80 9.65
LNC 141220C00042000 C 12/20/14 42.0 7.85 8.70
LNC 141220C00043000 C 12/20/14 43.0 7.00 7.70
LNC 141220C00044000 C 12/20/14 44.0 6.00 6.80
LNC 141220C00045000 C 12/20/14 45.0 5.25 5.60
LNC 141220C00046000 C 12/20/14 46.0 4.30 4.85
LNC 141220C00047000 C 12/20/14 47.0 3.70 4.10
LNC 141220C00048000 C 12/20/14 48.0 3.05 3.55
LNC 141220C00049000 C 12/20/14 49.0 2.46 2.70
LNC 141220C00050000 C 12/20/14 50.0 1.90 2.10
LNC 141220C00052500 C 12/20/14 52.5 0.89 0.99
LNC 141220C00055000 C 12/20/14 55.0 0.27 0.56
LNC 141220C00057500 C 12/20/14 57.5 0.04 0.29
LNC 141220C00060000 C 12/20/14 60.0 0.00 0.25
LNC 141220P00035000 P 12/20/14 35.0 0.00 0.24
LNC 141220P00040000 P 12/20/14 40.0 0.09 0.34
LNC 141220P00041000 P 12/20/14 41.0 0.14 0.39
LNC 141220P00042000 P 12/20/14 42.0 0.21 0.46
LNC 141220P00043000 P 12/20/14 43.0 0.29 0.54
LNC 141220P00044000 P 12/20/14 44.0 0.46 0.65
LNC 141220P00045000 P 12/20/14 45.0 0.64 0.75
LNC 141220P00046000 P 12/20/14 46.0 0.79 0.91
LNC 141220P00047000 P 12/20/14 47.0 1.07 1.15
LNC 141220P00048000 P 12/20/14 48.0 1.29 1.46
LNC 141220P00049000 P 12/20/14 49.0 1.71 1.83
LNC 141220P00050000 P 12/20/14 50.0 2.18 2.28
LNC 141220P00052500 P 12/20/14 52.5 3.50 3.80
LNC 141220P00055000 P 12/20/14 55.0 5.10 5.85
LNC 141220P00057500 P 12/20/14 57.5 7.55 8.15
LNC 141220P00060000 P 12/20/14 60.0 9.65 10.75
LNC 150117C00013000 C 01/17/15 13.0 35.25 38.85
LNC 150117C00015000 C 01/17/15 15.0 33.25 36.95
LNC 150117C00018000 C 01/17/15 18.0 30.45 33.70
LNC 150117C00020000 C 01/17/15 20.0 28.20 31.65
LNC 150117C00023000 C 01/17/15 23.0 25.05 28.30
LNC 150117C00024000 C 01/17/15 24.0 24.55 27.25
LNC 150117C00025000 C 01/17/15 25.0 24.40 25.45
LNC 150117C00026000 C 01/17/15 26.0 23.40 25.10
LNC 150117C00027000 C 01/17/15 27.0 21.20 23.80
LNC 150117C00028000 C 01/17/15 28.0 20.20 23.55
LNC 150117C00029000 C 01/17/15 29.0 19.25 22.65
LNC 150117C00030000 C 01/17/15 30.0 19.50 20.45
LNC 150117C00031000 C 01/17/15 31.0 18.50 19.85
LNC 150117C00032000 C 01/17/15 32.0 17.00 18.90
LNC 150117C00033000 C 01/17/15 33.0 16.55 17.80
LNC 150117C00034000 C 01/17/15 34.0 15.55 16.80
LNC 150117C00035000 C 01/17/15 35.0 14.60 15.55
LNC 150117C00036000 C 01/17/15 36.0 13.60 14.85
LNC 150117C00037000 C 01/17/15 37.0 12.15 13.85
LNC 150117C00038000 C 01/17/15 38.0 11.65 12.60
LNC 150117C00039000 C 01/17/15 39.0 10.70 11.65
LNC 150117C00040000 C 01/17/15 40.0 9.85 10.70
LNC 150117C00041000 C 01/17/15 41.0 8.95 9.75
LNC 150117C00042000 C 01/17/15 42.0 8.05 8.80
LNC 150117C00043000 C 01/17/15 43.0 7.15 7.90
LNC 150117C00044000 C 01/17/15 44.0 6.45 6.95
LNC 150117C00045000 C 01/17/15 45.0 5.50 6.20
LNC 150117C00046000 C 01/17/15 46.0 4.75 5.35
LNC 150117C00047000 C 01/17/15 47.0 4.05 4.60
LNC 150117C00048000 C 01/17/15 48.0 3.35 3.90
LNC 150117C00049000 C 01/17/15 49.0 2.78 3.25
LNC 150117C00050000 C 01/17/15 50.0 2.25 2.56
LNC 150117C00052500 C 01/17/15 52.5 1.21 1.31
LNC 150117C00055000 C 01/17/15 55.0 0.58 0.66
LNC 150117C00057500 C 01/17/15 57.5 0.25 0.48
LNC 150117C00060000 C 01/17/15 60.0 0.10 0.20
LNC 150117C00062500 C 01/17/15 62.5 0.00 0.25
LNC 150117C00065000 C 01/17/15 65.0 0.00 0.25
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.22
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.14
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.13
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.10
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.10
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.14
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.18
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.25
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.25
LNC 150117P00027000 P 01/17/15 27.0 0.00 0.25
LNC 150117P00028000 P 01/17/15 28.0 0.00 0.25
LNC 150117P00029000 P 01/17/15 29.0 0.00 0.25
LNC 150117P00030000 P 01/17/15 30.0 0.00 0.25
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 0.28
LNC 150117P00034000 P 01/17/15 34.0 0.00 0.32
LNC 150117P00035000 P 01/17/15 35.0 0.08 0.33
LNC 150117P00036000 P 01/17/15 36.0 0.08 0.33
LNC 150117P00037000 P 01/17/15 37.0 0.10 0.45
LNC 150117P00038000 P 01/17/15 38.0 0.15 0.40
LNC 150117P00039000 P 01/17/15 39.0 0.27 0.45
LNC 150117P00040000 P 01/17/15 40.0 0.26 0.51
LNC 150117P00041000 P 01/17/15 41.0 0.35 0.60
LNC 150117P00042000 P 01/17/15 42.0 0.44 0.68
LNC 150117P00043000 P 01/17/15 43.0 0.57 0.74
LNC 150117P00044000 P 01/17/15 44.0 0.79 0.98
LNC 150117P00045000 P 01/17/15 45.0 0.97 1.07
LNC 150117P00046000 P 01/17/15 46.0 1.21 1.34
LNC 150117P00047000 P 01/17/15 47.0 1.50 1.60
LNC 150117P00048000 P 01/17/15 48.0 1.75 1.98
LNC 150117P00049000 P 01/17/15 49.0 2.23 2.36
LNC 150117P00050000 P 01/17/15 50.0 2.70 2.86
LNC 150117P00052500 P 01/17/15 52.5 4.05 4.30
LNC 150117P00055000 P 01/17/15 55.0 6.00 6.20
LNC 150117P00057500 P 01/17/15 57.5 7.65 8.45
LNC 150117P00060000 P 01/17/15 60.0 9.90 10.95
LNC 150117P00062500 P 01/17/15 62.5 12.10 13.30
LNC 150117P00065000 P 01/17/15 65.0 14.60 16.15
LNC 150117P00070000 P 01/17/15 70.0 19.20 20.75
LNC 150417C00025000 C 04/17/15 25.0 24.05 25.80
LNC 150417C00026000 C 04/17/15 26.0 23.05 24.85
LNC 150417C00027000 C 04/17/15 27.0 22.05 23.85
LNC 150417C00028000 C 04/17/15 28.0 20.90 22.85
LNC 150417C00029000 C 04/17/15 29.0 20.05 21.90
LNC 150417C00030000 C 04/17/15 30.0 19.15 20.90
LNC 150417C00031000 C 04/17/15 31.0 18.20 19.90
LNC 150417C00032000 C 04/17/15 32.0 17.25 18.95
LNC 150417C00033000 C 04/17/15 33.0 16.25 17.95
LNC 150417C00034000 C 04/17/15 34.0 15.30 17.00
LNC 150417C00035000 C 04/17/15 35.0 14.35 16.05
LNC 150417C00036000 C 04/17/15 36.0 13.45 14.95
LNC 150417C00037000 C 04/17/15 37.0 12.85 14.20
LNC 150417C00038000 C 04/17/15 38.0 11.95 13.05
LNC 150417C00039000 C 04/17/15 39.0 11.05 12.15
LNC 150417C00040000 C 04/17/15 40.0 9.10 11.65
LNC 150417C00041000 C 04/17/15 41.0 9.15 10.40
LNC 150417C00042000 C 04/17/15 42.0 8.35 9.60
LNC 150417C00043000 C 04/17/15 43.0 7.60 8.80
LNC 150417C00044000 C 04/17/15 44.0 6.80 8.05
LNC 150417C00045000 C 04/17/15 45.0 6.35 7.15
LNC 150417C00046000 C 04/17/15 46.0 5.80 6.05
LNC 150417C00047000 C 04/17/15 47.0 5.10 5.95
LNC 150417C00048000 C 04/17/15 48.0 4.55 5.10
LNC 150417C00049000 C 04/17/15 49.0 3.95 4.50
LNC 150417C00050000 C 04/17/15 50.0 3.45 3.95
LNC 150417C00052500 C 04/17/15 52.5 2.30 2.74
LNC 150417C00055000 C 04/17/15 55.0 1.44 1.90
LNC 150417C00057500 C 04/17/15 57.5 1.00 1.29
LNC 150417C00060000 C 04/17/15 60.0 0.56 1.24
LNC 150417C00062500 C 04/17/15 62.5 0.19 0.55
LNC 150417C00065000 C 04/17/15 65.0 0.11 0.49
LNC 150417C00070000 C 04/17/15 70.0 0.00 0.46
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.25
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.25
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.25
LNC 150417P00028000 P 04/17/15 28.0 0.01 0.26
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.28
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.31
LNC 150417P00031000 P 04/17/15 31.0 0.10 0.35
LNC 150417P00032000 P 04/17/15 32.0 0.13 0.39
LNC 150417P00033000 P 04/17/15 33.0 0.18 0.43
LNC 150417P00034000 P 04/17/15 34.0 0.24 0.49
LNC 150417P00035000 P 04/17/15 35.0 0.21 0.55
LNC 150417P00036000 P 04/17/15 36.0 0.38 0.63
LNC 150417P00037000 P 04/17/15 37.0 0.47 0.72
LNC 150417P00038000 P 04/17/15 38.0 0.52 0.96
LNC 150417P00039000 P 04/17/15 39.0 0.64 0.95
LNC 150417P00040000 P 04/17/15 40.0 0.84 1.09
LNC 150417P00041000 P 04/17/15 41.0 1.02 1.28
LNC 150417P00042000 P 04/17/15 42.0 1.07 1.79
LNC 150417P00043000 P 04/17/15 43.0 1.16 1.66
LNC 150417P00044000 P 04/17/15 44.0 1.41 1.90
LNC 150417P00045000 P 04/17/15 45.0 1.99 2.20
LNC 150417P00046000 P 04/17/15 46.0 2.30 2.60
LNC 150417P00047000 P 04/17/15 47.0 2.35 2.94
LNC 150417P00048000 P 04/17/15 48.0 2.85 3.35
LNC 150417P00049000 P 04/17/15 49.0 3.20 3.70
LNC 150417P00050000 P 04/17/15 50.0 3.70 4.25
LNC 150417P00052500 P 04/17/15 52.5 5.30 5.70
LNC 150417P00055000 P 04/17/15 55.0 6.95 7.60
LNC 150417P00057500 P 04/17/15 57.5 8.55 9.55
LNC 150417P00060000 P 04/17/15 60.0 10.50 11.60
LNC 150417P00062500 P 04/17/15 62.5 11.70 14.90
LNC 150417P00065000 P 04/17/15 65.0 14.10 16.50
LNC 150417P00070000 P 04/17/15 70.0 19.50 21.20
LNC 160115C00025000 C 01/15/16 25.0 23.60 26.40
LNC 160115C00028000 C 01/15/16 28.0 21.00 24.35
LNC 160115C00030000 C 01/15/16 30.0 19.05 21.60
LNC 160115C00033000 C 01/15/16 33.0 16.70 18.30
LNC 160115C00035000 C 01/15/16 35.0 15.05 16.65
LNC 160115C00038000 C 01/15/16 38.0 12.70 14.25
LNC 160115C00040000 C 01/15/16 40.0 11.15 12.75
LNC 160115C00042000 C 01/15/16 42.0 9.65 11.15
LNC 160115C00045000 C 01/15/16 45.0 8.15 9.15
LNC 160115C00047000 C 01/15/16 47.0 6.95 7.95
LNC 160115C00050000 C 01/15/16 50.0 5.45 6.45
LNC 160115C00052500 C 01/15/16 52.5 4.45 5.25
LNC 160115C00055000 C 01/15/16 55.0 3.50 4.30
LNC 160115C00057500 C 01/15/16 57.5 2.70 3.50
LNC 160115C00060000 C 01/15/16 60.0 2.03 2.83
LNC 160115C00062500 C 01/15/16 62.5 1.64 2.14
LNC 160115C00065000 C 01/15/16 65.0 1.20 1.70
LNC 160115C00070000 C 01/15/16 70.0 0.58 1.07
LNC 160115C00075000 C 01/15/16 75.0 0.19 0.69
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.50
LNC 160115P00025000 P 01/15/16 25.0 0.28 0.78
LNC 160115P00028000 P 01/15/16 28.0 0.44 1.04
LNC 160115P00030000 P 01/15/16 30.0 0.64 1.38
LNC 160115P00033000 P 01/15/16 33.0 1.02 1.52
LNC 160115P00035000 P 01/15/16 35.0 1.13 1.91
LNC 160115P00038000 P 01/15/16 38.0 1.91 2.59
LNC 160115P00040000 P 01/15/16 40.0 2.45 3.25
LNC 160115P00042000 P 01/15/16 42.0 3.10 3.90
LNC 160115P00045000 P 01/15/16 45.0 4.20 5.00
LNC 160115P00047000 P 01/15/16 47.0 4.60 5.95
LNC 160115P00050000 P 01/15/16 50.0 6.45 7.45
LNC 160115P00052500 P 01/15/16 52.5 7.85 8.85
LNC 160115P00055000 P 01/15/16 55.0 9.05 10.40
LNC 160115P00057500 P 01/15/16 57.5 10.80 12.40
LNC 160115P00060000 P 01/15/16 60.0 12.60 14.20
LNC 160115P00062500 P 01/15/16 62.5 14.60 16.15
LNC 160115P00065000 P 01/15/16 65.0 16.60 18.20
LNC 160115P00070000 P 01/15/16 70.0 20.75 22.75
LNC 160115P00075000 P 01/15/16 75.0 25.35 27.35
LNC 160115P00080000 P 01/15/16 80.0 29.15 32.50

OPRA data is delayed 15 minutes.