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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141122C00035000 C 11/22/14 35.0 12.15 13.75
LNC 141122C00036000 C 11/22/14 36.0 11.20 12.65
LNC 141122C00037000 C 11/22/14 37.0 10.20 11.65
LNC 141122C00038000 C 11/22/14 38.0 9.55 10.65
LNC 141122C00039000 C 11/22/14 39.0 8.55 9.60
LNC 141122C00040000 C 11/22/14 40.0 7.90 8.65
LNC 141122C00041000 C 11/22/14 41.0 6.90 7.70
LNC 141122C00042000 C 11/22/14 42.0 6.00 6.75
LNC 141122C00043000 C 11/22/14 43.0 5.25 5.85
LNC 141122C00044000 C 11/22/14 44.0 4.50 4.85
LNC 141122C00045000 C 11/22/14 45.0 3.65 4.15
LNC 141122C00046000 C 11/22/14 46.0 2.73 3.35
LNC 141122C00047000 C 11/22/14 47.0 2.38 2.66
LNC 141122C00048000 C 11/22/14 48.0 1.78 1.84
LNC 141122C00049000 C 11/22/14 49.0 1.28 1.37
LNC 141122C00050000 C 11/22/14 50.0 0.77 0.96
LNC 141122C00052500 C 11/22/14 52.5 0.25 0.37
LNC 141122C00055000 C 11/22/14 55.0 0.07 0.14
LNC 141122C00057500 C 11/22/14 57.5 0.02 0.19
LNC 141122C00060000 C 11/22/14 60.0 0.00 0.15
LNC 141122C00062500 C 11/22/14 62.5 0.00 0.10
LNC 141122C00065000 C 11/22/14 65.0 0.00 0.08
LNC 141122C00070000 C 11/22/14 70.0 0.00 0.04
LNC 141122P00035000 P 11/22/14 35.0 0.05 0.15
LNC 141122P00036000 P 11/22/14 36.0 0.05 0.31
LNC 141122P00037000 P 11/22/14 37.0 0.09 0.35
LNC 141122P00038000 P 11/22/14 38.0 0.10 0.40
LNC 141122P00039000 P 11/22/14 39.0 0.14 0.46
LNC 141122P00040000 P 11/22/14 40.0 0.19 0.50
LNC 141122P00041000 P 11/22/14 41.0 0.23 0.58
LNC 141122P00042000 P 11/22/14 42.0 0.30 0.63
LNC 141122P00043000 P 11/22/14 43.0 0.41 0.77
LNC 141122P00044000 P 11/22/14 44.0 0.51 0.76
LNC 141122P00045000 P 11/22/14 45.0 0.69 0.79
LNC 141122P00046000 P 11/22/14 46.0 0.91 1.12
LNC 141122P00047000 P 11/22/14 47.0 1.23 1.34
LNC 141122P00048000 P 11/22/14 48.0 1.59 1.76
LNC 141122P00049000 P 11/22/14 49.0 2.10 2.25
LNC 141122P00050000 P 11/22/14 50.0 2.69 2.94
LNC 141122P00052500 P 11/22/14 52.5 4.50 5.20
LNC 141122P00055000 P 11/22/14 55.0 6.75 7.30
LNC 141122P00057500 P 11/22/14 57.5 9.10 10.20
LNC 141122P00060000 P 11/22/14 60.0 11.50 13.05
LNC 141122P00062500 P 11/22/14 62.5 14.00 15.45
LNC 141122P00065000 P 11/22/14 65.0 16.40 17.95
LNC 141122P00070000 P 11/22/14 70.0 21.10 23.15
LNC 141220C00035000 C 12/20/14 35.0 12.30 13.80
LNC 141220C00040000 C 12/20/14 40.0 8.00 8.90
LNC 141220C00041000 C 12/20/14 41.0 7.40 7.95
LNC 141220C00042000 C 12/20/14 42.0 6.40 7.10
LNC 141220C00043000 C 12/20/14 43.0 5.75 6.15
LNC 141220C00044000 C 12/20/14 44.0 4.90 5.30
LNC 141220C00045000 C 12/20/14 45.0 4.20 4.55
LNC 141220C00046000 C 12/20/14 46.0 3.55 3.95
LNC 141220C00047000 C 12/20/14 47.0 2.93 3.30
LNC 141220C00048000 C 12/20/14 48.0 2.33 2.61
LNC 141220C00049000 C 12/20/14 49.0 1.65 2.10
LNC 141220C00050000 C 12/20/14 50.0 1.43 1.57
LNC 141220C00052500 C 12/20/14 52.5 0.63 0.90
LNC 141220C00055000 C 12/20/14 55.0 0.20 0.49
LNC 141220C00057500 C 12/20/14 57.5 0.09 0.31
LNC 141220C00060000 C 12/20/14 60.0 0.03 0.18
LNC 141220P00035000 P 12/20/14 35.0 0.18 0.47
LNC 141220P00040000 P 12/20/14 40.0 0.40 0.76
LNC 141220P00041000 P 12/20/14 41.0 0.47 0.88
LNC 141220P00042000 P 12/20/14 42.0 0.59 0.78
LNC 141220P00043000 P 12/20/14 43.0 0.72 0.84
LNC 141220P00044000 P 12/20/14 44.0 0.90 1.03
LNC 141220P00045000 P 12/20/14 45.0 1.15 1.36
LNC 141220P00046000 P 12/20/14 46.0 1.44 1.70
LNC 141220P00047000 P 12/20/14 47.0 1.80 2.02
LNC 141220P00048000 P 12/20/14 48.0 2.20 2.39
LNC 141220P00049000 P 12/20/14 49.0 2.61 2.84
LNC 141220P00050000 P 12/20/14 50.0 3.20 3.60
LNC 141220P00052500 P 12/20/14 52.5 4.90 5.40
LNC 141220P00055000 P 12/20/14 55.0 6.95 7.65
LNC 141220P00057500 P 12/20/14 57.5 9.25 9.85
LNC 141220P00060000 P 12/20/14 60.0 11.50 13.10
LNC 150117C00013000 C 01/17/15 13.0 33.55 36.00
LNC 150117C00015000 C 01/17/15 15.0 31.85 33.85
LNC 150117C00018000 C 01/17/15 18.0 28.80 30.80
LNC 150117C00020000 C 01/17/15 20.0 26.90 28.70
LNC 150117C00023000 C 01/17/15 23.0 23.90 25.90
LNC 150117C00024000 C 01/17/15 24.0 22.90 24.90
LNC 150117C00025000 C 01/17/15 25.0 21.90 23.85
LNC 150117C00026000 C 01/17/15 26.0 20.95 22.75
LNC 150117C00027000 C 01/17/15 27.0 20.05 21.70
LNC 150117C00028000 C 01/17/15 28.0 19.20 20.70
LNC 150117C00029000 C 01/17/15 29.0 18.20 19.80
LNC 150117C00030000 C 01/17/15 30.0 17.20 18.80
LNC 150117C00031000 C 01/17/15 31.0 16.25 17.85
LNC 150117C00032000 C 01/17/15 32.0 15.25 16.80
LNC 150117C00033000 C 01/17/15 33.0 14.30 15.80
LNC 150117C00034000 C 01/17/15 34.0 13.35 14.80
LNC 150117C00035000 C 01/17/15 35.0 12.35 13.80
LNC 150117C00036000 C 01/17/15 36.0 11.40 12.75
LNC 150117C00037000 C 01/17/15 37.0 10.40 11.90
LNC 150117C00038000 C 01/17/15 38.0 9.85 10.95
LNC 150117C00039000 C 01/17/15 39.0 8.95 9.90
LNC 150117C00040000 C 01/17/15 40.0 8.10 9.00
LNC 150117C00041000 C 01/17/15 41.0 7.75 8.15
LNC 150117C00042000 C 01/17/15 42.0 6.85 7.25
LNC 150117C00043000 C 01/17/15 43.0 5.55 6.45
LNC 150117C00044000 C 01/17/15 44.0 5.30 5.65
LNC 150117C00045000 C 01/17/15 45.0 4.50 4.90
LNC 150117C00046000 C 01/17/15 46.0 3.85 4.25
LNC 150117C00047000 C 01/17/15 47.0 3.25 3.60
LNC 150117C00048000 C 01/17/15 48.0 2.67 2.92
LNC 150117C00049000 C 01/17/15 49.0 2.22 2.41
LNC 150117C00050000 C 01/17/15 50.0 1.78 2.06
LNC 150117C00052500 C 01/17/15 52.5 0.97 1.01
LNC 150117C00055000 C 01/17/15 55.0 0.49 0.60
LNC 150117C00057500 C 01/17/15 57.5 0.19 0.45
LNC 150117C00060000 C 01/17/15 60.0 0.10 0.22
LNC 150117C00062500 C 01/17/15 62.5 0.03 0.22
LNC 150117C00065000 C 01/17/15 65.0 0.02 0.23
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.24
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.05
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.13
LNC 150117P00018000 P 01/17/15 18.0 0.02 0.10
LNC 150117P00020000 P 01/17/15 20.0 0.01 0.14
LNC 150117P00023000 P 01/17/15 23.0 0.01 0.20
LNC 150117P00024000 P 01/17/15 24.0 0.05 0.25
LNC 150117P00025000 P 01/17/15 25.0 0.05 0.25
LNC 150117P00026000 P 01/17/15 26.0 0.03 0.27
LNC 150117P00027000 P 01/17/15 27.0 0.04 0.27
LNC 150117P00028000 P 01/17/15 28.0 0.06 0.28
LNC 150117P00029000 P 01/17/15 29.0 0.07 0.30
LNC 150117P00030000 P 01/17/15 30.0 0.10 0.33
LNC 150117P00031000 P 01/17/15 31.0 0.14 0.36
LNC 150117P00032000 P 01/17/15 32.0 0.14 0.39
LNC 150117P00033000 P 01/17/15 33.0 0.18 0.43
LNC 150117P00034000 P 01/17/15 34.0 0.25 0.52
LNC 150117P00035000 P 01/17/15 35.0 0.29 0.57
LNC 150117P00036000 P 01/17/15 36.0 0.32 0.62
LNC 150117P00037000 P 01/17/15 37.0 0.37 0.69
LNC 150117P00038000 P 01/17/15 38.0 0.34 0.77
LNC 150117P00039000 P 01/17/15 39.0 0.51 0.84
LNC 150117P00040000 P 01/17/15 40.0 0.58 0.99
LNC 150117P00041000 P 01/17/15 41.0 0.74 1.13
LNC 150117P00042000 P 01/17/15 42.0 0.91 1.00
LNC 150117P00043000 P 01/17/15 43.0 1.04 1.36
LNC 150117P00044000 P 01/17/15 44.0 1.27 1.58
LNC 150117P00045000 P 01/17/15 45.0 1.55 1.74
LNC 150117P00046000 P 01/17/15 46.0 1.86 1.92
LNC 150117P00047000 P 01/17/15 47.0 2.22 2.46
LNC 150117P00048000 P 01/17/15 48.0 2.66 2.83
LNC 150117P00049000 P 01/17/15 49.0 3.15 4.05
LNC 150117P00050000 P 01/17/15 50.0 3.75 4.60
LNC 150117P00052500 P 01/17/15 52.5 5.35 5.80
LNC 150117P00055000 P 01/17/15 55.0 7.35 8.45
LNC 150117P00057500 P 01/17/15 57.5 9.60 10.60
LNC 150117P00060000 P 01/17/15 60.0 11.85 13.25
LNC 150117P00062500 P 01/17/15 62.5 14.20 15.70
LNC 150117P00065000 P 01/17/15 65.0 16.65 18.15
LNC 150117P00070000 P 01/17/15 70.0 21.45 23.30
LNC 150417C00025000 C 04/17/15 25.0 22.00 23.90
LNC 150417C00026000 C 04/17/15 26.0 21.35 23.00
LNC 150417C00027000 C 04/17/15 27.0 20.05 21.80
LNC 150417C00028000 C 04/17/15 28.0 19.20 20.80
LNC 150417C00029000 C 04/17/15 29.0 18.30 19.90
LNC 150417C00030000 C 04/17/15 30.0 17.35 18.95
LNC 150417C00031000 C 04/17/15 31.0 16.40 18.00
LNC 150417C00032000 C 04/17/15 32.0 15.45 17.05
LNC 150417C00033000 C 04/17/15 33.0 14.50 16.00
LNC 150417C00034000 C 04/17/15 34.0 13.60 15.10
LNC 150417C00035000 C 04/17/15 35.0 12.65 14.10
LNC 150417C00036000 C 04/17/15 36.0 11.75 13.25
LNC 150417C00037000 C 04/17/15 37.0 10.90 12.35
LNC 150417C00038000 C 04/17/15 38.0 10.30 11.65
LNC 150417C00039000 C 04/17/15 39.0 9.75 10.45
LNC 150417C00040000 C 04/17/15 40.0 8.70 9.65
LNC 150417C00041000 C 04/17/15 41.0 7.85 8.85
LNC 150417C00042000 C 04/17/15 42.0 7.15 8.00
LNC 150417C00043000 C 04/17/15 43.0 6.45 7.40
LNC 150417C00044000 C 04/17/15 44.0 5.75 6.60
LNC 150417C00045000 C 04/17/15 45.0 5.20 6.05
LNC 150417C00046000 C 04/17/15 46.0 4.60 5.45
LNC 150417C00047000 C 04/17/15 47.0 4.35 4.80
LNC 150417C00048000 C 04/17/15 48.0 3.85 4.25
LNC 150417C00049000 C 04/17/15 49.0 3.40 3.75
LNC 150417C00050000 C 04/17/15 50.0 2.86 3.25
LNC 150417C00052500 C 04/17/15 52.5 1.92 2.32
LNC 150417C00055000 C 04/17/15 55.0 1.38 1.53
LNC 150417C00057500 C 04/17/15 57.5 0.73 1.17
LNC 150417C00060000 C 04/17/15 60.0 0.39 0.85
LNC 150417C00062500 C 04/17/15 62.5 0.19 0.65
LNC 150417C00065000 C 04/17/15 65.0 0.07 0.50
LNC 150417C00070000 C 04/17/15 70.0 0.00 0.30
LNC 150417P00025000 P 04/17/15 25.0 0.05 0.30
LNC 150417P00026000 P 04/17/15 26.0 0.07 0.40
LNC 150417P00027000 P 04/17/15 27.0 0.11 0.46
LNC 150417P00028000 P 04/17/15 28.0 0.14 0.53
LNC 150417P00029000 P 04/17/15 29.0 0.19 0.57
LNC 150417P00030000 P 04/17/15 30.0 0.24 0.56
LNC 150417P00031000 P 04/17/15 31.0 0.29 0.64
LNC 150417P00032000 P 04/17/15 32.0 0.35 0.75
LNC 150417P00033000 P 04/17/15 33.0 0.42 0.82
LNC 150417P00034000 P 04/17/15 34.0 0.50 0.91
LNC 150417P00035000 P 04/17/15 35.0 0.57 1.01
LNC 150417P00036000 P 04/17/15 36.0 0.73 1.04
LNC 150417P00037000 P 04/17/15 37.0 0.84 1.16
LNC 150417P00038000 P 04/17/15 38.0 0.99 1.33
LNC 150417P00039000 P 04/17/15 39.0 1.14 1.48
LNC 150417P00040000 P 04/17/15 40.0 1.33 1.64
LNC 150417P00041000 P 04/17/15 41.0 1.55 2.02
LNC 150417P00042000 P 04/17/15 42.0 1.78 2.28
LNC 150417P00043000 P 04/17/15 43.0 2.05 2.80
LNC 150417P00044000 P 04/17/15 44.0 2.35 2.68
LNC 150417P00045000 P 04/17/15 45.0 2.67 2.91
LNC 150417P00046000 P 04/17/15 46.0 3.05 3.60
LNC 150417P00047000 P 04/17/15 47.0 3.40 3.90
LNC 150417P00048000 P 04/17/15 48.0 3.90 4.55
LNC 150417P00049000 P 04/17/15 49.0 4.45 4.75
LNC 150417P00050000 P 04/17/15 50.0 5.00 5.50
LNC 150417P00052500 P 04/17/15 52.5 6.50 7.25
LNC 150417P00055000 P 04/17/15 55.0 8.35 9.10
LNC 150417P00057500 P 04/17/15 57.5 10.25 11.65
LNC 150417P00060000 P 04/17/15 60.0 12.35 13.90
LNC 150417P00062500 P 04/17/15 62.5 14.65 16.20
LNC 150417P00065000 P 04/17/15 65.0 16.90 18.50
LNC 150417P00070000 P 04/17/15 70.0 21.60 23.55
LNC 160115C00025000 C 01/15/16 25.0 21.10 25.10
LNC 160115C00028000 C 01/15/16 28.0 18.70 21.90
LNC 160115C00030000 C 01/15/16 30.0 16.95 20.15
LNC 160115C00033000 C 01/15/16 33.0 14.60 17.45
LNC 160115C00035000 C 01/15/16 35.0 13.40 14.95
LNC 160115C00038000 C 01/15/16 38.0 11.25 13.40
LNC 160115C00040000 C 01/15/16 40.0 9.90 11.60
LNC 160115C00042000 C 01/15/16 42.0 8.45 10.35
LNC 160115C00045000 C 01/15/16 45.0 6.65 8.60
LNC 160115C00047000 C 01/15/16 47.0 5.60 7.60
LNC 160115C00050000 C 01/15/16 50.0 4.65 5.70
LNC 160115C00052500 C 01/15/16 52.5 3.75 4.65
LNC 160115C00055000 C 01/15/16 55.0 2.95 4.25
LNC 160115C00057500 C 01/15/16 57.5 2.25 3.60
LNC 160115C00060000 C 01/15/16 60.0 1.90 2.71
LNC 160115C00062500 C 01/15/16 62.5 1.36 2.26
LNC 160115C00065000 C 01/15/16 65.0 1.25 1.90
LNC 160115C00070000 C 01/15/16 70.0 0.39 1.36
LNC 160115C00075000 C 01/15/16 75.0 0.07 1.02
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.94
LNC 160115P00025000 P 01/15/16 25.0 0.25 1.16
LNC 160115P00028000 P 01/15/16 28.0 0.54 1.44
LNC 160115P00030000 P 01/15/16 30.0 0.92 1.70
LNC 160115P00033000 P 01/15/16 33.0 1.40 2.19
LNC 160115P00035000 P 01/15/16 35.0 1.87 2.62
LNC 160115P00038000 P 01/15/16 38.0 2.15 3.65
LNC 160115P00040000 P 01/15/16 40.0 2.80 4.30
LNC 160115P00042000 P 01/15/16 42.0 3.90 4.70
LNC 160115P00045000 P 01/15/16 45.0 5.05 6.05
LNC 160115P00047000 P 01/15/16 47.0 5.55 7.30
LNC 160115P00050000 P 01/15/16 50.0 7.20 9.05
LNC 160115P00052500 P 01/15/16 52.5 9.30 10.65
LNC 160115P00055000 P 01/15/16 55.0 10.60 12.15
LNC 160115P00057500 P 01/15/16 57.5 11.70 14.25
LNC 160115P00060000 P 01/15/16 60.0 14.30 16.15
LNC 160115P00062500 P 01/15/16 62.5 16.35 18.15
LNC 160115P00065000 P 01/15/16 65.0 17.75 20.30
LNC 160115P00070000 P 01/15/16 70.0 22.70 25.50
LNC 160115P00075000 P 01/15/16 75.0 26.40 30.35
LNC 160115P00080000 P 01/15/16 80.0 31.15 35.10

OPRA data is delayed 15 minutes.