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 (2017-01-06)Premium Content

Lincoln National Capital Vi (LNC)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 170217C00035000 C 02/17/17 35.0 30.75 32.40
LNC 170217C00037500 C 02/17/17 37.5 28.40 30.00
LNC 170217C00040000 C 02/17/17 40.0 25.75 27.55
LNC 170217C00042500 C 02/17/17 42.5 23.35 25.05
LNC 170217C00045000 C 02/17/17 45.0 20.85 22.50
LNC 170217C00047500 C 02/17/17 47.5 18.05 20.10
LNC 170217C00050000 C 02/17/17 50.0 16.00 17.40
LNC 170217C00055000 C 02/17/17 55.0 11.00 12.55
LNC 170217C00057500 C 02/17/17 57.5 8.60 10.30
LNC 170217C00060000 C 02/17/17 60.0 6.50 7.75
LNC 170217C00062500 C 02/17/17 62.5 4.95 5.25
LNC 170217C00065000 C 02/17/17 65.0 3.15 3.35
LNC 170217C00067500 C 02/17/17 67.5 1.74 1.91
LNC 170217C00070000 C 02/17/17 70.0 0.86 0.99
LNC 170217C00072500 C 02/17/17 72.5 0.36 0.44
LNC 170217C00075000 C 02/17/17 75.0 0.12 0.23
LNC 170217C00080000 C 02/17/17 80.0 0.00 0.15
LNC 170217C00085000 C 02/17/17 85.0 0.00 0.14
LNC 170217C00090000 C 02/17/17 90.0 0.00 0.10
LNC 170217C00095000 C 02/17/17 95.0 0.00 0.09
LNC 170217C00100000 C 02/17/17 100.0 0.00 0.04
LNC 170217P00035000 P 02/17/17 35.0 0.00 0.11
LNC 170217P00037500 P 02/17/17 37.5 0.00 0.13
LNC 170217P00040000 P 02/17/17 40.0 0.00 0.12
LNC 170217P00042500 P 02/17/17 42.5 0.00 0.13
LNC 170217P00045000 P 02/17/17 45.0 0.00 0.13
LNC 170217P00047500 P 02/17/17 47.5 0.00 0.14
LNC 170217P00050000 P 02/17/17 50.0 0.00 0.13
LNC 170217P00055000 P 02/17/17 55.0 0.06 0.21
LNC 170217P00057500 P 02/17/17 57.5 0.20 0.27
LNC 170217P00060000 P 02/17/17 60.0 0.40 0.45
LNC 170217P00062500 P 02/17/17 62.5 0.76 0.84
LNC 170217P00065000 P 02/17/17 65.0 1.38 1.54
LNC 170217P00067500 P 02/17/17 67.5 2.46 2.63
LNC 170217P00070000 P 02/17/17 70.0 4.00 4.35
LNC 170217P00072500 P 02/17/17 72.5 5.90 6.35
LNC 170217P00075000 P 02/17/17 75.0 7.65 9.30
LNC 170217P00080000 P 02/17/17 80.0 12.50 14.10
LNC 170217P00085000 P 02/17/17 85.0 17.55 19.10
LNC 170217P00090000 P 02/17/17 90.0 22.55 24.25
LNC 170217P00095000 P 02/17/17 95.0 27.50 29.25
LNC 170217P00100000 P 02/17/17 100.0 32.45 34.20
LNC 170317C00035000 C 03/17/17 35.0 30.60 32.60
LNC 170317C00037500 C 03/17/17 37.5 27.05 30.20
LNC 170317C00040000 C 03/17/17 40.0 25.10 27.70
LNC 170317C00042500 C 03/17/17 42.5 22.55 25.20
LNC 170317C00045000 C 03/17/17 45.0 19.95 22.75
LNC 170317C00047500 C 03/17/17 47.5 17.65 20.25
LNC 170317C00050000 C 03/17/17 50.0 15.05 17.65
LNC 170317C00055000 C 03/17/17 55.0 10.80 12.95
LNC 170317C00057500 C 03/17/17 57.5 8.55 10.85
LNC 170317C00060000 C 03/17/17 60.0 7.20 7.95
LNC 170317C00062500 C 03/17/17 62.5 5.55 5.95
LNC 170317C00065000 C 03/17/17 65.0 3.80 4.10
LNC 170317C00067500 C 03/17/17 67.5 2.52 2.67
LNC 170317C00070000 C 03/17/17 70.0 1.49 1.65
LNC 170317C00072500 C 03/17/17 72.5 0.84 0.97
LNC 170317C00075000 C 03/17/17 75.0 0.43 0.54
LNC 170317C00080000 C 03/17/17 80.0 0.00 0.44
LNC 170317C00085000 C 03/17/17 85.0 0.00 0.25
LNC 170317C00090000 C 03/17/17 90.0 0.00 0.16
LNC 170317C00095000 C 03/17/17 95.0 0.00 0.12
LNC 170317C00100000 C 03/17/17 100.0 0.00 0.10
LNC 170317P00035000 P 03/17/17 35.0 0.00 0.17
LNC 170317P00037500 P 03/17/17 37.5 0.00 0.23
LNC 170317P00040000 P 03/17/17 40.0 0.00 0.33
LNC 170317P00042500 P 03/17/17 42.5 0.00 0.44
LNC 170317P00045000 P 03/17/17 45.0 0.00 0.48
LNC 170317P00047500 P 03/17/17 47.5 0.01 0.49
LNC 170317P00050000 P 03/17/17 50.0 0.02 0.20
LNC 170317P00055000 P 03/17/17 55.0 0.29 0.36
LNC 170317P00057500 P 03/17/17 57.5 0.43 0.55
LNC 170317P00060000 P 03/17/17 60.0 0.76 0.89
LNC 170317P00062500 P 03/17/17 62.5 1.30 1.43
LNC 170317P00065000 P 03/17/17 65.0 2.07 2.25
LNC 170317P00067500 P 03/17/17 67.5 3.10 3.40
LNC 170317P00070000 P 03/17/17 70.0 4.55 4.95
LNC 170317P00072500 P 03/17/17 72.5 6.45 7.10
LNC 170317P00075000 P 03/17/17 75.0 8.50 9.70
LNC 170317P00080000 P 03/17/17 80.0 12.35 14.40
LNC 170317P00085000 P 03/17/17 85.0 17.35 19.95
LNC 170317P00090000 P 03/17/17 90.0 22.40 24.45
LNC 170317P00095000 P 03/17/17 95.0 27.35 29.55
LNC 170317P00100000 P 03/17/17 100.0 31.70 34.50
LNC 170421C00025000 C 04/21/17 25.0 40.90 42.40
LNC 170421C00027500 C 04/21/17 27.5 38.05 40.15
LNC 170421C00030000 C 04/21/17 30.0 36.00 37.60
LNC 170421C00032500 C 04/21/17 32.5 33.45 35.05
LNC 170421C00035000 C 04/21/17 35.0 31.00 32.55
LNC 170421C00037500 C 04/21/17 37.5 28.35 30.10
LNC 170421C00040000 C 04/21/17 40.0 26.00 27.65
LNC 170421C00042500 C 04/21/17 42.5 23.50 25.15
LNC 170421C00045000 C 04/21/17 45.0 21.00 22.50
LNC 170421C00047500 C 04/21/17 47.5 18.55 20.15
LNC 170421C00050000 C 04/21/17 50.0 16.25 17.80
LNC 170421C00052500 C 04/21/17 52.5 13.85 15.40
LNC 170421C00055000 C 04/21/17 55.0 11.60 13.05
LNC 170421C00057500 C 04/21/17 57.5 9.85 10.35
LNC 170421C00060000 C 04/21/17 60.0 7.95 8.25
LNC 170421C00062500 C 04/21/17 62.5 6.20 6.35
LNC 170421C00065000 C 04/21/17 65.0 4.55 4.65
LNC 170421C00067500 C 04/21/17 67.5 3.20 3.30
LNC 170421C00070000 C 04/21/17 70.0 2.10 2.21
LNC 170421C00072500 C 04/21/17 72.5 1.31 1.42
LNC 170421C00075000 C 04/21/17 75.0 0.79 0.88
LNC 170421C00080000 C 04/21/17 80.0 0.24 0.34
LNC 170421P00025000 P 04/21/17 25.0 0.00 0.13
LNC 170421P00027500 P 04/21/17 27.5 0.00 0.15
LNC 170421P00030000 P 04/21/17 30.0 0.00 0.15
LNC 170421P00032500 P 04/21/17 32.5 0.00 0.15
LNC 170421P00035000 P 04/21/17 35.0 0.00 0.15
LNC 170421P00037500 P 04/21/17 37.5 0.00 0.16
LNC 170421P00040000 P 04/21/17 40.0 0.01 0.17
LNC 170421P00042500 P 04/21/17 42.5 0.03 0.22
LNC 170421P00045000 P 04/21/17 45.0 0.12 0.26
LNC 170421P00047500 P 04/21/17 47.5 0.19 0.31
LNC 170421P00050000 P 04/21/17 50.0 0.27 0.33
LNC 170421P00052500 P 04/21/17 52.5 0.38 0.46
LNC 170421P00055000 P 04/21/17 55.0 0.57 0.67
LNC 170421P00057500 P 04/21/17 57.5 0.89 1.00
LNC 170421P00060000 P 04/21/17 60.0 1.39 1.48
LNC 170421P00062500 P 04/21/17 62.5 2.01 2.10
LNC 170421P00065000 P 04/21/17 65.0 2.91 3.05
LNC 170421P00067500 P 04/21/17 67.5 4.10 4.15
LNC 170421P00070000 P 04/21/17 70.0 5.50 5.65
LNC 170421P00072500 P 04/21/17 72.5 7.15 7.50
LNC 170421P00075000 P 04/21/17 75.0 9.15 9.55
LNC 170421P00080000 P 04/21/17 80.0 13.10 14.60
LNC 170721C00032500 C 07/21/17 32.5 33.35 35.10
LNC 170721C00035000 C 07/21/17 35.0 30.90 32.65
LNC 170721C00037500 C 07/21/17 37.5 28.25 30.30
LNC 170721C00040000 C 07/21/17 40.0 25.90 27.85
LNC 170721C00042500 C 07/21/17 42.5 23.40 25.35
LNC 170721C00045000 C 07/21/17 45.0 21.30 22.95
LNC 170721C00047500 C 07/21/17 47.5 19.00 20.55
LNC 170721C00050000 C 07/21/17 50.0 16.85 18.25
LNC 170721C00052500 C 07/21/17 52.5 14.60 16.20
LNC 170721C00055000 C 07/21/17 55.0 12.75 13.65
LNC 170721C00057500 C 07/21/17 57.5 10.95 11.40
LNC 170721C00060000 C 07/21/17 60.0 9.20 9.85
LNC 170721C00062500 C 07/21/17 62.5 7.50 7.90
LNC 170721C00065000 C 07/21/17 65.0 6.00 6.40
LNC 170721C00067500 C 07/21/17 67.5 4.65 5.10
LNC 170721C00070000 C 07/21/17 70.0 3.60 3.95
LNC 170721C00072500 C 07/21/17 72.5 2.70 3.05
LNC 170721C00075000 C 07/21/17 75.0 1.98 2.31
LNC 170721C00080000 C 07/21/17 80.0 1.02 1.27
LNC 170721C00085000 C 07/21/17 85.0 0.48 0.61
LNC 170721C00090000 C 07/21/17 90.0 0.20 0.40
LNC 170721P00032500 P 07/21/17 32.5 0.02 0.28
LNC 170721P00035000 P 07/21/17 35.0 0.07 0.32
LNC 170721P00037500 P 07/21/17 37.5 0.09 0.36
LNC 170721P00040000 P 07/21/17 40.0 0.17 0.43
LNC 170721P00042500 P 07/21/17 42.5 0.28 0.45
LNC 170721P00045000 P 07/21/17 45.0 0.45 0.59
LNC 170721P00047500 P 07/21/17 47.5 0.62 0.79
LNC 170721P00050000 P 07/21/17 50.0 0.87 1.03
LNC 170721P00052500 P 07/21/17 52.5 1.19 1.37
LNC 170721P00055000 P 07/21/17 55.0 1.57 1.90
LNC 170721P00057500 P 07/21/17 57.5 2.12 2.33
LNC 170721P00060000 P 07/21/17 60.0 2.77 2.98
LNC 170721P00062500 P 07/21/17 62.5 3.55 3.85
LNC 170721P00065000 P 07/21/17 65.0 4.60 4.85
LNC 170721P00067500 P 07/21/17 67.5 5.75 6.05
LNC 170721P00070000 P 07/21/17 70.0 7.20 7.45
LNC 170721P00072500 P 07/21/17 72.5 8.75 9.10
LNC 170721P00075000 P 07/21/17 75.0 10.45 10.85
LNC 170721P00080000 P 07/21/17 80.0 14.40 15.10
LNC 170721P00085000 P 07/21/17 85.0 18.20 20.05
LNC 170721P00090000 P 07/21/17 90.0 22.95 24.60
LNC 180119C00020000 C 01/19/18 20.0 45.65 47.80
LNC 180119C00022500 C 01/19/18 22.5 42.65 45.40
LNC 180119C00025000 C 01/19/18 25.0 40.20 42.95
LNC 180119C00027500 C 01/19/18 27.5 38.15 40.45
LNC 180119C00030000 C 01/19/18 30.0 35.75 37.85
LNC 180119C00032500 C 01/19/18 32.5 33.20 35.70
LNC 180119C00035000 C 01/19/18 35.0 31.15 33.25
LNC 180119C00037500 C 01/19/18 37.5 28.55 30.80
LNC 180119C00040000 C 01/19/18 40.0 26.45 28.55
LNC 180119C00042500 C 01/19/18 42.5 23.80 26.25
LNC 180119C00045000 C 01/19/18 45.0 22.05 23.75
LNC 180119C00047500 C 01/19/18 47.5 20.00 21.60
LNC 180119C00050000 C 01/19/18 50.0 17.85 19.65
LNC 180119C00052500 C 01/19/18 52.5 16.20 17.65
LNC 180119C00055000 C 01/19/18 55.0 14.30 15.70
LNC 180119C00057500 C 01/19/18 57.5 12.60 13.85
LNC 180119C00060000 C 01/19/18 60.0 10.85 12.35
LNC 180119C00062500 C 01/19/18 62.5 9.60 10.70
LNC 180119C00065000 C 01/19/18 65.0 8.25 9.20
LNC 180119C00067500 C 01/19/18 67.5 7.20 7.55
LNC 180119C00070000 C 01/19/18 70.0 5.90 6.90
LNC 180119C00072500 C 01/19/18 72.5 5.00 5.80
LNC 180119C00075000 C 01/19/18 75.0 4.25 5.25
LNC 180119C00080000 C 01/19/18 80.0 2.86 3.40
LNC 180119C00085000 C 01/19/18 85.0 1.85 2.39
LNC 180119C00090000 C 01/19/18 90.0 1.16 1.58
LNC 180119C00095000 C 01/19/18 95.0 0.68 1.18
LNC 180119P00020000 P 01/19/18 20.0 0.00 0.38
LNC 180119P00022500 P 01/19/18 22.5 0.03 0.41
LNC 180119P00025000 P 01/19/18 25.0 0.04 0.47
LNC 180119P00027500 P 01/19/18 27.5 0.09 0.54
LNC 180119P00030000 P 01/19/18 30.0 0.18 0.62
LNC 180119P00032500 P 01/19/18 32.5 0.27 0.72
LNC 180119P00035000 P 01/19/18 35.0 0.38 0.88
LNC 180119P00037500 P 01/19/18 37.5 0.54 1.02
LNC 180119P00040000 P 01/19/18 40.0 0.88 1.13
LNC 180119P00042500 P 01/19/18 42.5 1.13 1.41
LNC 180119P00045000 P 01/19/18 45.0 1.44 1.83
LNC 180119P00047500 P 01/19/18 47.5 1.86 2.24
LNC 180119P00050000 P 01/19/18 50.0 2.19 2.70
LNC 180119P00052500 P 01/19/18 52.5 2.87 3.35
LNC 180119P00055000 P 01/19/18 55.0 3.50 4.00
LNC 180119P00057500 P 01/19/18 57.5 4.20 4.85
LNC 180119P00060000 P 01/19/18 60.0 5.05 5.70
LNC 180119P00062500 P 01/19/18 62.5 6.05 6.75
LNC 180119P00065000 P 01/19/18 65.0 7.10 7.80
LNC 180119P00067500 P 01/19/18 67.5 8.35 8.75
LNC 180119P00070000 P 01/19/18 70.0 9.75 10.45
LNC 180119P00072500 P 01/19/18 72.5 11.15 12.10
LNC 180119P00075000 P 01/19/18 75.0 12.75 13.75
LNC 180119P00080000 P 01/19/18 80.0 16.30 17.40
LNC 180119P00085000 P 01/19/18 85.0 19.65 21.35
LNC 180119P00090000 P 01/19/18 90.0 24.00 25.50
LNC 180119P00095000 P 01/19/18 95.0 28.50 30.35

OPRA data is delayed 15 minutes.