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 (2014-07-11)Premium Content

Lincoln National Capital Vi (LNC)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 140816C00040000 C 08/16/14 40.0 11.05 14.50
LNC 140816C00045000 C 08/16/14 45.0 7.30 8.25
LNC 140816C00050000 C 08/16/14 50.0 3.35 3.60
LNC 140816C00052500 C 08/16/14 52.5 1.59 1.64
LNC 140816C00055000 C 08/16/14 55.0 0.50 0.55
LNC 140816C00057500 C 08/16/14 57.5 0.06 0.23
LNC 140816C00060000 C 08/16/14 60.0 0.00 0.14
LNC 140816C00062500 C 08/16/14 62.5 0.00 0.08
LNC 140816C00065000 C 08/16/14 65.0 0.00 0.04
LNC 140816C00070000 C 08/16/14 70.0 0.00 0.03
LNC 140816P00040000 P 08/16/14 40.0 0.00 0.05
LNC 140816P00045000 P 08/16/14 45.0 0.02 0.17
LNC 140816P00050000 P 08/16/14 50.0 0.37 0.51
LNC 140816P00052500 P 08/16/14 52.5 1.01 1.08
LNC 140816P00055000 P 08/16/14 55.0 2.40 2.53
LNC 140816P00057500 P 08/16/14 57.5 4.45 4.80
LNC 140816P00060000 P 08/16/14 60.0 6.80 7.30
LNC 140816P00062500 P 08/16/14 62.5 9.05 9.80
LNC 140816P00065000 P 08/16/14 65.0 10.40 12.30
LNC 140816P00070000 P 08/16/14 70.0 15.40 18.95
LNC 140920C00040000 C 09/20/14 40.0 11.40 14.50
LNC 140920C00045000 C 09/20/14 45.0 8.00 8.45
LNC 140920C00050000 C 09/20/14 50.0 3.85 4.10
LNC 140920C00052500 C 09/20/14 52.5 2.16 2.35
LNC 140920C00055000 C 09/20/14 55.0 1.05 1.19
LNC 140920C00057500 C 09/20/14 57.5 0.41 0.55
LNC 140920C00060000 C 09/20/14 60.0 0.12 0.28
LNC 140920C00062500 C 09/20/14 62.5 0.03 0.19
LNC 140920C00065000 C 09/20/14 65.0 0.00 0.12
LNC 140920C00070000 C 09/20/14 70.0 0.00 0.05
LNC 140920P00040000 P 09/20/14 40.0 0.04 0.18
LNC 140920P00045000 P 09/20/14 45.0 0.17 0.33
LNC 140920P00050000 P 09/20/14 50.0 0.86 0.98
LNC 140920P00052500 P 09/20/14 52.5 1.64 1.73
LNC 140920P00055000 P 09/20/14 55.0 2.96 3.15
LNC 140920P00057500 P 09/20/14 57.5 4.80 5.10
LNC 140920P00060000 P 09/20/14 60.0 6.95 7.35
LNC 140920P00062500 P 09/20/14 62.5 9.30 9.80
LNC 140920P00065000 P 09/20/14 65.0 10.60 12.45
LNC 140920P00070000 P 09/20/14 70.0 15.35 18.70
LNC 141018C00026000 C 10/18/14 26.0 25.00 28.45
LNC 141018C00027000 C 10/18/14 27.0 23.90 27.45
LNC 141018C00028000 C 10/18/14 28.0 23.00 26.50
LNC 141018C00029000 C 10/18/14 29.0 22.00 25.55
LNC 141018C00030000 C 10/18/14 30.0 20.85 24.50
LNC 141018C00031000 C 10/18/14 31.0 19.95 23.45
LNC 141018C00032000 C 10/18/14 32.0 18.85 22.65
LNC 141018C00033000 C 10/18/14 33.0 17.85 21.60
LNC 141018C00034000 C 10/18/14 34.0 16.85 20.50
LNC 141018C00035000 C 10/18/14 35.0 15.90 19.60
LNC 141018C00036000 C 10/18/14 36.0 15.05 18.70
LNC 141018C00037000 C 10/18/14 37.0 14.10 17.50
LNC 141018C00038000 C 10/18/14 38.0 12.90 16.55
LNC 141018C00039000 C 10/18/14 39.0 11.95 15.75
LNC 141018C00040000 C 10/18/14 40.0 10.95 14.60
LNC 141018C00041000 C 10/18/14 41.0 10.20 13.80
LNC 141018C00042000 C 10/18/14 42.0 9.50 11.65
LNC 141018C00043000 C 10/18/14 43.0 9.90 10.50
LNC 141018C00044000 C 10/18/14 44.0 8.95 9.60
LNC 141018C00045000 C 10/18/14 45.0 8.15 8.60
LNC 141018C00046000 C 10/18/14 46.0 7.25 7.70
LNC 141018C00047000 C 10/18/14 47.0 6.55 6.80
LNC 141018C00048000 C 10/18/14 48.0 5.75 6.00
LNC 141018C00049000 C 10/18/14 49.0 4.95 5.15
LNC 141018C00050000 C 10/18/14 50.0 4.15 4.45
LNC 141018C00052500 C 10/18/14 52.5 2.69 2.78
LNC 141018C00055000 C 10/18/14 55.0 1.51 1.60
LNC 141018C00057500 C 10/18/14 57.5 0.75 0.85
LNC 141018C00060000 C 10/18/14 60.0 0.27 0.46
LNC 141018C00062500 C 10/18/14 62.5 0.10 0.27
LNC 141018C00065000 C 10/18/14 65.0 0.02 0.22
LNC 141018C00070000 C 10/18/14 70.0 0.00 0.09
LNC 141018C00075000 C 10/18/14 75.0 0.00 0.05
LNC 141018P00026000 P 10/18/14 26.0 0.00 0.04
LNC 141018P00027000 P 10/18/14 27.0 0.00 0.05
LNC 141018P00028000 P 10/18/14 28.0 0.00 0.06
LNC 141018P00029000 P 10/18/14 29.0 0.00 0.06
LNC 141018P00030000 P 10/18/14 30.0 0.00 0.06
LNC 141018P00031000 P 10/18/14 31.0 0.00 0.07
LNC 141018P00032000 P 10/18/14 32.0 0.01 0.08
LNC 141018P00033000 P 10/18/14 33.0 0.01 0.11
LNC 141018P00034000 P 10/18/14 34.0 0.01 0.13
LNC 141018P00035000 P 10/18/14 35.0 0.01 0.16
LNC 141018P00036000 P 10/18/14 36.0 0.05 0.18
LNC 141018P00037000 P 10/18/14 37.0 0.05 0.20
LNC 141018P00038000 P 10/18/14 38.0 0.04 0.22
LNC 141018P00039000 P 10/18/14 39.0 0.08 0.24
LNC 141018P00040000 P 10/18/14 40.0 0.08 0.25
LNC 141018P00041000 P 10/18/14 41.0 0.13 0.27
LNC 141018P00042000 P 10/18/14 42.0 0.14 0.31
LNC 141018P00043000 P 10/18/14 43.0 0.20 0.38
LNC 141018P00044000 P 10/18/14 44.0 0.30 0.44
LNC 141018P00045000 P 10/18/14 45.0 0.33 0.52
LNC 141018P00046000 P 10/18/14 46.0 0.46 0.63
LNC 141018P00047000 P 10/18/14 47.0 0.62 0.69
LNC 141018P00048000 P 10/18/14 48.0 0.80 0.86
LNC 141018P00049000 P 10/18/14 49.0 1.01 1.07
LNC 141018P00050000 P 10/18/14 50.0 1.27 1.37
LNC 141018P00052500 P 10/18/14 52.5 2.19 2.28
LNC 141018P00055000 P 10/18/14 55.0 3.50 3.70
LNC 141018P00057500 P 10/18/14 57.5 5.20 5.80
LNC 141018P00060000 P 10/18/14 60.0 7.30 7.85
LNC 141018P00062500 P 10/18/14 62.5 9.55 10.00
LNC 141018P00065000 P 10/18/14 65.0 10.80 12.85
LNC 141018P00070000 P 10/18/14 70.0 15.50 19.10
LNC 141018P00075000 P 10/18/14 75.0 20.45 24.30
LNC 150117C00013000 C 01/17/15 13.0 38.35 41.60
LNC 150117C00015000 C 01/17/15 15.0 35.85 39.65
LNC 150117C00018000 C 01/17/15 18.0 32.90 36.65
LNC 150117C00020000 C 01/17/15 20.0 30.90 34.65
LNC 150117C00023000 C 01/17/15 23.0 28.00 31.65
LNC 150117C00024000 C 01/17/15 24.0 27.35 30.40
LNC 150117C00025000 C 01/17/15 25.0 25.85 29.40
LNC 150117C00026000 C 01/17/15 26.0 25.35 28.50
LNC 150117C00027000 C 01/17/15 27.0 24.35 27.45
LNC 150117C00028000 C 01/17/15 28.0 23.35 26.50
LNC 150117C00029000 C 01/17/15 29.0 22.35 25.45
LNC 150117C00030000 C 01/17/15 30.0 20.90 24.65
LNC 150117C00031000 C 01/17/15 31.0 20.40 23.45
LNC 150117C00032000 C 01/17/15 32.0 19.40 22.50
LNC 150117C00033000 C 01/17/15 33.0 18.40 21.50
LNC 150117C00034000 C 01/17/15 34.0 17.45 20.55
LNC 150117C00035000 C 01/17/15 35.0 16.10 19.65
LNC 150117C00036000 C 01/17/15 36.0 15.45 18.60
LNC 150117C00037000 C 01/17/15 37.0 14.50 17.65
LNC 150117C00038000 C 01/17/15 38.0 13.55 15.65
LNC 150117C00039000 C 01/17/15 39.0 13.95 14.55
LNC 150117C00040000 C 01/17/15 40.0 13.00 13.60
LNC 150117C00041000 C 01/17/15 41.0 12.05 12.75
LNC 150117C00042000 C 01/17/15 42.0 11.15 11.85
LNC 150117C00043000 C 01/17/15 43.0 10.25 10.95
LNC 150117C00044000 C 01/17/15 44.0 9.35 10.00
LNC 150117C00045000 C 01/17/15 45.0 8.55 9.15
LNC 150117C00046000 C 01/17/15 46.0 7.75 8.40
LNC 150117C00047000 C 01/17/15 47.0 7.00 7.60
LNC 150117C00048000 C 01/17/15 48.0 6.35 6.85
LNC 150117C00049000 C 01/17/15 49.0 5.60 6.10
LNC 150117C00050000 C 01/17/15 50.0 4.95 5.45
LNC 150117C00052500 C 01/17/15 52.5 3.55 3.95
LNC 150117C00055000 C 01/17/15 55.0 2.58 2.75
LNC 150117C00057500 C 01/17/15 57.5 1.59 1.83
LNC 150117C00060000 C 01/17/15 60.0 1.07 1.16
LNC 150117C00062500 C 01/17/15 62.5 0.56 0.79
LNC 150117C00065000 C 01/17/15 65.0 0.33 0.54
LNC 150117C00070000 C 01/17/15 70.0 0.08 0.28
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.07
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.07
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.08
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.08
LNC 150117P00023000 P 01/17/15 23.0 0.01 0.15
LNC 150117P00024000 P 01/17/15 24.0 0.02 0.15
LNC 150117P00025000 P 01/17/15 25.0 0.02 0.16
LNC 150117P00026000 P 01/17/15 26.0 0.02 0.20
LNC 150117P00027000 P 01/17/15 27.0 0.03 0.25
LNC 150117P00028000 P 01/17/15 28.0 0.02 0.25
LNC 150117P00029000 P 01/17/15 29.0 0.04 0.25
LNC 150117P00030000 P 01/17/15 30.0 0.02 0.25
LNC 150117P00031000 P 01/17/15 31.0 0.04 0.25
LNC 150117P00032000 P 01/17/15 32.0 0.15 0.26
LNC 150117P00033000 P 01/17/15 33.0 0.08 0.25
LNC 150117P00034000 P 01/17/15 34.0 0.13 0.28
LNC 150117P00035000 P 01/17/15 35.0 0.16 0.32
LNC 150117P00036000 P 01/17/15 36.0 0.20 0.35
LNC 150117P00037000 P 01/17/15 37.0 0.21 0.40
LNC 150117P00038000 P 01/17/15 38.0 0.28 0.44
LNC 150117P00039000 P 01/17/15 39.0 0.34 0.54
LNC 150117P00040000 P 01/17/15 40.0 0.39 0.59
LNC 150117P00041000 P 01/17/15 41.0 0.48 0.73
LNC 150117P00042000 P 01/17/15 42.0 0.59 0.80
LNC 150117P00043000 P 01/17/15 43.0 0.72 0.97
LNC 150117P00044000 P 01/17/15 44.0 0.89 1.13
LNC 150117P00045000 P 01/17/15 45.0 1.13 1.22
LNC 150117P00046000 P 01/17/15 46.0 1.32 1.51
LNC 150117P00047000 P 01/17/15 47.0 1.55 1.74
LNC 150117P00048000 P 01/17/15 48.0 1.81 2.03
LNC 150117P00049000 P 01/17/15 49.0 2.08 2.41
LNC 150117P00050000 P 01/17/15 50.0 2.45 2.74
LNC 150117P00052500 P 01/17/15 52.5 3.45 3.65
LNC 150117P00055000 P 01/17/15 55.0 4.85 5.00
LNC 150117P00057500 P 01/17/15 57.5 6.35 6.90
LNC 150117P00060000 P 01/17/15 60.0 8.30 8.80
LNC 150117P00062500 P 01/17/15 62.5 10.20 10.90
LNC 150117P00065000 P 01/17/15 65.0 12.40 13.40
LNC 150117P00070000 P 01/17/15 70.0 15.80 19.40
LNC 160115C00025000 C 01/15/16 25.0 26.30 30.00
LNC 160115C00028000 C 01/15/16 28.0 23.25 27.20
LNC 160115C00030000 C 01/15/16 30.0 21.25 25.30
LNC 160115C00033000 C 01/15/16 33.0 18.00 22.65
LNC 160115C00035000 C 01/15/16 35.0 16.25 20.95
LNC 160115C00038000 C 01/15/16 38.0 13.80 18.50
LNC 160115C00040000 C 01/15/16 40.0 13.90 15.40
LNC 160115C00042000 C 01/15/16 42.0 12.40 13.95
LNC 160115C00045000 C 01/15/16 45.0 10.30 11.90
LNC 160115C00047000 C 01/15/16 47.0 9.35 10.35
LNC 160115C00050000 C 01/15/16 50.0 7.65 8.60
LNC 160115C00052500 C 01/15/16 52.5 6.35 7.35
LNC 160115C00055000 C 01/15/16 55.0 5.55 6.10
LNC 160115C00057500 C 01/15/16 57.5 4.35 5.15
LNC 160115C00060000 C 01/15/16 60.0 3.55 4.30
LNC 160115C00062500 C 01/15/16 62.5 2.80 3.60
LNC 160115C00065000 C 01/15/16 65.0 2.20 2.85
LNC 160115C00070000 C 01/15/16 70.0 1.44 1.94
LNC 160115C00075000 C 01/15/16 75.0 0.83 1.75
LNC 160115P00025000 P 01/15/16 25.0 0.38 0.63
LNC 160115P00028000 P 01/15/16 28.0 0.33 0.83
LNC 160115P00030000 P 01/15/16 30.0 0.50 1.00
LNC 160115P00033000 P 01/15/16 33.0 0.85 1.34
LNC 160115P00035000 P 01/15/16 35.0 1.15 1.65
LNC 160115P00038000 P 01/15/16 38.0 1.70 2.20
LNC 160115P00040000 P 01/15/16 40.0 2.35 2.81
LNC 160115P00042000 P 01/15/16 42.0 2.55 3.35
LNC 160115P00045000 P 01/15/16 45.0 3.50 4.30
LNC 160115P00047000 P 01/15/16 47.0 4.25 5.00
LNC 160115P00050000 P 01/15/16 50.0 5.50 6.40
LNC 160115P00052500 P 01/15/16 52.5 6.65 7.15
LNC 160115P00055000 P 01/15/16 55.0 8.20 9.00
LNC 160115P00057500 P 01/15/16 57.5 9.55 10.50
LNC 160115P00060000 P 01/15/16 60.0 10.90 12.50
LNC 160115P00062500 P 01/15/16 62.5 12.65 14.25
LNC 160115P00065000 P 01/15/16 65.0 14.55 16.15
LNC 160115P00070000 P 01/15/16 70.0 18.60 20.20
LNC 160115P00075000 P 01/15/16 75.0 21.50 26.25

OPRA data is delayed 15 minutes.