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 (2015-07-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150821C00032500 C 08/21/15 32.5 24.70 25.30
LNC 150821C00035000 C 08/21/15 35.0 22.30 22.80
LNC 150821C00037500 C 08/21/15 37.5 19.80 20.35
LNC 150821C00040000 C 08/21/15 40.0 17.30 17.85
LNC 150821C00042500 C 08/21/15 42.5 14.75 15.35
LNC 150821C00045000 C 08/21/15 45.0 12.20 12.90
LNC 150821C00047500 C 08/21/15 47.5 9.50 10.45
LNC 150821C00050000 C 08/21/15 50.0 6.95 7.95
LNC 150821C00052500 C 08/21/15 52.5 4.65 5.65
LNC 150821C00055000 C 08/21/15 55.0 2.75 3.20
LNC 150821C00057500 C 08/21/15 57.5 1.33 1.41
LNC 150821C00060000 C 08/21/15 60.0 0.41 0.48
LNC 150821C00062500 C 08/21/15 62.5 0.09 0.21
LNC 150821C00065000 C 08/21/15 65.0 0.02 0.13
LNC 150821C00067500 C 08/21/15 67.5 0.00 0.13
LNC 150821C00070000 C 08/21/15 70.0 0.00 0.08
LNC 150821C00075000 C 08/21/15 75.0 0.00 0.03
LNC 150821C00080000 C 08/21/15 80.0 0.00 0.03
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 0.04
LNC 150821P00035000 P 08/21/15 35.0 0.00 0.04
LNC 150821P00037500 P 08/21/15 37.5 0.00 0.04
LNC 150821P00040000 P 08/21/15 40.0 0.00 0.06
LNC 150821P00042500 P 08/21/15 42.5 0.00 0.12
LNC 150821P00045000 P 08/21/15 45.0 0.01 0.22
LNC 150821P00047500 P 08/21/15 47.5 0.02 0.24
LNC 150821P00050000 P 08/21/15 50.0 0.06 0.29
LNC 150821P00052500 P 08/21/15 52.5 0.12 0.41
LNC 150821P00055000 P 08/21/15 55.0 0.58 0.65
LNC 150821P00057500 P 08/21/15 57.5 1.43 1.50
LNC 150821P00060000 P 08/21/15 60.0 2.96 3.20
LNC 150821P00062500 P 08/21/15 62.5 4.80 5.45
LNC 150821P00065000 P 08/21/15 65.0 7.30 7.75
LNC 150821P00067500 P 08/21/15 67.5 9.90 10.20
LNC 150821P00070000 P 08/21/15 70.0 12.45 12.70
LNC 150821P00075000 P 08/21/15 75.0 17.45 17.70
LNC 150821P00080000 P 08/21/15 80.0 22.10 22.70
LNC 150821P00085000 P 08/21/15 85.0 27.50 27.90
LNC 150821P00090000 P 08/21/15 90.0 32.25 32.70
LNC 150918C00030000 C 09/18/15 30.0 27.25 27.85
LNC 150918C00032500 C 09/18/15 32.5 24.70 25.35
LNC 150918C00035000 C 09/18/15 35.0 22.20 22.90
LNC 150918C00037500 C 09/18/15 37.5 19.60 20.40
LNC 150918C00040000 C 09/18/15 40.0 17.00 17.95
LNC 150918C00042500 C 09/18/15 42.5 14.40 15.50
LNC 150918C00045000 C 09/18/15 45.0 11.90 13.10
LNC 150918C00047500 C 09/18/15 47.5 9.45 10.65
LNC 150918C00050000 C 09/18/15 50.0 7.20 8.30
LNC 150918C00052500 C 09/18/15 52.5 5.00 5.80
LNC 150918C00055000 C 09/18/15 55.0 3.40 3.75
LNC 150918C00057500 C 09/18/15 57.5 1.86 2.10
LNC 150918C00060000 C 09/18/15 60.0 0.85 0.95
LNC 150918C00062500 C 09/18/15 62.5 0.26 0.56
LNC 150918C00065000 C 09/18/15 65.0 0.04 0.32
LNC 150918C00067500 C 09/18/15 67.5 0.00 0.23
LNC 150918C00070000 C 09/18/15 70.0 0.00 0.18
LNC 150918C00075000 C 09/18/15 75.0 0.00 0.10
LNC 150918C00080000 C 09/18/15 80.0 0.00 0.06
LNC 150918C00085000 C 09/18/15 85.0 0.00 0.03
LNC 150918P00030000 P 09/18/15 30.0 0.00 0.04
LNC 150918P00032500 P 09/18/15 32.5 0.00 0.05
LNC 150918P00035000 P 09/18/15 35.0 0.00 0.11
LNC 150918P00037500 P 09/18/15 37.5 0.00 0.20
LNC 150918P00040000 P 09/18/15 40.0 0.00 0.23
LNC 150918P00042500 P 09/18/15 42.5 0.00 0.25
LNC 150918P00045000 P 09/18/15 45.0 0.01 0.29
LNC 150918P00047500 P 09/18/15 47.5 0.05 0.35
LNC 150918P00050000 P 09/18/15 50.0 0.19 0.47
LNC 150918P00052500 P 09/18/15 52.5 0.41 0.71
LNC 150918P00055000 P 09/18/15 55.0 0.96 1.13
LNC 150918P00057500 P 09/18/15 57.5 1.87 2.05
LNC 150918P00060000 P 09/18/15 60.0 3.30 3.55
LNC 150918P00062500 P 09/18/15 62.5 5.00 6.00
LNC 150918P00065000 P 09/18/15 65.0 7.30 8.00
LNC 150918P00067500 P 09/18/15 67.5 9.75 10.25
LNC 150918P00070000 P 09/18/15 70.0 12.35 12.70
LNC 150918P00075000 P 09/18/15 75.0 17.45 17.70
LNC 150918P00080000 P 09/18/15 80.0 22.45 22.75
LNC 150918P00085000 P 09/18/15 85.0 27.40 27.70
LNC 151016C00037500 C 10/16/15 37.5 19.45 20.45
LNC 151016C00040000 C 10/16/15 40.0 16.85 18.00
LNC 151016C00042500 C 10/16/15 42.5 14.40 15.65
LNC 151016C00045000 C 10/16/15 45.0 11.95 13.20
LNC 151016C00047500 C 10/16/15 47.5 9.60 10.80
LNC 151016C00050000 C 10/16/15 50.0 7.35 8.55
LNC 151016C00052500 C 10/16/15 52.5 5.30 6.10
LNC 151016C00055000 C 10/16/15 55.0 3.75 4.00
LNC 151016C00057500 C 10/16/15 57.5 2.30 2.38
LNC 151016C00060000 C 10/16/15 60.0 1.20 1.28
LNC 151016C00062500 C 10/16/15 62.5 0.58 0.63
LNC 151016C00065000 C 10/16/15 65.0 0.16 0.44
LNC 151016C00067500 C 10/16/15 67.5 0.02 0.32
LNC 151016C00070000 C 10/16/15 70.0 0.00 0.26
LNC 151016C00075000 C 10/16/15 75.0 0.00 0.14
LNC 151016P00037500 P 10/16/15 37.5 0.00 0.27
LNC 151016P00040000 P 10/16/15 40.0 0.01 0.29
LNC 151016P00042500 P 10/16/15 42.5 0.02 0.34
LNC 151016P00045000 P 10/16/15 45.0 0.07 0.40
LNC 151016P00047500 P 10/16/15 47.5 0.25 0.37
LNC 151016P00050000 P 10/16/15 50.0 0.45 0.72
LNC 151016P00052500 P 10/16/15 52.5 0.84 0.94
LNC 151016P00055000 P 10/16/15 55.0 1.44 1.56
LNC 151016P00057500 P 10/16/15 57.5 2.32 2.57
LNC 151016P00060000 P 10/16/15 60.0 3.85 4.05
LNC 151016P00062500 P 10/16/15 62.5 5.65 6.40
LNC 151016P00065000 P 10/16/15 65.0 7.40 8.60
LNC 151016P00067500 P 10/16/15 67.5 9.90 10.95
LNC 151016P00070000 P 10/16/15 70.0 12.35 13.25
LNC 151016P00075000 P 10/16/15 75.0 17.35 18.10
LNC 160115C00025000 C 01/15/16 25.0 32.25 32.65
LNC 160115C00028000 C 01/15/16 28.0 29.30 29.75
LNC 160115C00030000 C 01/15/16 30.0 27.30 27.80
LNC 160115C00033000 C 01/15/16 33.0 24.25 24.90
LNC 160115C00035000 C 01/15/16 35.0 22.25 23.05
LNC 160115C00038000 C 01/15/16 38.0 19.15 20.10
LNC 160115C00040000 C 01/15/16 40.0 17.45 18.15
LNC 160115C00042000 C 01/15/16 42.0 15.50 16.15
LNC 160115C00045000 C 01/15/16 45.0 12.55 13.40
LNC 160115C00047000 C 01/15/16 47.0 10.70 11.50
LNC 160115C00050000 C 01/15/16 50.0 8.35 8.95
LNC 160115C00052500 C 01/15/16 52.5 6.45 6.90
LNC 160115C00055000 C 01/15/16 55.0 4.80 5.15
LNC 160115C00057500 C 01/15/16 57.5 3.15 3.70
LNC 160115C00060000 C 01/15/16 60.0 2.27 2.51
LNC 160115C00062500 C 01/15/16 62.5 1.36 1.75
LNC 160115C00065000 C 01/15/16 65.0 0.78 1.18
LNC 160115C00067500 C 01/15/16 67.5 0.45 0.78
LNC 160115C00070000 C 01/15/16 70.0 0.19 0.55
LNC 160115C00075000 C 01/15/16 75.0 0.00 0.25
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.13
LNC 160115C00085000 C 01/15/16 85.0 0.00 0.08
LNC 160115P00025000 P 01/15/16 25.0 0.00 0.11
LNC 160115P00028000 P 01/15/16 28.0 0.04 0.18
LNC 160115P00030000 P 01/15/16 30.0 0.00 0.27
LNC 160115P00033000 P 01/15/16 33.0 0.00 0.39
LNC 160115P00035000 P 01/15/16 35.0 0.02 0.42
LNC 160115P00038000 P 01/15/16 38.0 0.07 0.47
LNC 160115P00040000 P 01/15/16 40.0 0.14 0.53
LNC 160115P00042000 P 01/15/16 42.0 0.21 0.62
LNC 160115P00045000 P 01/15/16 45.0 0.45 0.78
LNC 160115P00047000 P 01/15/16 47.0 0.56 1.00
LNC 160115P00050000 P 01/15/16 50.0 1.19 1.44
LNC 160115P00052500 P 01/15/16 52.5 1.73 2.04
LNC 160115P00055000 P 01/15/16 55.0 2.56 2.89
LNC 160115P00057500 P 01/15/16 57.5 3.55 4.10
LNC 160115P00060000 P 01/15/16 60.0 4.95 5.35
LNC 160115P00062500 P 01/15/16 62.5 6.60 7.20
LNC 160115P00065000 P 01/15/16 65.0 8.40 9.25
LNC 160115P00067500 P 01/15/16 67.5 10.55 11.30
LNC 160115P00070000 P 01/15/16 70.0 12.80 13.50
LNC 160115P00075000 P 01/15/16 75.0 17.45 18.15
LNC 160115P00080000 P 01/15/16 80.0 22.40 23.00
LNC 160115P00085000 P 01/15/16 85.0 27.40 28.10

OPRA data is delayed 15 minutes.