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 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 140816C00040000 C 08/16/14 40.0 10.70 13.20
LNC 140816C00045000 C 08/16/14 45.0 7.20 8.25
LNC 140816C00050000 C 08/16/14 50.0 3.05 3.45
LNC 140816C00052500 C 08/16/14 52.5 1.46 1.53
LNC 140816C00055000 C 08/16/14 55.0 0.41 0.46
LNC 140816C00057500 C 08/16/14 57.5 0.05 0.15
LNC 140816C00060000 C 08/16/14 60.0 0.00 0.11
LNC 140816C00062500 C 08/16/14 62.5 0.00 0.05
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 0.04
LNC 140816P00045000 P 08/16/14 45.0 0.03 0.11
LNC 140816P00050000 P 08/16/14 50.0 0.30 0.32
LNC 140816P00052500 P 08/16/14 52.5 0.92 0.93
LNC 140816P00055000 P 08/16/14 55.0 2.33 2.48
LNC 140816P00057500 P 08/16/14 57.5 4.45 4.75
LNC 140816P00060000 P 08/16/14 60.0 6.70 7.90
LNC 140816P00062500 P 08/16/14 62.5 7.80 11.45
LNC 140816P00065000 P 08/16/14 65.0 10.30 12.25
LNC 140816P00070000 P 08/16/14 70.0 15.30 19.20
LNC 140920C00040000 C 09/20/14 40.0 10.80 13.35
LNC 140920C00045000 C 09/20/14 45.0 7.90 8.45
LNC 140920C00050000 C 09/20/14 50.0 3.65 4.05
LNC 140920C00052500 C 09/20/14 52.5 2.07 2.20
LNC 140920C00055000 C 09/20/14 55.0 0.98 1.11
LNC 140920C00057500 C 09/20/14 57.5 0.34 0.50
LNC 140920C00060000 C 09/20/14 60.0 0.11 0.25
LNC 140920C00062500 C 09/20/14 62.5 0.03 0.16
LNC 140920C00065000 C 09/20/14 65.0 0.00 0.10
LNC 140920C00070000 C 09/20/14 70.0 0.00 0.04
LNC 140920P00040000 P 09/20/14 40.0 0.01 0.18
LNC 140920P00045000 P 09/20/14 45.0 0.16 0.30
LNC 140920P00050000 P 09/20/14 50.0 0.77 1.02
LNC 140920P00052500 P 09/20/14 52.5 1.58 1.78
LNC 140920P00055000 P 09/20/14 55.0 2.92 3.20
LNC 140920P00057500 P 09/20/14 57.5 4.80 5.20
LNC 140920P00060000 P 09/20/14 60.0 6.95 7.35
LNC 140920P00062500 P 09/20/14 62.5 7.85 11.85
LNC 140920P00065000 P 09/20/14 65.0 10.30 14.35
LNC 140920P00070000 P 09/20/14 70.0 15.30 19.25
LNC 141018C00026000 C 10/18/14 26.0 24.75 27.30
LNC 141018C00027000 C 10/18/14 27.0 23.70 26.30
LNC 141018C00028000 C 10/18/14 28.0 22.75 26.70
LNC 141018C00029000 C 10/18/14 29.0 21.75 24.30
LNC 141018C00030000 C 10/18/14 30.0 20.75 24.60
LNC 141018C00031000 C 10/18/14 31.0 19.75 22.30
LNC 141018C00032000 C 10/18/14 32.0 18.80 21.30
LNC 141018C00033000 C 10/18/14 33.0 17.85 20.30
LNC 141018C00034000 C 10/18/14 34.0 17.20 20.65
LNC 141018C00035000 C 10/18/14 35.0 15.80 19.75
LNC 141018C00036000 C 10/18/14 36.0 14.80 18.75
LNC 141018C00037000 C 10/18/14 37.0 13.75 17.75
LNC 141018C00038000 C 10/18/14 38.0 12.85 16.80
LNC 141018C00039000 C 10/18/14 39.0 11.80 15.80
LNC 141018C00040000 C 10/18/14 40.0 10.95 14.70
LNC 141018C00041000 C 10/18/14 41.0 9.90 12.40
LNC 141018C00042000 C 10/18/14 42.0 8.90 11.45
LNC 141018C00043000 C 10/18/14 43.0 9.90 10.45
LNC 141018C00044000 C 10/18/14 44.0 8.90 9.55
LNC 141018C00045000 C 10/18/14 45.0 8.00 8.55
LNC 141018C00046000 C 10/18/14 46.0 7.05 7.65
LNC 141018C00047000 C 10/18/14 47.0 6.30 6.70
LNC 141018C00048000 C 10/18/14 48.0 5.45 5.85
LNC 141018C00049000 C 10/18/14 49.0 4.70 5.05
LNC 141018C00050000 C 10/18/14 50.0 4.10 4.40
LNC 141018C00052500 C 10/18/14 52.5 2.61 2.72
LNC 141018C00055000 C 10/18/14 55.0 1.47 1.54
LNC 141018C00057500 C 10/18/14 57.5 0.74 0.81
LNC 141018C00060000 C 10/18/14 60.0 0.26 0.44
LNC 141018C00062500 C 10/18/14 62.5 0.09 0.25
LNC 141018C00065000 C 10/18/14 65.0 0.02 0.19
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 0.05
LNC 141018P00027000 P 10/18/14 27.0 0.00 0.06
LNC 141018P00028000 P 10/18/14 28.0 0.00 0.07
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 0.00 0.07
LNC 141018P00033000 P 10/18/14 33.0 0.00 0.09
LNC 141018P00034000 P 10/18/14 34.0 0.01 0.11
LNC 141018P00035000 P 10/18/14 35.0 0.01 0.15
LNC 141018P00036000 P 10/18/14 36.0 0.05 0.18
LNC 141018P00037000 P 10/18/14 37.0 0.05 0.21
LNC 141018P00038000 P 10/18/14 38.0 0.03 0.23
LNC 141018P00039000 P 10/18/14 39.0 0.06 0.25
LNC 141018P00040000 P 10/18/14 40.0 0.07 0.24
LNC 141018P00041000 P 10/18/14 41.0 0.09 0.27
LNC 141018P00042000 P 10/18/14 42.0 0.14 0.31
LNC 141018P00043000 P 10/18/14 43.0 0.19 0.35
LNC 141018P00044000 P 10/18/14 44.0 0.30 0.42
LNC 141018P00045000 P 10/18/14 45.0 0.32 0.49
LNC 141018P00046000 P 10/18/14 46.0 0.46 0.62
LNC 141018P00047000 P 10/18/14 47.0 0.55 0.74
LNC 141018P00048000 P 10/18/14 48.0 0.77 0.96
LNC 141018P00049000 P 10/18/14 49.0 0.95 1.07
LNC 141018P00050000 P 10/18/14 50.0 1.24 1.57
LNC 141018P00052500 P 10/18/14 52.5 2.14 2.24
LNC 141018P00055000 P 10/18/14 55.0 3.50 3.65
LNC 141018P00057500 P 10/18/14 57.5 5.20 5.65
LNC 141018P00060000 P 10/18/14 60.0 7.30 7.85
LNC 141018P00062500 P 10/18/14 62.5 9.55 10.10
LNC 141018P00065000 P 10/18/14 65.0 10.55 14.35
LNC 141018P00070000 P 10/18/14 70.0 15.45 19.40
LNC 141018P00075000 P 10/18/14 75.0 20.40 24.40
LNC 150117C00013000 C 01/17/15 13.0 37.75 41.60
LNC 150117C00015000 C 01/17/15 15.0 35.70 39.60
LNC 150117C00018000 C 01/17/15 18.0 32.85 36.75
LNC 150117C00020000 C 01/17/15 20.0 30.85 34.75
LNC 150117C00023000 C 01/17/15 23.0 27.75 31.75
LNC 150117C00024000 C 01/17/15 24.0 26.85 30.75
LNC 150117C00025000 C 01/17/15 25.0 25.85 29.75
LNC 150117C00026000 C 01/17/15 26.0 24.85 28.75
LNC 150117C00027000 C 01/17/15 27.0 23.75 27.65
LNC 150117C00028000 C 01/17/15 28.0 22.75 26.75
LNC 150117C00029000 C 01/17/15 29.0 21.75 25.75
LNC 150117C00030000 C 01/17/15 30.0 20.90 24.75
LNC 150117C00031000 C 01/17/15 31.0 19.90 23.80
LNC 150117C00032000 C 01/17/15 32.0 18.80 22.70
LNC 150117C00033000 C 01/17/15 33.0 17.95 21.80
LNC 150117C00034000 C 01/17/15 34.0 16.80 20.80
LNC 150117C00035000 C 01/17/15 35.0 16.00 19.85
LNC 150117C00036000 C 01/17/15 36.0 14.95 18.85
LNC 150117C00037000 C 01/17/15 37.0 13.90 17.90
LNC 150117C00038000 C 01/17/15 38.0 13.00 16.50
LNC 150117C00039000 C 01/17/15 39.0 13.40 15.05
LNC 150117C00040000 C 01/17/15 40.0 12.35 14.20
LNC 150117C00041000 C 01/17/15 41.0 11.25 13.35
LNC 150117C00042000 C 01/17/15 42.0 10.35 12.45
LNC 150117C00043000 C 01/17/15 43.0 9.40 11.65
LNC 150117C00044000 C 01/17/15 44.0 9.10 9.95
LNC 150117C00045000 C 01/17/15 45.0 8.35 9.10
LNC 150117C00046000 C 01/17/15 46.0 7.55 8.30
LNC 150117C00047000 C 01/17/15 47.0 6.80 7.50
LNC 150117C00048000 C 01/17/15 48.0 5.90 6.80
LNC 150117C00049000 C 01/17/15 49.0 5.40 6.05
LNC 150117C00050000 C 01/17/15 50.0 4.70 5.40
LNC 150117C00052500 C 01/17/15 52.5 3.30 3.90
LNC 150117C00055000 C 01/17/15 55.0 2.34 2.67
LNC 150117C00057500 C 01/17/15 57.5 1.47 1.85
LNC 150117C00060000 C 01/17/15 60.0 1.04 1.17
LNC 150117C00062500 C 01/17/15 62.5 0.56 0.77
LNC 150117C00065000 C 01/17/15 65.0 0.32 0.51
LNC 150117C00070000 C 01/17/15 70.0 0.06 0.27
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 0.13
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.14
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.13
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.17
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.18
LNC 150117P00026000 P 01/17/15 26.0 0.02 0.23
LNC 150117P00027000 P 01/17/15 27.0 0.01 0.25
LNC 150117P00028000 P 01/17/15 28.0 0.05 0.25
LNC 150117P00029000 P 01/17/15 29.0 0.03 0.25
LNC 150117P00030000 P 01/17/15 30.0 0.02 0.25
LNC 150117P00031000 P 01/17/15 31.0 0.07 0.25
LNC 150117P00032000 P 01/17/15 32.0 0.15 0.25
LNC 150117P00033000 P 01/17/15 33.0 0.07 0.27
LNC 150117P00034000 P 01/17/15 34.0 0.11 0.28
LNC 150117P00035000 P 01/17/15 35.0 0.14 0.31
LNC 150117P00036000 P 01/17/15 36.0 0.16 0.35
LNC 150117P00037000 P 01/17/15 37.0 0.19 0.40
LNC 150117P00038000 P 01/17/15 38.0 0.26 0.44
LNC 150117P00039000 P 01/17/15 39.0 0.32 0.52
LNC 150117P00040000 P 01/17/15 40.0 0.40 0.59
LNC 150117P00041000 P 01/17/15 41.0 0.47 0.67
LNC 150117P00042000 P 01/17/15 42.0 0.57 0.78
LNC 150117P00043000 P 01/17/15 43.0 0.69 0.91
LNC 150117P00044000 P 01/17/15 44.0 0.84 1.08
LNC 150117P00045000 P 01/17/15 45.0 1.03 1.26
LNC 150117P00046000 P 01/17/15 46.0 1.22 1.39
LNC 150117P00047000 P 01/17/15 47.0 1.48 1.60
LNC 150117P00048000 P 01/17/15 48.0 1.70 1.93
LNC 150117P00049000 P 01/17/15 49.0 2.01 2.21
LNC 150117P00050000 P 01/17/15 50.0 2.40 2.53
LNC 150117P00052500 P 01/17/15 52.5 3.40 3.65
LNC 150117P00055000 P 01/17/15 55.0 4.75 5.00
LNC 150117P00057500 P 01/17/15 57.5 6.30 7.10
LNC 150117P00060000 P 01/17/15 60.0 8.20 8.90
LNC 150117P00062500 P 01/17/15 62.5 9.65 11.35
LNC 150117P00065000 P 01/17/15 65.0 11.70 13.90
LNC 150117P00070000 P 01/17/15 70.0 16.15 19.55
LNC 160115C00025000 C 01/15/16 25.0 25.60 30.25
LNC 160115C00028000 C 01/15/16 28.0 22.75 27.30
LNC 160115C00030000 C 01/15/16 30.0 20.70 25.35
LNC 160115C00033000 C 01/15/16 33.0 18.05 22.50
LNC 160115C00035000 C 01/15/16 35.0 16.50 21.00
LNC 160115C00038000 C 01/15/16 38.0 13.80 18.45
LNC 160115C00040000 C 01/15/16 40.0 13.90 15.30
LNC 160115C00042000 C 01/15/16 42.0 12.30 13.95
LNC 160115C00045000 C 01/15/16 45.0 10.20 11.95
LNC 160115C00047000 C 01/15/16 47.0 8.90 10.70
LNC 160115C00050000 C 01/15/16 50.0 7.35 9.00
LNC 160115C00052500 C 01/15/16 52.5 5.85 7.75
LNC 160115C00055000 C 01/15/16 55.0 4.85 6.50
LNC 160115C00057500 C 01/15/16 57.5 3.80 5.70
LNC 160115C00060000 C 01/15/16 60.0 2.97 4.85
LNC 160115C00062500 C 01/15/16 62.5 2.30 4.10
LNC 160115C00065000 C 01/15/16 65.0 1.75 2.85
LNC 160115C00070000 C 01/15/16 70.0 0.94 2.45
LNC 160115C00075000 C 01/15/16 75.0 0.43 1.73
LNC 160115P00025000 P 01/15/16 25.0 0.38 0.68
LNC 160115P00028000 P 01/15/16 28.0 0.19 0.94
LNC 160115P00030000 P 01/15/16 30.0 0.32 1.15
LNC 160115P00033000 P 01/15/16 33.0 0.58 1.56
LNC 160115P00035000 P 01/15/16 35.0 0.82 1.91
LNC 160115P00038000 P 01/15/16 38.0 1.29 2.48
LNC 160115P00040000 P 01/15/16 40.0 1.69 3.00
LNC 160115P00042000 P 01/15/16 42.0 2.19 3.50
LNC 160115P00045000 P 01/15/16 45.0 3.10 4.55
LNC 160115P00047000 P 01/15/16 47.0 3.80 5.35
LNC 160115P00050000 P 01/15/16 50.0 5.00 6.70
LNC 160115P00052500 P 01/15/16 52.5 6.20 7.95
LNC 160115P00055000 P 01/15/16 55.0 7.50 9.40
LNC 160115P00057500 P 01/15/16 57.5 9.00 11.00
LNC 160115P00060000 P 01/15/16 60.0 10.60 12.55
LNC 160115P00062500 P 01/15/16 62.5 12.35 14.35
LNC 160115P00065000 P 01/15/16 65.0 14.25 16.25
LNC 160115P00070000 P 01/15/16 70.0 18.35 20.30
LNC 160115P00075000 P 01/15/16 75.0 21.85 26.30

OPRA data is delayed 15 minutes.