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 (2016-04-08)Premium Content

Lincoln National Capital Vi (LNC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 160520C00020000 C 05/20/16 20.0 22.95 24.00
LNC 160520C00022500 C 05/20/16 22.5 20.15 21.50
LNC 160520C00025000 C 05/20/16 25.0 17.70 19.00
LNC 160520C00027500 C 05/20/16 27.5 14.30 16.80
LNC 160520C00030000 C 05/20/16 30.0 12.80 14.25
LNC 160520C00032500 C 05/20/16 32.5 10.35 11.80
LNC 160520C00035000 C 05/20/16 35.0 8.00 9.00
LNC 160520C00037500 C 05/20/16 37.5 5.60 6.30
LNC 160520C00040000 C 05/20/16 40.0 3.75 4.05
LNC 160520C00042500 C 05/20/16 42.5 1.93 2.05
LNC 160520C00045000 C 05/20/16 45.0 0.75 0.80
LNC 160520C00047500 C 05/20/16 47.5 0.19 0.22
LNC 160520C00050000 C 05/20/16 50.0 0.03 0.07
LNC 160520C00055000 C 05/20/16 55.0 0.00 0.03
LNC 160520C00060000 C 05/20/16 60.0 0.00 0.06
LNC 160520P00020000 P 05/20/16 20.0 0.00 0.06
LNC 160520P00022500 P 05/20/16 22.5 0.00 0.06
LNC 160520P00025000 P 05/20/16 25.0 0.00 0.07
LNC 160520P00027500 P 05/20/16 27.5 0.00 0.05
LNC 160520P00030000 P 05/20/16 30.0 0.00 0.04
LNC 160520P00032500 P 05/20/16 32.5 0.00 0.05
LNC 160520P00035000 P 05/20/16 35.0 0.05 0.10
LNC 160520P00037500 P 05/20/16 37.5 0.14 0.18
LNC 160520P00040000 P 05/20/16 40.0 0.39 0.44
LNC 160520P00042500 P 05/20/16 42.5 1.02 1.08
LNC 160520P00045000 P 05/20/16 45.0 2.27 2.50
LNC 160520P00047500 P 05/20/16 47.5 4.05 4.40
LNC 160520P00050000 P 05/20/16 50.0 5.70 7.10
LNC 160520P00055000 P 05/20/16 55.0 10.65 12.20
LNC 160520P00060000 P 05/20/16 60.0 15.65 17.05
LNC 160617C00022500 C 06/17/16 22.5 20.25 21.50
LNC 160617C00025000 C 06/17/16 25.0 17.80 19.40
LNC 160617C00027500 C 06/17/16 27.5 15.05 16.90
LNC 160617C00030000 C 06/17/16 30.0 12.85 14.40
LNC 160617C00032500 C 06/17/16 32.5 10.45 11.50
LNC 160617C00035000 C 06/17/16 35.0 8.45 8.95
LNC 160617C00037500 C 06/17/16 37.5 6.15 6.60
LNC 160617C00040000 C 06/17/16 40.0 4.20 4.50
LNC 160617C00042500 C 06/17/16 42.5 2.51 2.64
LNC 160617C00045000 C 06/17/16 45.0 1.28 1.35
LNC 160617C00047500 C 06/17/16 47.5 0.53 0.58
LNC 160617C00050000 C 06/17/16 50.0 0.18 0.22
LNC 160617C00055000 C 06/17/16 55.0 0.00 0.05
LNC 160617C00060000 C 06/17/16 60.0 0.00 0.07
LNC 160617P00022500 P 06/17/16 22.5 0.00 0.05
LNC 160617P00025000 P 06/17/16 25.0 0.00 0.05
LNC 160617P00027500 P 06/17/16 27.5 0.00 0.05
LNC 160617P00030000 P 06/17/16 30.0 0.05 0.08
LNC 160617P00032500 P 06/17/16 32.5 0.11 0.12
LNC 160617P00035000 P 06/17/16 35.0 0.22 0.24
LNC 160617P00037500 P 06/17/16 37.5 0.43 0.47
LNC 160617P00040000 P 06/17/16 40.0 0.84 0.88
LNC 160617P00042500 P 06/17/16 42.5 1.59 1.64
LNC 160617P00045000 P 06/17/16 45.0 2.79 2.91
LNC 160617P00047500 P 06/17/16 47.5 4.50 4.70
LNC 160617P00050000 P 06/17/16 50.0 6.55 6.90
LNC 160617P00055000 P 06/17/16 55.0 10.65 12.25
LNC 160617P00060000 P 06/17/16 60.0 15.65 17.10
LNC 160715C00022500 C 07/15/16 22.5 20.45 21.50
LNC 160715C00025000 C 07/15/16 25.0 17.90 19.00
LNC 160715C00027500 C 07/15/16 27.5 15.30 16.95
LNC 160715C00030000 C 07/15/16 30.0 13.05 14.00
LNC 160715C00032500 C 07/15/16 32.5 10.65 11.50
LNC 160715C00035000 C 07/15/16 35.0 8.55 9.05
LNC 160715C00037500 C 07/15/16 37.5 6.35 6.85
LNC 160715C00040000 C 07/15/16 40.0 4.45 4.70
LNC 160715C00042500 C 07/15/16 42.5 2.89 2.99
LNC 160715C00045000 C 07/15/16 45.0 1.63 1.69
LNC 160715C00047500 C 07/15/16 47.5 0.77 0.85
LNC 160715C00050000 C 07/15/16 50.0 0.32 0.39
LNC 160715C00052500 C 07/15/16 52.5 0.12 0.16
LNC 160715C00055000 C 07/15/16 55.0 0.00 0.12
LNC 160715C00057500 C 07/15/16 57.5 0.00 0.08
LNC 160715C00060000 C 07/15/16 60.0 0.00 0.08
LNC 160715C00062500 C 07/15/16 62.5 0.00 0.07
LNC 160715C00065000 C 07/15/16 65.0 0.00 0.07
LNC 160715C00070000 C 07/15/16 70.0 0.00 0.06
LNC 160715C00075000 C 07/15/16 75.0 0.00 0.06
LNC 160715C00080000 C 07/15/16 80.0 0.00 0.06
LNC 160715P00022500 P 07/15/16 22.5 0.00 0.12
LNC 160715P00025000 P 07/15/16 25.0 0.01 0.18
LNC 160715P00027500 P 07/15/16 27.5 0.00 0.22
LNC 160715P00030000 P 07/15/16 30.0 0.08 0.26
LNC 160715P00032500 P 07/15/16 32.5 0.11 0.45
LNC 160715P00035000 P 07/15/16 35.0 0.42 0.48
LNC 160715P00037500 P 07/15/16 37.5 0.72 0.78
LNC 160715P00040000 P 07/15/16 40.0 1.24 1.31
LNC 160715P00042500 P 07/15/16 42.5 2.07 2.16
LNC 160715P00045000 P 07/15/16 45.0 3.30 3.45
LNC 160715P00047500 P 07/15/16 47.5 4.90 5.15
LNC 160715P00050000 P 07/15/16 50.0 7.00 7.20
LNC 160715P00052500 P 07/15/16 52.5 9.20 9.60
LNC 160715P00055000 P 07/15/16 55.0 10.95 12.45
LNC 160715P00057500 P 07/15/16 57.5 13.35 14.90
LNC 160715P00060000 P 07/15/16 60.0 15.90 17.40
LNC 160715P00062500 P 07/15/16 62.5 18.35 20.95
LNC 160715P00065000 P 07/15/16 65.0 20.80 22.55
LNC 160715P00070000 P 07/15/16 70.0 25.55 27.75
LNC 160715P00075000 P 07/15/16 75.0 30.25 33.45
LNC 160715P00080000 P 07/15/16 80.0 35.80 37.95
LNC 161021C00020000 C 10/21/16 20.0 22.80 24.55
LNC 161021C00022500 C 10/21/16 22.5 20.40 21.75
LNC 161021C00025000 C 10/21/16 25.0 16.80 19.35
LNC 161021C00027500 C 10/21/16 27.5 15.45 16.95
LNC 161021C00030000 C 10/21/16 30.0 13.55 14.05
LNC 161021C00032500 C 10/21/16 32.5 11.15 11.70
LNC 161021C00035000 C 10/21/16 35.0 9.15 9.45
LNC 161021C00037500 C 10/21/16 37.5 6.95 7.60
LNC 161021C00040000 C 10/21/16 40.0 5.40 5.65
LNC 161021C00042500 C 10/21/16 42.5 3.85 4.10
LNC 161021C00045000 C 10/21/16 45.0 2.64 2.86
LNC 161021C00047500 C 10/21/16 47.5 1.71 2.01
LNC 161021C00050000 C 10/21/16 50.0 1.05 1.10
LNC 161021P00020000 P 10/21/16 20.0 0.00 0.24
LNC 161021P00022500 P 10/21/16 22.5 0.00 0.33
LNC 161021P00025000 P 10/21/16 25.0 0.00 0.42
LNC 161021P00027500 P 10/21/16 27.5 0.23 0.48
LNC 161021P00030000 P 10/21/16 30.0 0.45 0.55
LNC 161021P00032500 P 10/21/16 32.5 0.70 0.81
LNC 161021P00035000 P 10/21/16 35.0 1.02 1.21
LNC 161021P00037500 P 10/21/16 37.5 1.56 1.75
LNC 161021P00040000 P 10/21/16 40.0 2.23 2.52
LNC 161021P00042500 P 10/21/16 42.5 3.20 3.55
LNC 161021P00045000 P 10/21/16 45.0 4.50 4.75
LNC 161021P00047500 P 10/21/16 47.5 6.05 6.30
LNC 161021P00050000 P 10/21/16 50.0 7.80 8.40

OPRA data is delayed 15 minutes.