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 (2014-10-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141122C00035000 C 11/22/14 35.0 21.95 23.50
LNC 141122C00036000 C 11/22/14 36.0 20.00 22.85
LNC 141122C00037000 C 11/22/14 37.0 18.95 21.10
LNC 141122C00038000 C 11/22/14 38.0 18.45 20.25
LNC 141122C00039000 C 11/22/14 39.0 17.50 19.45
LNC 141122C00040000 C 11/22/14 40.0 15.95 18.25
LNC 141122C00041000 C 11/22/14 41.0 15.50 17.45
LNC 141122C00042000 C 11/22/14 42.0 14.50 16.50
LNC 141122C00043000 C 11/22/14 43.0 13.20 15.10
LNC 141122C00044000 C 11/22/14 44.0 11.95 15.35
LNC 141122C00045000 C 11/22/14 45.0 12.30 12.75
LNC 141122C00046000 C 11/22/14 46.0 11.25 12.15
LNC 141122C00047000 C 11/22/14 47.0 9.00 11.90
LNC 141122C00048000 C 11/22/14 48.0 9.25 9.80
LNC 141122C00049000 C 11/22/14 49.0 8.25 8.85
LNC 141122C00050000 C 11/22/14 50.0 7.40 7.75
LNC 141122C00052500 C 11/22/14 52.5 4.90 5.30
LNC 141122C00055000 C 11/22/14 55.0 2.38 2.80
LNC 141122C00057500 C 11/22/14 57.5 0.10 0.29
LNC 141122C00060000 C 11/22/14 60.0 0.00 0.03
LNC 141122C00062500 C 11/22/14 62.5 0.00 0.03
LNC 141122C00065000 C 11/22/14 65.0 0.00 0.03
LNC 141122C00070000 C 11/22/14 70.0 0.00 0.03
LNC 141122P00035000 P 11/22/14 35.0 0.00 0.03
LNC 141122P00036000 P 11/22/14 36.0 0.00 0.03
LNC 141122P00037000 P 11/22/14 37.0 0.00 0.03
LNC 141122P00038000 P 11/22/14 38.0 0.00 0.03
LNC 141122P00039000 P 11/22/14 39.0 0.00 0.03
LNC 141122P00040000 P 11/22/14 40.0 0.00 0.03
LNC 141122P00041000 P 11/22/14 41.0 0.00 0.03
LNC 141122P00042000 P 11/22/14 42.0 0.00 0.03
LNC 141122P00043000 P 11/22/14 43.0 0.00 0.03
LNC 141122P00044000 P 11/22/14 44.0 0.00 0.03
LNC 141122P00045000 P 11/22/14 45.0 0.00 0.03
LNC 141122P00046000 P 11/22/14 46.0 0.00 0.03
LNC 141122P00047000 P 11/22/14 47.0 0.00 0.03
LNC 141122P00048000 P 11/22/14 48.0 0.00 0.03
LNC 141122P00049000 P 11/22/14 49.0 0.00 0.03
LNC 141122P00050000 P 11/22/14 50.0 0.00 0.03
LNC 141122P00052500 P 11/22/14 52.5 0.00 0.03
LNC 141122P00055000 P 11/22/14 55.0 0.00 0.03
LNC 141122P00057500 P 11/22/14 57.5 0.00 0.10
LNC 141122P00060000 P 11/22/14 60.0 2.20 2.62
LNC 141122P00062500 P 11/22/14 62.5 4.40 5.20
LNC 141122P00065000 P 11/22/14 65.0 6.90 7.70
LNC 141122P00070000 P 11/22/14 70.0 11.65 12.90
LNC 141220C00035000 C 12/20/14 35.0 22.25 23.25
LNC 141220C00040000 C 12/20/14 40.0 17.35 18.15
LNC 141220C00041000 C 12/20/14 41.0 16.35 17.15
LNC 141220C00042000 C 12/20/14 42.0 15.35 16.15
LNC 141220C00043000 C 12/20/14 43.0 14.35 15.15
LNC 141220C00044000 C 12/20/14 44.0 13.35 14.15
LNC 141220C00045000 C 12/20/14 45.0 12.35 13.15
LNC 141220C00046000 C 12/20/14 46.0 11.35 12.15
LNC 141220C00047000 C 12/20/14 47.0 10.35 11.15
LNC 141220C00048000 C 12/20/14 48.0 9.40 10.05
LNC 141220C00049000 C 12/20/14 49.0 8.40 9.10
LNC 141220C00050000 C 12/20/14 50.0 7.45 8.05
LNC 141220C00052500 C 12/20/14 52.5 5.05 5.60
LNC 141220C00055000 C 12/20/14 55.0 2.95 3.20
LNC 141220C00057500 C 12/20/14 57.5 1.29 1.36
LNC 141220C00060000 C 12/20/14 60.0 0.32 0.38
LNC 141220P00035000 P 12/20/14 35.0 0.00 0.04
LNC 141220P00040000 P 12/20/14 40.0 0.00 0.06
LNC 141220P00041000 P 12/20/14 41.0 0.00 0.07
LNC 141220P00042000 P 12/20/14 42.0 0.00 0.10
LNC 141220P00043000 P 12/20/14 43.0 0.00 0.13
LNC 141220P00044000 P 12/20/14 44.0 0.00 0.15
LNC 141220P00045000 P 12/20/14 45.0 0.01 0.17
LNC 141220P00046000 P 12/20/14 46.0 0.01 0.25
LNC 141220P00047000 P 12/20/14 47.0 0.02 0.17
LNC 141220P00048000 P 12/20/14 48.0 0.01 0.19
LNC 141220P00049000 P 12/20/14 49.0 0.02 0.10
LNC 141220P00050000 P 12/20/14 50.0 0.03 0.21
LNC 141220P00052500 P 12/20/14 52.5 0.11 0.27
LNC 141220P00055000 P 12/20/14 55.0 0.40 0.46
LNC 141220P00057500 P 12/20/14 57.5 1.13 1.19
LNC 141220P00060000 P 12/20/14 60.0 2.63 2.93
LNC 150117C00013000 C 01/17/15 13.0 42.90 46.30
LNC 150117C00015000 C 01/17/15 15.0 40.95 44.30
LNC 150117C00018000 C 01/17/15 18.0 37.90 41.30
LNC 150117C00020000 C 01/17/15 20.0 35.95 39.40
LNC 150117C00023000 C 01/17/15 23.0 32.90 36.35
LNC 150117C00024000 C 01/17/15 24.0 31.95 35.40
LNC 150117C00025000 C 01/17/15 25.0 31.00 34.20
LNC 150117C00026000 C 01/17/15 26.0 30.25 33.30
LNC 150117C00027000 C 01/17/15 27.0 29.65 31.70
LNC 150117C00028000 C 01/17/15 28.0 27.90 30.20
LNC 150117C00029000 C 01/17/15 29.0 27.20 30.35
LNC 150117C00030000 C 01/17/15 30.0 27.25 28.25
LNC 150117C00031000 C 01/17/15 31.0 25.20 28.20
LNC 150117C00032000 C 01/17/15 32.0 25.25 26.25
LNC 150117C00033000 C 01/17/15 33.0 23.20 25.25
LNC 150117C00034000 C 01/17/15 34.0 23.25 24.25
LNC 150117C00035000 C 01/17/15 35.0 22.25 23.25
LNC 150117C00036000 C 01/17/15 36.0 21.25 22.25
LNC 150117C00037000 C 01/17/15 37.0 20.25 21.25
LNC 150117C00038000 C 01/17/15 38.0 19.35 20.15
LNC 150117C00039000 C 01/17/15 39.0 18.35 19.15
LNC 150117C00040000 C 01/17/15 40.0 17.40 18.05
LNC 150117C00041000 C 01/17/15 41.0 16.35 17.05
LNC 150117C00042000 C 01/17/15 42.0 15.35 16.05
LNC 150117C00043000 C 01/17/15 43.0 14.40 15.05
LNC 150117C00044000 C 01/17/15 44.0 13.40 14.05
LNC 150117C00045000 C 01/17/15 45.0 12.40 13.00
LNC 150117C00046000 C 01/17/15 46.0 11.40 12.20
LNC 150117C00047000 C 01/17/15 47.0 10.40 11.20
LNC 150117C00048000 C 01/17/15 48.0 9.40 10.05
LNC 150117C00049000 C 01/17/15 49.0 8.55 9.00
LNC 150117C00050000 C 01/17/15 50.0 7.85 7.95
LNC 150117C00052500 C 01/17/15 52.5 5.40 5.70
LNC 150117C00055000 C 01/17/15 55.0 3.40 3.55
LNC 150117C00057500 C 01/17/15 57.5 1.83 1.89
LNC 150117C00060000 C 01/17/15 60.0 0.78 0.85
LNC 150117C00062500 C 01/17/15 62.5 0.22 0.38
LNC 150117C00065000 C 01/17/15 65.0 0.06 0.15
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.13
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.03
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.03
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.03
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.03
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.03
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.03
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.03
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.05
LNC 150117P00027000 P 01/17/15 27.0 0.00 0.04
LNC 150117P00028000 P 01/17/15 28.0 0.00 0.05
LNC 150117P00029000 P 01/17/15 29.0 0.00 0.06
LNC 150117P00030000 P 01/17/15 30.0 0.00 0.07
LNC 150117P00031000 P 01/17/15 31.0 0.00 0.07
LNC 150117P00032000 P 01/17/15 32.0 0.00 0.08
LNC 150117P00033000 P 01/17/15 33.0 0.00 0.10
LNC 150117P00034000 P 01/17/15 34.0 0.00 0.12
LNC 150117P00035000 P 01/17/15 35.0 0.01 0.15
LNC 150117P00036000 P 01/17/15 36.0 0.00 0.18
LNC 150117P00037000 P 01/17/15 37.0 0.00 0.19
LNC 150117P00038000 P 01/17/15 38.0 0.01 0.20
LNC 150117P00039000 P 01/17/15 39.0 0.02 0.19
LNC 150117P00040000 P 01/17/15 40.0 0.01 0.19
LNC 150117P00041000 P 01/17/15 41.0 0.02 0.21
LNC 150117P00042000 P 01/17/15 42.0 0.04 0.21
LNC 150117P00043000 P 01/17/15 43.0 0.03 0.22
LNC 150117P00044000 P 01/17/15 44.0 0.05 0.23
LNC 150117P00045000 P 01/17/15 45.0 0.09 0.20
LNC 150117P00046000 P 01/17/15 46.0 0.09 0.25
LNC 150117P00047000 P 01/17/15 47.0 0.11 0.27
LNC 150117P00048000 P 01/17/15 48.0 0.17 0.22
LNC 150117P00049000 P 01/17/15 49.0 0.20 0.26
LNC 150117P00050000 P 01/17/15 50.0 0.25 0.41
LNC 150117P00052500 P 01/17/15 52.5 0.47 0.56
LNC 150117P00055000 P 01/17/15 55.0 0.93 0.99
LNC 150117P00057500 P 01/17/15 57.5 1.81 1.91
LNC 150117P00060000 P 01/17/15 60.0 3.20 3.55
LNC 150117P00062500 P 01/17/15 62.5 5.05 5.60
LNC 150117P00065000 P 01/17/15 65.0 7.30 7.90
LNC 150117P00070000 P 01/17/15 70.0 12.10 12.90
LNC 150417C00025000 C 04/17/15 25.0 32.05 33.40
LNC 150417C00026000 C 04/17/15 26.0 29.40 33.80
LNC 150417C00027000 C 04/17/15 27.0 28.65 32.80
LNC 150417C00028000 C 04/17/15 28.0 27.25 31.50
LNC 150417C00029000 C 04/17/15 29.0 26.70 30.55
LNC 150417C00030000 C 04/17/15 30.0 25.65 29.55
LNC 150417C00031000 C 04/17/15 31.0 25.15 28.45
LNC 150417C00032000 C 04/17/15 32.0 23.35 26.65
LNC 150417C00033000 C 04/17/15 33.0 22.35 25.65
LNC 150417C00034000 C 04/17/15 34.0 21.35 24.70
LNC 150417C00035000 C 04/17/15 35.0 20.90 23.70
LNC 150417C00036000 C 04/17/15 36.0 19.80 23.10
LNC 150417C00037000 C 04/17/15 37.0 18.45 21.85
LNC 150417C00038000 C 04/17/15 38.0 17.80 20.80
LNC 150417C00039000 C 04/17/15 39.0 16.55 19.85
LNC 150417C00040000 C 04/17/15 40.0 17.35 18.20
LNC 150417C00041000 C 04/17/15 41.0 15.30 18.35
LNC 150417C00042000 C 04/17/15 42.0 14.25 16.95
LNC 150417C00043000 C 04/17/15 43.0 13.35 16.30
LNC 150417C00044000 C 04/17/15 44.0 13.50 14.25
LNC 150417C00045000 C 04/17/15 45.0 12.45 13.25
LNC 150417C00046000 C 04/17/15 46.0 11.65 12.25
LNC 150417C00047000 C 04/17/15 47.0 10.70 11.25
LNC 150417C00048000 C 04/17/15 48.0 9.80 10.70
LNC 150417C00049000 C 04/17/15 49.0 8.90 9.50
LNC 150417C00050000 C 04/17/15 50.0 8.25 8.65
LNC 150417C00052500 C 04/17/15 52.5 6.25 6.90
LNC 150417C00055000 C 04/17/15 55.0 4.50 4.90
LNC 150417C00057500 C 04/17/15 57.5 3.10 3.35
LNC 150417C00060000 C 04/17/15 60.0 2.00 2.20
LNC 150417C00062500 C 04/17/15 62.5 1.18 1.53
LNC 150417C00065000 C 04/17/15 65.0 0.64 0.89
LNC 150417C00070000 C 04/17/15 70.0 0.12 0.35
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.20
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.21
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.25
LNC 150417P00028000 P 04/17/15 28.0 0.00 0.23
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.22
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.23
LNC 150417P00031000 P 04/17/15 31.0 0.00 0.25
LNC 150417P00032000 P 04/17/15 32.0 0.00 0.25
LNC 150417P00033000 P 04/17/15 33.0 0.00 0.24
LNC 150417P00034000 P 04/17/15 34.0 0.01 0.25
LNC 150417P00035000 P 04/17/15 35.0 0.02 0.25
LNC 150417P00036000 P 04/17/15 36.0 0.03 0.28
LNC 150417P00037000 P 04/17/15 37.0 0.05 0.29
LNC 150417P00038000 P 04/17/15 38.0 0.07 0.32
LNC 150417P00039000 P 04/17/15 39.0 0.10 0.33
LNC 150417P00040000 P 04/17/15 40.0 0.12 0.37
LNC 150417P00041000 P 04/17/15 41.0 0.15 0.32
LNC 150417P00042000 P 04/17/15 42.0 0.19 0.44
LNC 150417P00043000 P 04/17/15 43.0 0.25 0.50
LNC 150417P00044000 P 04/17/15 44.0 0.33 0.58
LNC 150417P00045000 P 04/17/15 45.0 0.40 0.64
LNC 150417P00046000 P 04/17/15 46.0 0.48 0.68
LNC 150417P00047000 P 04/17/15 47.0 0.60 0.78
LNC 150417P00048000 P 04/17/15 48.0 0.71 0.90
LNC 150417P00049000 P 04/17/15 49.0 0.87 1.12
LNC 150417P00050000 P 04/17/15 50.0 1.02 1.20
LNC 150417P00052500 P 04/17/15 52.5 1.55 1.85
LNC 150417P00055000 P 04/17/15 55.0 2.29 2.54
LNC 150417P00057500 P 04/17/15 57.5 3.40 3.65
LNC 150417P00060000 P 04/17/15 60.0 4.75 5.05
LNC 150417P00062500 P 04/17/15 62.5 6.30 6.80
LNC 150417P00065000 P 04/17/15 65.0 8.20 8.85
LNC 150417P00070000 P 04/17/15 70.0 12.25 13.65
LNC 160115C00025000 C 01/15/16 25.0 31.80 33.80
LNC 160115C00028000 C 01/15/16 28.0 27.25 31.85
LNC 160115C00030000 C 01/15/16 30.0 27.25 29.25
LNC 160115C00033000 C 01/15/16 33.0 24.30 26.30
LNC 160115C00035000 C 01/15/16 35.0 21.90 23.90
LNC 160115C00038000 C 01/15/16 38.0 18.15 22.15
LNC 160115C00040000 C 01/15/16 40.0 17.65 19.25
LNC 160115C00042000 C 01/15/16 42.0 15.90 17.50
LNC 160115C00045000 C 01/15/16 45.0 13.40 15.00
LNC 160115C00047000 C 01/15/16 47.0 11.85 13.45
LNC 160115C00050000 C 01/15/16 50.0 10.05 11.15
LNC 160115C00052500 C 01/15/16 52.5 8.50 9.45
LNC 160115C00055000 C 01/15/16 55.0 7.00 8.00
LNC 160115C00057500 C 01/15/16 57.5 5.70 6.70
LNC 160115C00060000 C 01/15/16 60.0 4.75 5.45
LNC 160115C00062500 C 01/15/16 62.5 3.65 4.45
LNC 160115C00065000 C 01/15/16 65.0 2.85 3.65
LNC 160115C00070000 C 01/15/16 70.0 1.68 2.18
LNC 160115C00075000 C 01/15/16 75.0 0.84 1.34
LNC 160115C00080000 C 01/15/16 80.0 0.35 0.80
LNC 160115P00025000 P 01/15/16 25.0 0.02 0.51
LNC 160115P00028000 P 01/15/16 28.0 0.28 0.58
LNC 160115P00030000 P 01/15/16 30.0 0.19 0.69
LNC 160115P00033000 P 01/15/16 33.0 0.27 0.91
LNC 160115P00035000 P 01/15/16 35.0 0.60 0.96
LNC 160115P00038000 P 01/15/16 38.0 0.77 1.27
LNC 160115P00040000 P 01/15/16 40.0 1.06 1.56
LNC 160115P00042000 P 01/15/16 42.0 1.39 1.89
LNC 160115P00045000 P 01/15/16 45.0 2.00 2.50
LNC 160115P00047000 P 01/15/16 47.0 2.25 3.05
LNC 160115P00050000 P 01/15/16 50.0 3.25 4.05
LNC 160115P00052500 P 01/15/16 52.5 4.15 4.95
LNC 160115P00055000 P 01/15/16 55.0 5.10 6.10
LNC 160115P00057500 P 01/15/16 57.5 6.30 7.30
LNC 160115P00060000 P 01/15/16 60.0 7.65 8.65
LNC 160115P00062500 P 01/15/16 62.5 9.15 10.15
LNC 160115P00065000 P 01/15/16 65.0 10.45 12.05
LNC 160115P00070000 P 01/15/16 70.0 14.20 15.80
LNC 160115P00075000 P 01/15/16 75.0 17.90 20.50
LNC 160115P00080000 P 01/15/16 80.0 22.60 24.60

OPRA data is delayed 15 minutes.