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 (2017-01-06)Premium Content

Lincoln National Capital Vi (LNC)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 170421C00025000 C 04/21/17 25.0 37.75 39.75
LNC 170421C00027500 C 04/21/17 27.5 35.75 37.45
LNC 170421C00030000 C 04/21/17 30.0 32.25 34.75
LNC 170421C00032500 C 04/21/17 32.5 30.70 32.40
LNC 170421C00035000 C 04/21/17 35.0 28.20 29.85
LNC 170421C00037500 C 04/21/17 37.5 25.55 27.40
LNC 170421C00040000 C 04/21/17 40.0 22.30 24.80
LNC 170421C00042500 C 04/21/17 42.5 19.70 22.40
LNC 170421C00045000 C 04/21/17 45.0 17.50 19.75
LNC 170421C00047500 C 04/21/17 47.5 14.95 17.30
LNC 170421C00050000 C 04/21/17 50.0 12.65 14.75
LNC 170421C00052500 C 04/21/17 52.5 10.15 12.35
LNC 170421C00055000 C 04/21/17 55.0 7.95 9.85
LNC 170421C00057500 C 04/21/17 57.5 5.60 7.35
LNC 170421C00060000 C 04/21/17 60.0 4.40 4.95
LNC 170421C00062500 C 04/21/17 62.5 2.49 2.69
LNC 170421C00065000 C 04/21/17 65.0 1.16 1.26
LNC 170421C00067500 C 04/21/17 67.5 0.43 0.55
LNC 170421C00070000 C 04/21/17 70.0 0.13 0.25
LNC 170421C00072500 C 04/21/17 72.5 0.03 0.09
LNC 170421C00075000 C 04/21/17 75.0 0.00 0.04
LNC 170421C00077500 C 04/21/17 77.5 0.02 0.03
LNC 170421C00080000 C 04/21/17 80.0 0.00 0.06
LNC 170421P00025000 P 04/21/17 25.0 0.00 0.20
LNC 170421P00027500 P 04/21/17 27.5 0.00 0.50
LNC 170421P00030000 P 04/21/17 30.0 0.00 0.48
LNC 170421P00032500 P 04/21/17 32.5 0.00 0.27
LNC 170421P00035000 P 04/21/17 35.0 0.00 0.38
LNC 170421P00037500 P 04/21/17 37.5 0.00 0.21
LNC 170421P00040000 P 04/21/17 40.0 0.00 0.13
LNC 170421P00042500 P 04/21/17 42.5 0.00 0.13
LNC 170421P00045000 P 04/21/17 45.0 0.00 0.07
LNC 170421P00047500 P 04/21/17 47.5 0.00 0.04
LNC 170421P00050000 P 04/21/17 50.0 0.00 0.09
LNC 170421P00052500 P 04/21/17 52.5 0.01 0.06
LNC 170421P00055000 P 04/21/17 55.0 0.06 0.09
LNC 170421P00057500 P 04/21/17 57.5 0.13 0.26
LNC 170421P00060000 P 04/21/17 60.0 0.38 0.50
LNC 170421P00062500 P 04/21/17 62.5 0.97 1.13
LNC 170421P00065000 P 04/21/17 65.0 2.15 2.32
LNC 170421P00067500 P 04/21/17 67.5 3.85 4.10
LNC 170421P00070000 P 04/21/17 70.0 5.65 7.10
LNC 170421P00072500 P 04/21/17 72.5 8.10 9.45
LNC 170421P00075000 P 04/21/17 75.0 10.45 11.95
LNC 170421P00077500 P 04/21/17 77.5 13.05 14.45
LNC 170421P00080000 P 04/21/17 80.0 15.40 16.95
LNC 170519C00050000 C 05/19/17 50.0 12.65 14.85
LNC 170519C00055000 C 05/19/17 55.0 8.75 10.05
LNC 170519C00060000 C 05/19/17 60.0 4.75 5.45
LNC 170519C00062500 C 05/19/17 62.5 3.55 3.75
LNC 170519C00065000 C 05/19/17 65.0 2.23 2.41
LNC 170519C00067500 C 05/19/17 67.5 1.26 1.42
LNC 170519C00070000 C 05/19/17 70.0 0.68 0.85
LNC 170519C00072500 C 05/19/17 72.5 0.32 0.47
LNC 170519C00075000 C 05/19/17 75.0 0.15 0.27
LNC 170519C00077500 C 05/19/17 77.5 0.06 0.13
LNC 170519C00080000 C 05/19/17 80.0 0.01 0.07
LNC 170519C00085000 C 05/19/17 85.0 0.00 0.04
LNC 170519C00090000 C 05/19/17 90.0 0.00 0.13
LNC 170519C00095000 C 05/19/17 95.0 0.00 0.38
LNC 170519C00100000 C 05/19/17 100.0 0.00 0.38
LNC 170519P00050000 P 05/19/17 50.0 0.09 0.22
LNC 170519P00055000 P 05/19/17 55.0 0.38 0.48
LNC 170519P00060000 P 05/19/17 60.0 1.20 1.33
LNC 170519P00062500 P 05/19/17 62.5 2.00 2.16
LNC 170519P00065000 P 05/19/17 65.0 3.15 3.40
LNC 170519P00067500 P 05/19/17 67.5 4.70 4.95
LNC 170519P00070000 P 05/19/17 70.0 6.20 6.80
LNC 170519P00072500 P 05/19/17 72.5 8.35 9.75
LNC 170519P00075000 P 05/19/17 75.0 10.60 11.75
LNC 170519P00077500 P 05/19/17 77.5 12.90 14.65
LNC 170519P00080000 P 05/19/17 80.0 15.45 16.95
LNC 170519P00085000 P 05/19/17 85.0 20.45 21.95
LNC 170519P00090000 P 05/19/17 90.0 25.50 26.90
LNC 170519P00095000 P 05/19/17 95.0 30.45 32.15
LNC 170519P00100000 P 05/19/17 100.0 35.45 36.90
LNC 170721C00032500 C 07/21/17 32.5 29.80 32.35
LNC 170721C00035000 C 07/21/17 35.0 27.25 30.00
LNC 170721C00037500 C 07/21/17 37.5 25.40 27.35
LNC 170721C00040000 C 07/21/17 40.0 22.35 24.85
LNC 170721C00042500 C 07/21/17 42.5 20.15 22.45
LNC 170721C00045000 C 07/21/17 45.0 17.65 19.95
LNC 170721C00047500 C 07/21/17 47.5 15.25 17.50
LNC 170721C00050000 C 07/21/17 50.0 13.50 15.10
LNC 170721C00052500 C 07/21/17 52.5 11.00 12.90
LNC 170721C00055000 C 07/21/17 55.0 8.85 10.85
LNC 170721C00057500 C 07/21/17 57.5 7.05 8.45
LNC 170721C00060000 C 07/21/17 60.0 6.25 6.70
LNC 170721C00062500 C 07/21/17 62.5 4.60 4.90
LNC 170721C00065000 C 07/21/17 65.0 3.40 3.65
LNC 170721C00067500 C 07/21/17 67.5 2.32 2.53
LNC 170721C00070000 C 07/21/17 70.0 1.55 1.66
LNC 170721C00072500 C 07/21/17 72.5 1.01 1.09
LNC 170721C00075000 C 07/21/17 75.0 0.63 0.70
LNC 170721C00077500 C 07/21/17 77.5 0.38 0.50
LNC 170721C00080000 C 07/21/17 80.0 0.23 0.32
LNC 170721C00085000 C 07/21/17 85.0 0.08 0.13
LNC 170721C00090000 C 07/21/17 90.0 0.01 0.09
LNC 170721P00032500 P 07/21/17 32.5 0.00 0.14
LNC 170721P00035000 P 07/21/17 35.0 0.01 0.08
LNC 170721P00037500 P 07/21/17 37.5 0.02 0.10
LNC 170721P00040000 P 07/21/17 40.0 0.05 0.15
LNC 170721P00042500 P 07/21/17 42.5 0.10 0.27
LNC 170721P00045000 P 07/21/17 45.0 0.18 0.45
LNC 170721P00047500 P 07/21/17 47.5 0.31 0.37
LNC 170721P00050000 P 07/21/17 50.0 0.45 0.69
LNC 170721P00052500 P 07/21/17 52.5 0.70 0.84
LNC 170721P00055000 P 07/21/17 55.0 1.06 1.18
LNC 170721P00057500 P 07/21/17 57.5 1.47 1.69
LNC 170721P00060000 P 07/21/17 60.0 2.22 2.41
LNC 170721P00062500 P 07/21/17 62.5 3.25 3.40
LNC 170721P00065000 P 07/21/17 65.0 4.40 4.65
LNC 170721P00067500 P 07/21/17 67.5 5.75 6.10
LNC 170721P00070000 P 07/21/17 70.0 7.25 7.85
LNC 170721P00072500 P 07/21/17 72.5 9.15 9.80
LNC 170721P00075000 P 07/21/17 75.0 11.15 11.95
LNC 170721P00077500 P 07/21/17 77.5 13.35 15.00
LNC 170721P00080000 P 07/21/17 80.0 15.70 17.65
LNC 170721P00085000 P 07/21/17 85.0 20.50 22.20
LNC 170721P00090000 P 07/21/17 90.0 25.45 26.90
LNC 171020C00037500 C 10/20/17 37.5 24.95 27.65
LNC 171020C00040000 C 10/20/17 40.0 22.45 25.05
LNC 171020C00042500 C 10/20/17 42.5 20.15 23.15
LNC 171020C00045000 C 10/20/17 45.0 18.35 20.40
LNC 171020C00050000 C 10/20/17 50.0 13.55 15.75
LNC 171020C00055000 C 10/20/17 55.0 10.25 11.45
LNC 171020C00060000 C 10/20/17 60.0 7.45 8.00
LNC 171020C00062500 C 10/20/17 62.5 6.00 6.55
LNC 171020C00065000 C 10/20/17 65.0 4.80 5.20
LNC 171020C00067500 C 10/20/17 67.5 3.70 4.10
LNC 171020C00070000 C 10/20/17 70.0 2.83 3.20
LNC 171020C00072500 C 10/20/17 72.5 2.14 2.41
LNC 171020C00075000 C 10/20/17 75.0 1.58 1.81
LNC 171020C00077500 C 10/20/17 77.5 1.09 1.33
LNC 171020C00080000 C 10/20/17 80.0 0.51 1.02
LNC 171020C00085000 C 10/20/17 85.0 0.31 0.59
LNC 171020C00090000 C 10/20/17 90.0 0.00 0.40
LNC 171020C00095000 C 10/20/17 95.0 0.00 0.31
LNC 171020C00100000 C 10/20/17 100.0 0.00 0.50
LNC 171020C00105000 C 10/20/17 105.0 0.00 0.49
LNC 171020P00037500 P 10/20/17 37.5 0.08 0.50
LNC 171020P00040000 P 10/20/17 40.0 0.20 0.58
LNC 171020P00042500 P 10/20/17 42.5 0.40 0.55
LNC 171020P00045000 P 10/20/17 45.0 0.58 0.76
LNC 171020P00050000 P 10/20/17 50.0 1.12 1.29
LNC 171020P00055000 P 10/20/17 55.0 2.13 2.36
LNC 171020P00060000 P 10/20/17 60.0 3.55 3.80
LNC 171020P00062500 P 10/20/17 62.5 4.55 4.85
LNC 171020P00065000 P 10/20/17 65.0 5.90 6.10
LNC 171020P00067500 P 10/20/17 67.5 7.20 7.75
LNC 171020P00070000 P 10/20/17 70.0 8.75 9.15
LNC 171020P00072500 P 10/20/17 72.5 10.55 11.95
LNC 171020P00075000 P 10/20/17 75.0 12.20 12.80
LNC 171020P00077500 P 10/20/17 77.5 14.45 16.30
LNC 171020P00080000 P 10/20/17 80.0 16.35 18.65
LNC 171020P00085000 P 10/20/17 85.0 20.55 23.15
LNC 171020P00090000 P 10/20/17 90.0 25.20 28.15
LNC 171020P00095000 P 10/20/17 95.0 29.95 33.10
LNC 171020P00100000 P 10/20/17 100.0 35.05 37.95
LNC 171020P00105000 P 10/20/17 105.0 39.90 42.65
LNC 180119C00020000 C 01/19/18 20.0 42.20 45.10
LNC 180119C00022500 C 01/19/18 22.5 39.50 43.00
LNC 180119C00025000 C 01/19/18 25.0 36.90 40.50
LNC 180119C00027500 C 01/19/18 27.5 34.50 37.95
LNC 180119C00030000 C 01/19/18 30.0 32.10 35.10
LNC 180119C00032500 C 01/19/18 32.5 29.75 33.00
LNC 180119C00035000 C 01/19/18 35.0 27.30 30.20
LNC 180119C00037500 C 01/19/18 37.5 24.90 27.85
LNC 180119C00040000 C 01/19/18 40.0 22.55 25.45
LNC 180119C00042500 C 01/19/18 42.5 20.50 22.95
LNC 180119C00045000 C 01/19/18 45.0 18.15 20.70
LNC 180119C00047500 C 01/19/18 47.5 15.95 18.50
LNC 180119C00050000 C 01/19/18 50.0 13.70 16.35
LNC 180119C00052500 C 01/19/18 52.5 13.50 14.35
LNC 180119C00055000 C 01/19/18 55.0 11.00 12.55
LNC 180119C00057500 C 01/19/18 57.5 9.85 10.60
LNC 180119C00060000 C 01/19/18 60.0 8.55 9.05
LNC 180119C00062500 C 01/19/18 62.5 6.80 7.65
LNC 180119C00065000 C 01/19/18 65.0 5.95 6.45
LNC 180119C00067500 C 01/19/18 67.5 4.75 5.30
LNC 180119C00070000 C 01/19/18 70.0 3.85 4.30
LNC 180119C00072500 C 01/19/18 72.5 3.05 3.50
LNC 180119C00075000 C 01/19/18 75.0 2.34 2.85
LNC 180119C00077500 C 01/19/18 77.5 1.67 2.29
LNC 180119C00080000 C 01/19/18 80.0 1.26 1.80
LNC 180119C00085000 C 01/19/18 85.0 0.64 1.04
LNC 180119C00090000 C 01/19/18 90.0 0.35 0.98
LNC 180119C00095000 C 01/19/18 95.0 0.00 0.53
LNC 180119C00100000 C 01/19/18 100.0 0.00 0.40
LNC 180119P00020000 P 01/19/18 20.0 0.00 0.30
LNC 180119P00022500 P 01/19/18 22.5 0.00 0.87
LNC 180119P00025000 P 01/19/18 25.0 0.01 0.35
LNC 180119P00027500 P 01/19/18 27.5 0.00 0.41
LNC 180119P00030000 P 01/19/18 30.0 0.07 0.49
LNC 180119P00032500 P 01/19/18 32.5 0.15 0.56
LNC 180119P00035000 P 01/19/18 35.0 0.26 0.99
LNC 180119P00037500 P 01/19/18 37.5 0.38 1.03
LNC 180119P00040000 P 01/19/18 40.0 0.56 1.17
LNC 180119P00042500 P 01/19/18 42.5 0.77 1.05
LNC 180119P00045000 P 01/19/18 45.0 1.04 1.75
LNC 180119P00047500 P 01/19/18 47.5 1.41 1.61
LNC 180119P00050000 P 01/19/18 50.0 1.85 2.05
LNC 180119P00052500 P 01/19/18 52.5 2.37 2.68
LNC 180119P00055000 P 01/19/18 55.0 2.97 3.35
LNC 180119P00057500 P 01/19/18 57.5 3.75 4.20
LNC 180119P00060000 P 01/19/18 60.0 4.65 5.00
LNC 180119P00062500 P 01/19/18 62.5 5.60 6.30
LNC 180119P00065000 P 01/19/18 65.0 6.85 7.40
LNC 180119P00067500 P 01/19/18 67.5 8.25 8.80
LNC 180119P00070000 P 01/19/18 70.0 9.65 10.40
LNC 180119P00072500 P 01/19/18 72.5 11.35 12.10
LNC 180119P00075000 P 01/19/18 75.0 13.15 14.15
LNC 180119P00077500 P 01/19/18 77.5 14.85 17.60
LNC 180119P00080000 P 01/19/18 80.0 16.85 19.60
LNC 180119P00085000 P 01/19/18 85.0 21.15 24.00
LNC 180119P00090000 P 01/19/18 90.0 25.50 28.40
LNC 180119P00095000 P 01/19/18 95.0 30.00 33.20
LNC 180119P00100000 P 01/19/18 100.0 35.30 38.00

OPRA data is delayed 15 minutes.