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 Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 170317C00035000 C 03/17/17 35.0 35.40 37.50
LNC 170317C00037500 C 03/17/17 37.5 31.90 34.95
LNC 170317C00040000 C 03/17/17 40.0 30.40 32.45
LNC 170317C00042500 C 03/17/17 42.5 27.80 30.00
LNC 170317C00045000 C 03/17/17 45.0 24.35 27.45
LNC 170317C00047500 C 03/17/17 47.5 22.95 25.00
LNC 170317C00050000 C 03/17/17 50.0 20.45 22.45
LNC 170317C00055000 C 03/17/17 55.0 15.40 17.45
LNC 170317C00057500 C 03/17/17 57.5 11.95 14.65
LNC 170317C00060000 C 03/17/17 60.0 9.60 12.15
LNC 170317C00062500 C 03/17/17 62.5 8.00 9.70
LNC 170317C00065000 C 03/17/17 65.0 6.20 7.20
LNC 170317C00067500 C 03/17/17 67.5 4.35 4.75
LNC 170317C00070000 C 03/17/17 70.0 2.71 2.82
LNC 170317C00072500 C 03/17/17 72.5 1.31 1.40
LNC 170317C00075000 C 03/17/17 75.0 0.51 0.58
LNC 170317C00077500 C 03/17/17 77.5 0.15 0.22
LNC 170317C00080000 C 03/17/17 80.0 0.03 0.10
LNC 170317C00085000 C 03/17/17 85.0 0.00 0.10
LNC 170317C00090000 C 03/17/17 90.0 0.00 0.07
LNC 170317C00095000 C 03/17/17 95.0 0.00 0.05
LNC 170317C00100000 C 03/17/17 100.0 0.00 0.05
LNC 170317P00035000 P 03/17/17 35.0 0.00 0.06
LNC 170317P00037500 P 03/17/17 37.5 0.00 0.06
LNC 170317P00040000 P 03/17/17 40.0 0.00 0.04
LNC 170317P00042500 P 03/17/17 42.5 0.00 0.07
LNC 170317P00045000 P 03/17/17 45.0 0.00 0.08
LNC 170317P00047500 P 03/17/17 47.5 0.00 0.11
LNC 170317P00050000 P 03/17/17 50.0 0.00 0.05
LNC 170317P00055000 P 03/17/17 55.0 0.00 0.06
LNC 170317P00057500 P 03/17/17 57.5 0.00 0.10
LNC 170317P00060000 P 03/17/17 60.0 0.00 0.13
LNC 170317P00062500 P 03/17/17 62.5 0.06 0.18
LNC 170317P00065000 P 03/17/17 65.0 0.19 0.27
LNC 170317P00067500 P 03/17/17 67.5 0.46 0.53
LNC 170317P00070000 P 03/17/17 70.0 1.04 1.12
LNC 170317P00072500 P 03/17/17 72.5 2.12 2.21
LNC 170317P00075000 P 03/17/17 75.0 3.80 3.95
LNC 170317P00077500 P 03/17/17 77.5 5.85 6.10
LNC 170317P00080000 P 03/17/17 80.0 7.95 9.75
LNC 170317P00085000 P 03/17/17 85.0 11.75 14.55
LNC 170317P00090000 P 03/17/17 90.0 17.60 19.60
LNC 170317P00095000 P 03/17/17 95.0 22.50 24.65
LNC 170317P00100000 P 03/17/17 100.0 27.50 30.75
LNC 170421C00025000 C 04/21/17 25.0 44.30 47.50
LNC 170421C00027500 C 04/21/17 27.5 42.85 44.95
LNC 170421C00030000 C 04/21/17 30.0 40.45 42.40
LNC 170421C00032500 C 04/21/17 32.5 38.05 39.90
LNC 170421C00035000 C 04/21/17 35.0 35.40 37.45
LNC 170421C00037500 C 04/21/17 37.5 32.90 34.85
LNC 170421C00040000 C 04/21/17 40.0 30.55 32.35
LNC 170421C00042500 C 04/21/17 42.5 28.00 29.95
LNC 170421C00045000 C 04/21/17 45.0 24.35 27.45
LNC 170421C00047500 C 04/21/17 47.5 22.85 25.00
LNC 170421C00050000 C 04/21/17 50.0 19.55 22.45
LNC 170421C00052500 C 04/21/17 52.5 17.10 19.70
LNC 170421C00055000 C 04/21/17 55.0 14.65 17.20
LNC 170421C00057500 C 04/21/17 57.5 12.05 14.85
LNC 170421C00060000 C 04/21/17 60.0 11.20 12.40
LNC 170421C00062500 C 04/21/17 62.5 8.95 9.80
LNC 170421C00065000 C 04/21/17 65.0 7.30 7.55
LNC 170421C00067500 C 04/21/17 67.5 5.35 5.50
LNC 170421C00070000 C 04/21/17 70.0 3.60 3.80
LNC 170421C00072500 C 04/21/17 72.5 2.31 2.42
LNC 170421C00075000 C 04/21/17 75.0 1.31 1.42
LNC 170421C00077500 C 04/21/17 77.5 0.70 0.77
LNC 170421C00080000 C 04/21/17 80.0 0.33 0.40
LNC 170421P00025000 P 04/21/17 25.0 0.00 0.06
LNC 170421P00027500 P 04/21/17 27.5 0.00 0.06
LNC 170421P00030000 P 04/21/17 30.0 0.00 0.07
LNC 170421P00032500 P 04/21/17 32.5 0.00 0.07
LNC 170421P00035000 P 04/21/17 35.0 0.00 0.11
LNC 170421P00037500 P 04/21/17 37.5 0.00 0.09
LNC 170421P00040000 P 04/21/17 40.0 0.00 0.11
LNC 170421P00042500 P 04/21/17 42.5 0.00 0.10
LNC 170421P00045000 P 04/21/17 45.0 0.00 0.11
LNC 170421P00047500 P 04/21/17 47.5 0.00 0.12
LNC 170421P00050000 P 04/21/17 50.0 0.02 0.11
LNC 170421P00052500 P 04/21/17 52.5 0.04 0.15
LNC 170421P00055000 P 04/21/17 55.0 0.08 0.20
LNC 170421P00057500 P 04/21/17 57.5 0.14 0.28
LNC 170421P00060000 P 04/21/17 60.0 0.26 0.35
LNC 170421P00062500 P 04/21/17 62.5 0.48 0.55
LNC 170421P00065000 P 04/21/17 65.0 0.82 0.88
LNC 170421P00067500 P 04/21/17 67.5 1.34 1.43
LNC 170421P00070000 P 04/21/17 70.0 2.19 2.26
LNC 170421P00072500 P 04/21/17 72.5 3.35 3.55
LNC 170421P00075000 P 04/21/17 75.0 4.85 5.20
LNC 170421P00077500 P 04/21/17 77.5 6.65 7.45
LNC 170421P00080000 P 04/21/17 80.0 8.60 9.60
LNC 170721C00032500 C 07/21/17 32.5 37.70 40.05
LNC 170721C00035000 C 07/21/17 35.0 34.35 37.55
LNC 170721C00037500 C 07/21/17 37.5 31.90 35.00
LNC 170721C00040000 C 07/21/17 40.0 29.35 32.55
LNC 170721C00042500 C 07/21/17 42.5 27.90 30.10
LNC 170721C00045000 C 07/21/17 45.0 24.55 27.20
LNC 170721C00047500 C 07/21/17 47.5 22.00 24.95
LNC 170721C00050000 C 07/21/17 50.0 19.70 23.15
LNC 170721C00052500 C 07/21/17 52.5 18.55 20.45
LNC 170721C00055000 C 07/21/17 55.0 16.10 17.75
LNC 170721C00057500 C 07/21/17 57.5 14.25 15.35
LNC 170721C00060000 C 07/21/17 60.0 12.70 13.85
LNC 170721C00062500 C 07/21/17 62.5 10.70 11.85
LNC 170721C00065000 C 07/21/17 65.0 8.85 9.30
LNC 170721C00067500 C 07/21/17 67.5 7.15 7.60
LNC 170721C00070000 C 07/21/17 70.0 5.65 5.85
LNC 170721C00072500 C 07/21/17 72.5 4.35 4.65
LNC 170721C00075000 C 07/21/17 75.0 3.25 3.50
LNC 170721C00077500 C 07/21/17 77.5 2.40 2.65
LNC 170721C00080000 C 07/21/17 80.0 1.72 2.09
LNC 170721C00085000 C 07/21/17 85.0 0.78 0.94
LNC 170721C00090000 C 07/21/17 90.0 0.31 0.44
LNC 170721P00032500 P 07/21/17 32.5 0.00 0.18
LNC 170721P00035000 P 07/21/17 35.0 0.00 0.19
LNC 170721P00037500 P 07/21/17 37.5 0.00 0.21
LNC 170721P00040000 P 07/21/17 40.0 0.01 0.23
LNC 170721P00042500 P 07/21/17 42.5 0.03 0.27
LNC 170721P00045000 P 07/21/17 45.0 0.07 0.30
LNC 170721P00047500 P 07/21/17 47.5 0.14 0.37
LNC 170721P00050000 P 07/21/17 50.0 0.31 0.48
LNC 170721P00052500 P 07/21/17 52.5 0.39 0.66
LNC 170721P00055000 P 07/21/17 55.0 0.60 0.79
LNC 170721P00057500 P 07/21/17 57.5 0.88 1.07
LNC 170721P00060000 P 07/21/17 60.0 1.34 1.72
LNC 170721P00062500 P 07/21/17 62.5 1.83 2.00
LNC 170721P00065000 P 07/21/17 65.0 2.45 2.82
LNC 170721P00067500 P 07/21/17 67.5 3.20 3.35
LNC 170721P00070000 P 07/21/17 70.0 4.20 4.35
LNC 170721P00072500 P 07/21/17 72.5 5.35 5.55
LNC 170721P00075000 P 07/21/17 75.0 6.80 6.95
LNC 170721P00077500 P 07/21/17 77.5 8.35 9.00
LNC 170721P00080000 P 07/21/17 80.0 10.25 10.55
LNC 170721P00085000 P 07/21/17 85.0 13.85 14.60
LNC 170721P00090000 P 07/21/17 90.0 18.45 20.15
LNC 171020C00037500 C 10/20/17 37.5 31.90 35.25
LNC 171020C00040000 C 10/20/17 40.0 29.50 32.85
LNC 171020C00042500 C 10/20/17 42.5 27.00 31.05
LNC 171020C00045000 C 10/20/17 45.0 24.95 27.95
LNC 171020C00050000 C 10/20/17 50.0 21.10 23.00
LNC 171020C00055000 C 10/20/17 55.0 16.95 19.20
LNC 171020C00060000 C 10/20/17 60.0 13.65 14.15
LNC 171020C00062500 C 10/20/17 62.5 11.70 12.25
LNC 171020C00065000 C 10/20/17 65.0 9.95 10.40
LNC 171020C00067500 C 10/20/17 67.5 8.50 8.85
LNC 171020C00070000 C 10/20/17 70.0 7.00 7.45
LNC 171020C00072500 C 10/20/17 72.5 5.70 6.10
LNC 171020C00075000 C 10/20/17 75.0 4.60 5.00
LNC 171020C00077500 C 10/20/17 77.5 3.70 4.00
LNC 171020C00080000 C 10/20/17 80.0 2.83 3.20
LNC 171020C00085000 C 10/20/17 85.0 1.61 2.17
LNC 171020C00090000 C 10/20/17 90.0 0.95 1.24
LNC 171020C00095000 C 10/20/17 95.0 0.44 0.75
LNC 171020C00100000 C 10/20/17 100.0 0.28 0.44
LNC 171020C00105000 C 10/20/17 105.0 0.01 0.30
LNC 171020P00037500 P 10/20/17 37.5 0.06 0.40
LNC 171020P00040000 P 10/20/17 40.0 0.14 0.45
LNC 171020P00042500 P 10/20/17 42.5 0.23 0.58
LNC 171020P00045000 P 10/20/17 45.0 0.50 0.66
LNC 171020P00050000 P 10/20/17 50.0 0.87 1.03
LNC 171020P00055000 P 10/20/17 55.0 1.47 1.83
LNC 171020P00060000 P 10/20/17 60.0 2.28 2.69
LNC 171020P00062500 P 10/20/17 62.5 2.97 3.30
LNC 171020P00065000 P 10/20/17 65.0 3.75 4.05
LNC 171020P00067500 P 10/20/17 67.5 4.65 4.95
LNC 171020P00070000 P 10/20/17 70.0 5.75 6.05
LNC 171020P00072500 P 10/20/17 72.5 6.90 7.55
LNC 171020P00075000 P 10/20/17 75.0 8.20 8.60
LNC 171020P00077500 P 10/20/17 77.5 9.70 10.45
LNC 171020P00080000 P 10/20/17 80.0 11.35 11.95
LNC 171020P00085000 P 10/20/17 85.0 14.75 16.20
LNC 171020P00090000 P 10/20/17 90.0 18.90 20.60
LNC 171020P00095000 P 10/20/17 95.0 23.35 25.55
LNC 171020P00100000 P 10/20/17 100.0 28.10 31.05
LNC 171020P00105000 P 10/20/17 105.0 32.90 35.35
LNC 180119C00020000 C 01/19/18 20.0 49.35 53.50
LNC 180119C00022500 C 01/19/18 22.5 46.70 51.20
LNC 180119C00025000 C 01/19/18 25.0 44.30 48.60
LNC 180119C00027500 C 01/19/18 27.5 41.70 46.20
LNC 180119C00030000 C 01/19/18 30.0 39.35 43.35
LNC 180119C00032500 C 01/19/18 32.5 36.90 41.20
LNC 180119C00035000 C 01/19/18 35.0 34.50 38.70
LNC 180119C00037500 C 01/19/18 37.5 32.60 36.15
LNC 180119C00040000 C 01/19/18 40.0 29.75 33.90
LNC 180119C00042500 C 01/19/18 42.5 27.30 31.50
LNC 180119C00045000 C 01/19/18 45.0 25.70 28.55
LNC 180119C00047500 C 01/19/18 47.5 23.30 26.40
LNC 180119C00050000 C 01/19/18 50.0 21.00 23.55
LNC 180119C00052500 C 01/19/18 52.5 19.25 21.50
LNC 180119C00055000 C 01/19/18 55.0 17.20 19.45
LNC 180119C00057500 C 01/19/18 57.5 15.25 17.45
LNC 180119C00060000 C 01/19/18 60.0 13.20 15.60
LNC 180119C00062500 C 01/19/18 62.5 12.60 13.75
LNC 180119C00065000 C 01/19/18 65.0 10.25 12.15
LNC 180119C00067500 C 01/19/18 67.5 8.50 10.60
LNC 180119C00070000 C 01/19/18 70.0 7.30 9.05
LNC 180119C00072500 C 01/19/18 72.5 6.05 7.80
LNC 180119C00075000 C 01/19/18 75.0 5.95 6.55
LNC 180119C00077500 C 01/19/18 77.5 4.75 5.55
LNC 180119C00080000 C 01/19/18 80.0 2.15 4.80
LNC 180119C00085000 C 01/19/18 85.0 2.46 3.65
LNC 180119C00090000 C 01/19/18 90.0 1.76 2.36
LNC 180119C00095000 C 01/19/18 95.0 1.01 1.55
LNC 180119C00100000 C 01/19/18 100.0 0.48 0.99
LNC 180119P00020000 P 01/19/18 20.0 0.00 0.27
LNC 180119P00022500 P 01/19/18 22.5 0.01 0.28
LNC 180119P00025000 P 01/19/18 25.0 0.01 0.30
LNC 180119P00027500 P 01/19/18 27.5 0.04 0.33
LNC 180119P00030000 P 01/19/18 30.0 0.07 0.38
LNC 180119P00032500 P 01/19/18 32.5 0.12 0.43
LNC 180119P00035000 P 01/19/18 35.0 0.18 0.54
LNC 180119P00037500 P 01/19/18 37.5 0.26 0.62
LNC 180119P00040000 P 01/19/18 40.0 0.36 0.75
LNC 180119P00042500 P 01/19/18 42.5 0.54 1.14
LNC 180119P00045000 P 01/19/18 45.0 0.64 1.11
LNC 180119P00047500 P 01/19/18 47.5 0.84 1.39
LNC 180119P00050000 P 01/19/18 50.0 1.29 2.04
LNC 180119P00052500 P 01/19/18 52.5 1.28 2.13
LNC 180119P00055000 P 01/19/18 55.0 1.89 3.05
LNC 180119P00057500 P 01/19/18 57.5 2.45 3.20
LNC 180119P00060000 P 01/19/18 60.0 3.00 3.90
LNC 180119P00062500 P 01/19/18 62.5 3.70 4.60
LNC 180119P00065000 P 01/19/18 65.0 4.55 5.45
LNC 180119P00067500 P 01/19/18 67.5 5.40 6.80
LNC 180119P00070000 P 01/19/18 70.0 6.80 7.75
LNC 180119P00072500 P 01/19/18 72.5 7.70 9.05
LNC 180119P00075000 P 01/19/18 75.0 9.45 10.40
LNC 180119P00077500 P 01/19/18 77.5 10.35 11.90
LNC 180119P00080000 P 01/19/18 80.0 12.50 13.45
LNC 180119P00085000 P 01/19/18 85.0 15.75 17.30
LNC 180119P00090000 P 01/19/18 90.0 19.40 21.70
LNC 180119P00095000 P 01/19/18 95.0 22.90 26.35
LNC 180119P00100000 P 01/19/18 100.0 27.70 30.90

OPRA data is delayed 15 minutes.