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 (2016-07-08)Premium Content

Lincoln National Capital Vi (LNC)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 160916C00022500 C 09/16/16 22.5 24.95 25.80
LNC 160916C00025000 C 09/16/16 25.0 21.00 24.00
LNC 160916C00027500 C 09/16/16 27.5 19.45 21.00
LNC 160916C00030000 C 09/16/16 30.0 17.00 18.50
LNC 160916C00032500 C 09/16/16 32.5 14.45 16.30
LNC 160916C00035000 C 09/16/16 35.0 12.05 13.50
LNC 160916C00037500 C 09/16/16 37.5 9.55 11.05
LNC 160916C00040000 C 09/16/16 40.0 7.85 8.30
LNC 160916C00042500 C 09/16/16 42.5 5.50 5.90
LNC 160916C00045000 C 09/16/16 45.0 3.20 3.50
LNC 160916C00047500 C 09/16/16 47.5 1.38 1.45
LNC 160916C00050000 C 09/16/16 50.0 0.30 0.36
LNC 160916C00052500 C 09/16/16 52.5 0.03 0.07
LNC 160916C00055000 C 09/16/16 55.0 0.00 0.09
LNC 160916C00060000 C 09/16/16 60.0 0.00 0.09
LNC 160916P00022500 P 09/16/16 22.5 0.00 0.09
LNC 160916P00025000 P 09/16/16 25.0 0.00 0.09
LNC 160916P00027500 P 09/16/16 27.5 0.00 0.03
LNC 160916P00030000 P 09/16/16 30.0 0.00 0.01
LNC 160916P00032500 P 09/16/16 32.5 0.00 0.09
LNC 160916P00035000 P 09/16/16 35.0 0.00 0.09
LNC 160916P00037500 P 09/16/16 37.5 0.00 0.10
LNC 160916P00040000 P 09/16/16 40.0 0.01 0.12
LNC 160916P00042500 P 09/16/16 42.5 0.04 0.15
LNC 160916P00045000 P 09/16/16 45.0 0.24 0.29
LNC 160916P00047500 P 09/16/16 47.5 0.81 0.86
LNC 160916P00050000 P 09/16/16 50.0 2.14 2.30
LNC 160916P00052500 P 09/16/16 52.5 4.30 4.60
LNC 160916P00055000 P 09/16/16 55.0 6.75 7.15
LNC 160916P00060000 P 09/16/16 60.0 11.70 12.50
LNC 161021C00020000 C 10/21/16 20.0 27.00 29.05
LNC 161021C00022500 C 10/21/16 22.5 24.50 26.55
LNC 161021C00025000 C 10/21/16 25.0 22.00 24.00
LNC 161021C00027500 C 10/21/16 27.5 19.50 21.30
LNC 161021C00030000 C 10/21/16 30.0 17.05 18.60
LNC 161021C00032500 C 10/21/16 32.5 14.80 15.95
LNC 161021C00035000 C 10/21/16 35.0 12.10 13.55
LNC 161021C00037500 C 10/21/16 37.5 9.65 11.10
LNC 161021C00040000 C 10/21/16 40.0 8.10 8.45
LNC 161021C00042500 C 10/21/16 42.5 5.80 6.20
LNC 161021C00045000 C 10/21/16 45.0 3.75 4.00
LNC 161021C00047500 C 10/21/16 47.5 2.21 2.30
LNC 161021C00050000 C 10/21/16 50.0 1.00 1.07
LNC 161021C00052500 C 10/21/16 52.5 0.34 0.40
LNC 161021C00055000 C 10/21/16 55.0 0.09 0.13
LNC 161021P00020000 P 10/21/16 20.0 0.00 0.06
LNC 161021P00022500 P 10/21/16 22.5 0.00 0.07
LNC 161021P00025000 P 10/21/16 25.0 0.00 0.07
LNC 161021P00027500 P 10/21/16 27.5 0.00 0.09
LNC 161021P00030000 P 10/21/16 30.0 0.02 0.12
LNC 161021P00032500 P 10/21/16 32.5 0.05 0.09
LNC 161021P00035000 P 10/21/16 35.0 0.06 0.19
LNC 161021P00037500 P 10/21/16 37.5 0.12 0.26
LNC 161021P00040000 P 10/21/16 40.0 0.28 0.33
LNC 161021P00042500 P 10/21/16 42.5 0.53 0.57
LNC 161021P00045000 P 10/21/16 45.0 0.99 1.06
LNC 161021P00047500 P 10/21/16 47.5 1.80 1.89
LNC 161021P00050000 P 10/21/16 50.0 3.05 3.25
LNC 161021P00052500 P 10/21/16 52.5 4.85 5.10
LNC 161021P00055000 P 10/21/16 55.0 7.10 7.40
LNC 170120C00020000 C 01/20/17 20.0 27.20 28.75
LNC 170120C00022500 C 01/20/17 22.5 24.70 26.55
LNC 170120C00025000 C 01/20/17 25.0 22.00 23.55
LNC 170120C00027500 C 01/20/17 27.5 19.50 21.70
LNC 170120C00030000 C 01/20/17 30.0 17.05 19.10
LNC 170120C00032500 C 01/20/17 32.5 14.90 16.10
LNC 170120C00035000 C 01/20/17 35.0 13.10 13.55
LNC 170120C00037500 C 01/20/17 37.5 10.75 11.25
LNC 170120C00040000 C 01/20/17 40.0 8.55 9.05
LNC 170120C00042500 C 01/20/17 42.5 6.75 7.15
LNC 170120C00045000 C 01/20/17 45.0 4.95 5.20
LNC 170120C00047500 C 01/20/17 47.5 3.45 3.80
LNC 170120C00050000 C 01/20/17 50.0 2.26 2.47
LNC 170120C00052500 C 01/20/17 52.5 1.38 1.57
LNC 170120C00055000 C 01/20/17 55.0 0.81 0.94
LNC 170120C00060000 C 01/20/17 60.0 0.19 0.32
LNC 170120C00065000 C 01/20/17 65.0 0.01 0.18
LNC 170120P00020000 P 01/20/17 20.0 0.01 0.11
LNC 170120P00022500 P 01/20/17 22.5 0.01 0.20
LNC 170120P00025000 P 01/20/17 25.0 0.04 0.23
LNC 170120P00027500 P 01/20/17 27.5 0.08 0.28
LNC 170120P00030000 P 01/20/17 30.0 0.15 0.36
LNC 170120P00032500 P 01/20/17 32.5 0.24 0.47
LNC 170120P00035000 P 01/20/17 35.0 0.46 0.54
LNC 170120P00037500 P 01/20/17 37.5 0.70 0.78
LNC 170120P00040000 P 01/20/17 40.0 1.03 1.12
LNC 170120P00042500 P 01/20/17 42.5 1.60 1.70
LNC 170120P00045000 P 01/20/17 45.0 2.25 2.40
LNC 170120P00047500 P 01/20/17 47.5 3.30 3.50
LNC 170120P00050000 P 01/20/17 50.0 4.60 4.85
LNC 170120P00052500 P 01/20/17 52.5 6.20 6.50
LNC 170120P00055000 P 01/20/17 55.0 8.00 8.45
LNC 170120P00060000 P 01/20/17 60.0 12.25 12.85
LNC 170120P00065000 P 01/20/17 65.0 16.55 18.45
LNC 170421C00025000 C 04/21/17 25.0 22.20 23.60
LNC 170421C00027500 C 04/21/17 27.5 19.80 21.10
LNC 170421C00030000 C 04/21/17 30.0 17.35 18.75
LNC 170421C00032500 C 04/21/17 32.5 15.70 16.40
LNC 170421C00035000 C 04/21/17 35.0 13.30 13.90
LNC 170421C00037500 C 04/21/17 37.5 11.15 11.70
LNC 170421C00040000 C 04/21/17 40.0 9.20 9.75
LNC 170421C00042500 C 04/21/17 42.5 7.35 7.85
LNC 170421C00045000 C 04/21/17 45.0 5.75 6.20
LNC 170421C00047500 C 04/21/17 47.5 4.35 4.70
LNC 170421C00050000 C 04/21/17 50.0 3.20 3.55
LNC 170421C00052500 C 04/21/17 52.5 2.24 2.55
LNC 170421C00055000 C 04/21/17 55.0 1.56 1.82
LNC 170421C00060000 C 04/21/17 60.0 0.52 0.83
LNC 170421C00065000 C 04/21/17 65.0 0.23 0.43
LNC 170421P00025000 P 04/21/17 25.0 0.16 0.42
LNC 170421P00027500 P 04/21/17 27.5 0.25 0.53
LNC 170421P00030000 P 04/21/17 30.0 0.39 0.66
LNC 170421P00032500 P 04/21/17 32.5 0.58 0.93
LNC 170421P00035000 P 04/21/17 35.0 0.86 1.20
LNC 170421P00037500 P 04/21/17 37.5 1.25 1.48
LNC 170421P00040000 P 04/21/17 40.0 1.79 1.93
LNC 170421P00042500 P 04/21/17 42.5 2.46 2.68
LNC 170421P00045000 P 04/21/17 45.0 3.30 3.60
LNC 170421P00047500 P 04/21/17 47.5 4.35 4.70
LNC 170421P00050000 P 04/21/17 50.0 5.75 6.10
LNC 170421P00052500 P 04/21/17 52.5 7.20 7.65
LNC 170421P00055000 P 04/21/17 55.0 8.90 9.45
LNC 170421P00060000 P 04/21/17 60.0 12.90 13.45
LNC 170421P00065000 P 04/21/17 65.0 17.50 18.05
LNC 180119C00020000 C 01/19/18 20.0 27.05 28.80
LNC 180119C00022500 C 01/19/18 22.5 24.60 26.30
LNC 180119C00025000 C 01/19/18 25.0 21.00 25.50
LNC 180119C00027500 C 01/19/18 27.5 20.65 21.65
LNC 180119C00030000 C 01/19/18 30.0 18.45 19.15
LNC 180119C00032500 C 01/19/18 32.5 16.20 17.10
LNC 180119C00035000 C 01/19/18 35.0 14.25 15.00
LNC 180119C00037500 C 01/19/18 37.5 12.35 13.10
LNC 180119C00040000 C 01/19/18 40.0 10.55 11.45
LNC 180119C00042500 C 01/19/18 42.5 8.95 9.80
LNC 180119C00045000 C 01/19/18 45.0 7.45 8.35
LNC 180119C00047500 C 01/19/18 47.5 6.30 7.00
LNC 180119C00050000 C 01/19/18 50.0 5.25 5.90
LNC 180119C00052500 C 01/19/18 52.5 4.45 5.00
LNC 180119C00055000 C 01/19/18 55.0 3.15 4.15
LNC 180119C00060000 C 01/19/18 60.0 1.80 2.60
LNC 180119C00065000 C 01/19/18 65.0 1.03 1.70
LNC 180119P00020000 P 01/19/18 20.0 0.30 0.73
LNC 180119P00022500 P 01/19/18 22.5 0.45 0.91
LNC 180119P00025000 P 01/19/18 25.0 0.65 1.14
LNC 180119P00027500 P 01/19/18 27.5 0.91 1.43
LNC 180119P00030000 P 01/19/18 30.0 1.25 1.79
LNC 180119P00032500 P 01/19/18 32.5 1.67 2.21
LNC 180119P00035000 P 01/19/18 35.0 2.19 2.79
LNC 180119P00037500 P 01/19/18 37.5 2.90 3.45
LNC 180119P00040000 P 01/19/18 40.0 3.55 4.10
LNC 180119P00042500 P 01/19/18 42.5 4.45 5.00
LNC 180119P00045000 P 01/19/18 45.0 5.50 6.05
LNC 180119P00047500 P 01/19/18 47.5 6.65 7.40
LNC 180119P00050000 P 01/19/18 50.0 7.95 8.80
LNC 180119P00052500 P 01/19/18 52.5 9.40 10.30
LNC 180119P00055000 P 01/19/18 55.0 11.00 11.95
LNC 180119P00060000 P 01/19/18 60.0 14.55 15.60
LNC 180119P00065000 P 01/19/18 65.0 18.65 19.55

OPRA data is delayed 15 minutes.