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 (2017-07-07)Premium Content

Lincoln National Capital Vi (LNC)
As of Sep 21 2017 1:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 171020C00037500 C 10/20/17 37.5 34.25 35.20
LNC 171020C00040000 C 10/20/17 40.0 31.80 32.75
LNC 171020C00042500 C 10/20/17 42.5 29.30 30.25
LNC 171020C00045000 C 10/20/17 45.0 26.90 27.75
LNC 171020C00047500 C 10/20/17 47.5 24.25 25.30
LNC 171020C00050000 C 10/20/17 50.0 21.85 22.75
LNC 171020C00055000 C 10/20/17 55.0 17.25 17.50
LNC 171020C00057500 C 10/20/17 57.5 14.60 15.00
LNC 171020C00060000 C 10/20/17 60.0 12.20 12.55
LNC 171020C00062500 C 10/20/17 62.5 9.75 10.05
LNC 171020C00065000 C 10/20/17 65.0 7.30 7.65
LNC 171020C00067500 C 10/20/17 67.5 5.05 5.30
LNC 171020C00070000 C 10/20/17 70.0 3.00 3.20
LNC 171020C00072500 C 10/20/17 72.5 1.46 1.61
LNC 171020C00075000 C 10/20/17 75.0 0.55 0.67
LNC 171020C00077500 C 10/20/17 77.5 0.12 0.34
LNC 171020C00080000 C 10/20/17 80.0 0.01 0.38
LNC 171020C00082500 C 10/20/17 82.5 0.00 0.46
LNC 171020C00085000 C 10/20/17 85.0 0.00 0.44
LNC 171020C00090000 C 10/20/17 90.0 0.00 0.11
LNC 171020C00095000 C 10/20/17 95.0 0.00 0.48
LNC 171020C00100000 C 10/20/17 100.0 0.00 0.43
LNC 171020C00105000 C 10/20/17 105.0 0.00 0.42
LNC 171020P00037500 P 10/20/17 37.5 0.00 0.10
LNC 171020P00040000 P 10/20/17 40.0 0.00 0.12
LNC 171020P00042500 P 10/20/17 42.5 0.00 0.11
LNC 171020P00045000 P 10/20/17 45.0 0.00 0.04
LNC 171020P00047500 P 10/20/17 47.5 0.00 0.43
LNC 171020P00050000 P 10/20/17 50.0 0.00 0.12
LNC 171020P00055000 P 10/20/17 55.0 0.00 0.43
LNC 171020P00057500 P 10/20/17 57.5 0.01 0.08
LNC 171020P00060000 P 10/20/17 60.0 0.03 0.12
LNC 171020P00062500 P 10/20/17 62.5 0.10 0.21
LNC 171020P00065000 P 10/20/17 65.0 0.21 0.32
LNC 171020P00067500 P 10/20/17 67.5 0.40 0.50
LNC 171020P00070000 P 10/20/17 70.0 0.88 0.99
LNC 171020P00072500 P 10/20/17 72.5 1.82 1.97
LNC 171020P00075000 P 10/20/17 75.0 3.35 3.65
LNC 171020P00077500 P 10/20/17 77.5 5.40 5.75
LNC 171020P00080000 P 10/20/17 80.0 7.80 8.15
LNC 171020P00082500 P 10/20/17 82.5 10.30 10.60
LNC 171020P00085000 P 10/20/17 85.0 12.75 13.05
LNC 171020P00090000 P 10/20/17 90.0 17.75 18.05
LNC 171020P00095000 P 10/20/17 95.0 22.30 23.20
LNC 171020P00100000 P 10/20/17 100.0 27.30 28.20
LNC 171020P00105000 P 10/20/17 105.0 32.15 33.15
LNC 171117C00050000 C 11/17/17 50.0 22.20 22.55
LNC 171117C00055000 C 11/17/17 55.0 17.20 17.55
LNC 171117C00060000 C 11/17/17 60.0 12.35 12.60
LNC 171117C00062500 C 11/17/17 62.5 10.00 10.25
LNC 171117C00065000 C 11/17/17 65.0 7.75 7.95
LNC 171117C00067500 C 11/17/17 67.5 5.70 5.90
LNC 171117C00070000 C 11/17/17 70.0 3.95 4.10
LNC 171117C00072500 C 11/17/17 72.5 2.43 2.70
LNC 171117C00075000 C 11/17/17 75.0 1.40 1.56
LNC 171117C00077500 C 11/17/17 77.5 0.68 0.89
LNC 171117C00080000 C 11/17/17 80.0 0.32 0.45
LNC 171117C00085000 C 11/17/17 85.0 0.02 0.44
LNC 171117C00090000 C 11/17/17 90.0 0.00 0.40
LNC 171117C00095000 C 11/17/17 95.0 0.00 0.37
LNC 171117C00100000 C 11/17/17 100.0 0.00 0.38
LNC 171117P00050000 P 11/17/17 50.0 0.01 0.35
LNC 171117P00055000 P 11/17/17 55.0 0.06 0.42
LNC 171117P00060000 P 11/17/17 60.0 0.23 0.34
LNC 171117P00062500 P 11/17/17 62.5 0.37 0.47
LNC 171117P00065000 P 11/17/17 65.0 0.61 0.73
LNC 171117P00067500 P 11/17/17 67.5 1.04 1.20
LNC 171117P00070000 P 11/17/17 70.0 1.72 1.95
LNC 171117P00072500 P 11/17/17 72.5 2.76 2.98
LNC 171117P00075000 P 11/17/17 75.0 4.10 4.50
LNC 171117P00077500 P 11/17/17 77.5 6.00 6.25
LNC 171117P00080000 P 11/17/17 80.0 8.00 8.35
LNC 171117P00085000 P 11/17/17 85.0 12.80 13.10
LNC 171117P00090000 P 11/17/17 90.0 17.75 18.05
LNC 171117P00095000 P 11/17/17 95.0 22.55 23.10
LNC 171117P00100000 P 11/17/17 100.0 27.40 28.15
LNC 180119C00020000 C 01/19/18 20.0 51.10 53.35
LNC 180119C00022500 C 01/19/18 22.5 48.60 51.10
LNC 180119C00025000 C 01/19/18 25.0 46.15 48.30
LNC 180119C00027500 C 01/19/18 27.5 43.25 46.30
LNC 180119C00030000 C 01/19/18 30.0 40.70 44.00
LNC 180119C00032500 C 01/19/18 32.5 38.40 41.45
LNC 180119C00035000 C 01/19/18 35.0 37.05 37.65
LNC 180119C00037500 C 01/19/18 37.5 34.65 35.00
LNC 180119C00040000 C 01/19/18 40.0 32.15 32.50
LNC 180119C00042500 C 01/19/18 42.5 29.65 30.00
LNC 180119C00045000 C 01/19/18 45.0 27.15 27.55
LNC 180119C00047500 C 01/19/18 47.5 24.50 25.00
LNC 180119C00050000 C 01/19/18 50.0 22.25 22.65
LNC 180119C00052500 C 01/19/18 52.5 19.80 20.20
LNC 180119C00055000 C 01/19/18 55.0 17.35 17.75
LNC 180119C00057500 C 01/19/18 57.5 15.05 15.30
LNC 180119C00060000 C 01/19/18 60.0 12.75 13.05
LNC 180119C00062500 C 01/19/18 62.5 10.60 10.85
LNC 180119C00065000 C 01/19/18 65.0 8.55 8.80
LNC 180119C00067500 C 01/19/18 67.5 6.60 6.95
LNC 180119C00070000 C 01/19/18 70.0 4.95 5.30
LNC 180119C00072500 C 01/19/18 72.5 3.50 3.85
LNC 180119C00075000 C 01/19/18 75.0 2.41 2.71
LNC 180119C00077500 C 01/19/18 77.5 1.59 1.80
LNC 180119C00080000 C 01/19/18 80.0 0.98 1.13
LNC 180119C00082500 C 01/19/18 82.5 0.60 0.71
LNC 180119C00085000 C 01/19/18 85.0 0.34 0.44
LNC 180119C00090000 C 01/19/18 90.0 0.07 0.29
LNC 180119C00095000 C 01/19/18 95.0 0.00 0.80
LNC 180119C00100000 C 01/19/18 100.0 0.00 0.17
LNC 180119P00020000 P 01/19/18 20.0 0.00 0.14
LNC 180119P00022500 P 01/19/18 22.5 0.00 0.47
LNC 180119P00025000 P 01/19/18 25.0 0.00 0.14
LNC 180119P00027500 P 01/19/18 27.5 0.00 0.13
LNC 180119P00030000 P 01/19/18 30.0 0.00 0.19
LNC 180119P00032500 P 01/19/18 32.5 0.00 0.19
LNC 180119P00035000 P 01/19/18 35.0 0.00 0.39
LNC 180119P00037500 P 01/19/18 37.5 0.00 0.19
LNC 180119P00040000 P 01/19/18 40.0 0.00 0.49
LNC 180119P00042500 P 01/19/18 42.5 0.06 0.20
LNC 180119P00045000 P 01/19/18 45.0 0.05 0.27
LNC 180119P00047500 P 01/19/18 47.5 0.10 0.27
LNC 180119P00050000 P 01/19/18 50.0 0.15 0.31
LNC 180119P00052500 P 01/19/18 52.5 0.21 0.38
LNC 180119P00055000 P 01/19/18 55.0 0.32 0.41
LNC 180119P00057500 P 01/19/18 57.5 0.44 0.53
LNC 180119P00060000 P 01/19/18 60.0 0.66 0.76
LNC 180119P00062500 P 01/19/18 62.5 1.02 1.08
LNC 180119P00065000 P 01/19/18 65.0 1.44 1.56
LNC 180119P00067500 P 01/19/18 67.5 2.08 2.22
LNC 180119P00070000 P 01/19/18 70.0 2.93 3.10
LNC 180119P00072500 P 01/19/18 72.5 4.00 4.20
LNC 180119P00075000 P 01/19/18 75.0 5.35 5.60
LNC 180119P00077500 P 01/19/18 77.5 7.00 7.25
LNC 180119P00080000 P 01/19/18 80.0 8.85 9.10
LNC 180119P00082500 P 01/19/18 82.5 10.90 11.25
LNC 180119P00085000 P 01/19/18 85.0 13.10 13.50
LNC 180119P00090000 P 01/19/18 90.0 17.85 18.20
LNC 180119P00095000 P 01/19/18 95.0 22.75 23.10
LNC 180119P00100000 P 01/19/18 100.0 27.75 28.10
LNC 180420C00040000 C 04/20/18 40.0 30.30 34.20
LNC 180420C00042500 C 04/20/18 42.5 28.40 31.35
LNC 180420C00045000 C 04/20/18 45.0 26.00 28.80
LNC 180420C00047500 C 04/20/18 47.5 23.55 26.65
LNC 180420C00050000 C 04/20/18 50.0 21.10 23.90
LNC 180420C00055000 C 04/20/18 55.0 17.10 19.00
LNC 180420C00060000 C 04/20/18 60.0 13.45 14.25
LNC 180420C00062500 C 04/20/18 62.5 11.55 12.05
LNC 180420C00065000 C 04/20/18 65.0 9.60 10.05
LNC 180420C00067500 C 04/20/18 67.5 7.95 8.35
LNC 180420C00070000 C 04/20/18 70.0 6.45 6.75
LNC 180420C00072500 C 04/20/18 72.5 5.10 5.35
LNC 180420C00075000 C 04/20/18 75.0 3.90 4.15
LNC 180420C00077500 C 04/20/18 77.5 2.93 3.25
LNC 180420C00080000 C 04/20/18 80.0 2.10 2.35
LNC 180420C00085000 C 04/20/18 85.0 0.87 1.52
LNC 180420C00090000 C 04/20/18 90.0 0.29 1.20
LNC 180420C00095000 C 04/20/18 95.0 0.07 1.90
LNC 180420C00100000 C 04/20/18 100.0 0.00 1.81
LNC 180420P00040000 P 04/20/18 40.0 0.00 1.89
LNC 180420P00042500 P 04/20/18 42.5 0.00 1.46
LNC 180420P00045000 P 04/20/18 45.0 0.06 1.48
LNC 180420P00047500 P 04/20/18 47.5 0.24 0.61
LNC 180420P00050000 P 04/20/18 50.0 0.21 1.02
LNC 180420P00055000 P 04/20/18 55.0 0.32 1.55
LNC 180420P00060000 P 04/20/18 60.0 1.27 1.76
LNC 180420P00062500 P 04/20/18 62.5 1.66 2.22
LNC 180420P00065000 P 04/20/18 65.0 2.65 2.82
LNC 180420P00067500 P 04/20/18 67.5 3.40 3.65
LNC 180420P00070000 P 04/20/18 70.0 4.35 4.45
LNC 180420P00072500 P 04/20/18 72.5 5.50 5.70
LNC 180420P00075000 P 04/20/18 75.0 6.75 7.05
LNC 180420P00077500 P 04/20/18 77.5 8.30 8.65
LNC 180420P00080000 P 04/20/18 80.0 9.95 10.55
LNC 180420P00085000 P 04/20/18 85.0 13.90 14.30
LNC 180420P00090000 P 04/20/18 90.0 17.50 19.50
LNC 180420P00095000 P 04/20/18 95.0 21.60 25.30
LNC 180420P00100000 P 04/20/18 100.0 26.70 29.55

OPRA data is delayed 15 minutes.