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 (2016-04-08)Premium Content

Lincoln National Capital Vi (LNC)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 160715C00022500 C 07/15/16 22.5 14.75 15.60
LNC 160715C00025000 C 07/15/16 25.0 12.35 13.15
LNC 160715C00027500 C 07/15/16 27.5 9.75 10.60
LNC 160715C00030000 C 07/15/16 30.0 7.30 8.15
LNC 160715C00032500 C 07/15/16 32.5 4.80 5.70
LNC 160715C00035000 C 07/15/16 35.0 3.00 3.30
LNC 160715C00037500 C 07/15/16 37.5 1.29 1.35
LNC 160715C00040000 C 07/15/16 40.0 0.32 0.35
LNC 160715C00042500 C 07/15/16 42.5 0.04 0.13
LNC 160715C00045000 C 07/15/16 45.0 0.00 0.22
LNC 160715C00047500 C 07/15/16 47.5 0.00 0.19
LNC 160715C00050000 C 07/15/16 50.0 0.00 0.18
LNC 160715C00052500 C 07/15/16 52.5 0.00 0.19
LNC 160715C00055000 C 07/15/16 55.0 0.00 0.19
LNC 160715C00057500 C 07/15/16 57.5 0.00 0.19
LNC 160715C00060000 C 07/15/16 60.0 0.00 0.19
LNC 160715C00062500 C 07/15/16 62.5 0.00 0.19
LNC 160715C00065000 C 07/15/16 65.0 0.00 0.20
LNC 160715C00070000 C 07/15/16 70.0 0.00 0.19
LNC 160715C00075000 C 07/15/16 75.0 0.00 0.19
LNC 160715C00080000 C 07/15/16 80.0 0.00 0.19
LNC 160715P00022500 P 07/15/16 22.5 0.00 0.20
LNC 160715P00025000 P 07/15/16 25.0 0.00 0.20
LNC 160715P00027500 P 07/15/16 27.5 0.00 0.21
LNC 160715P00030000 P 07/15/16 30.0 0.01 0.23
LNC 160715P00032500 P 07/15/16 32.5 0.11 0.14
LNC 160715P00035000 P 07/15/16 35.0 0.36 0.41
LNC 160715P00037500 P 07/15/16 37.5 1.09 1.15
LNC 160715P00040000 P 07/15/16 40.0 2.59 2.68
LNC 160715P00042500 P 07/15/16 42.5 4.70 5.15
LNC 160715P00045000 P 07/15/16 45.0 7.15 7.65
LNC 160715P00047500 P 07/15/16 47.5 9.60 10.15
LNC 160715P00050000 P 07/15/16 50.0 11.90 12.65
LNC 160715P00052500 P 07/15/16 52.5 14.25 15.20
LNC 160715P00055000 P 07/15/16 55.0 17.15 17.65
LNC 160715P00057500 P 07/15/16 57.5 19.60 20.15
LNC 160715P00060000 P 07/15/16 60.0 22.00 22.70
LNC 160715P00062500 P 07/15/16 62.5 24.40 25.20
LNC 160715P00065000 P 07/15/16 65.0 27.00 27.65
LNC 160715P00070000 P 07/15/16 70.0 32.05 32.65
LNC 160715P00075000 P 07/15/16 75.0 37.15 37.65
LNC 160715P00080000 P 07/15/16 80.0 42.15 42.65
LNC 160819C00022500 C 08/19/16 22.5 13.90 15.60
LNC 160819C00025000 C 08/19/16 25.0 12.25 13.25
LNC 160819C00027500 C 08/19/16 27.5 10.30 10.60
LNC 160819C00030000 C 08/19/16 30.0 7.75 8.20
LNC 160819C00032500 C 08/19/16 32.5 5.55 5.90
LNC 160819C00035000 C 08/19/16 35.0 3.50 3.90
LNC 160819C00037500 C 08/19/16 37.5 2.18 2.26
LNC 160819C00040000 C 08/19/16 40.0 1.06 1.14
LNC 160819C00042500 C 08/19/16 42.5 0.42 0.49
LNC 160819C00045000 C 08/19/16 45.0 0.09 0.24
LNC 160819C00047500 C 08/19/16 47.5 0.00 0.20
LNC 160819C00050000 C 08/19/16 50.0 0.00 0.12
LNC 160819C00055000 C 08/19/16 55.0 0.00 0.07
LNC 160819C00060000 C 08/19/16 60.0 0.00 0.06
LNC 160819P00022500 P 08/19/16 22.5 0.01 0.25
LNC 160819P00025000 P 08/19/16 25.0 0.04 0.29
LNC 160819P00027500 P 08/19/16 27.5 0.14 0.19
LNC 160819P00030000 P 08/19/16 30.0 0.29 0.32
LNC 160819P00032500 P 08/19/16 32.5 0.57 0.62
LNC 160819P00035000 P 08/19/16 35.0 1.08 1.15
LNC 160819P00037500 P 08/19/16 37.5 1.97 2.04
LNC 160819P00040000 P 08/19/16 40.0 3.30 3.45
LNC 160819P00042500 P 08/19/16 42.5 5.15 5.35
LNC 160819P00045000 P 08/19/16 45.0 7.30 7.80
LNC 160819P00047500 P 08/19/16 47.5 9.70 10.30
LNC 160819P00050000 P 08/19/16 50.0 12.00 12.85
LNC 160819P00055000 P 08/19/16 55.0 16.90 18.00
LNC 160819P00060000 P 08/19/16 60.0 21.90 23.00
LNC 161021C00020000 C 10/21/16 20.0 17.15 18.15
LNC 161021C00022500 C 10/21/16 22.5 14.70 15.70
LNC 161021C00025000 C 10/21/16 25.0 12.65 13.50
LNC 161021C00027500 C 10/21/16 27.5 10.25 10.90
LNC 161021C00030000 C 10/21/16 30.0 8.00 8.55
LNC 161021C00032500 C 10/21/16 32.5 6.15 6.45
LNC 161021C00035000 C 10/21/16 35.0 4.40 4.65
LNC 161021C00037500 C 10/21/16 37.5 2.98 3.10
LNC 161021C00040000 C 10/21/16 40.0 1.82 1.90
LNC 161021C00042500 C 10/21/16 42.5 1.01 1.11
LNC 161021C00045000 C 10/21/16 45.0 0.51 0.59
LNC 161021C00047500 C 10/21/16 47.5 0.24 0.29
LNC 161021C00050000 C 10/21/16 50.0 0.01 0.19
LNC 161021C00052500 C 10/21/16 52.5 0.00 0.19
LNC 161021C00055000 C 10/21/16 55.0 0.00 0.14
LNC 161021P00020000 P 10/21/16 20.0 0.01 0.37
LNC 161021P00022500 P 10/21/16 22.5 0.15 0.41
LNC 161021P00025000 P 10/21/16 25.0 0.27 0.51
LNC 161021P00027500 P 10/21/16 27.5 0.45 0.52
LNC 161021P00030000 P 10/21/16 30.0 0.73 0.80
LNC 161021P00032500 P 10/21/16 32.5 1.19 1.28
LNC 161021P00035000 P 10/21/16 35.0 1.91 2.00
LNC 161021P00037500 P 10/21/16 37.5 2.92 3.05
LNC 161021P00040000 P 10/21/16 40.0 4.20 4.40
LNC 161021P00042500 P 10/21/16 42.5 5.90 6.15
LNC 161021P00045000 P 10/21/16 45.0 7.90 8.15
LNC 161021P00047500 P 10/21/16 47.5 10.00 10.70
LNC 161021P00050000 P 10/21/16 50.0 12.30 13.15
LNC 161021P00052500 P 10/21/16 52.5 14.85 15.70
LNC 161021P00055000 P 10/21/16 55.0 17.30 18.25
LNC 170120C00020000 C 01/20/17 20.0 17.20 18.25
LNC 170120C00022500 C 01/20/17 22.5 15.20 15.75
LNC 170120C00025000 C 01/20/17 25.0 12.75 13.40
LNC 170120C00027500 C 01/20/17 27.5 10.50 11.15
LNC 170120C00030000 C 01/20/17 30.0 8.60 9.10
LNC 170120C00032500 C 01/20/17 32.5 6.70 7.05
LNC 170120C00035000 C 01/20/17 35.0 5.15 5.40
LNC 170120C00037500 C 01/20/17 37.5 3.75 4.00
LNC 170120C00040000 C 01/20/17 40.0 2.61 2.86
LNC 170120C00042500 C 01/20/17 42.5 1.75 1.97
LNC 170120C00045000 C 01/20/17 45.0 1.06 1.26
LNC 170120C00047500 C 01/20/17 47.5 0.67 0.85
LNC 170120C00050000 C 01/20/17 50.0 0.45 0.54
LNC 170120C00052500 C 01/20/17 52.5 0.21 0.43
LNC 170120C00055000 C 01/20/17 55.0 0.01 0.35
LNC 170120C00060000 C 01/20/17 60.0 0.00 0.20
LNC 170120C00065000 C 01/20/17 65.0 0.00 0.12
LNC 170120P00020000 P 01/20/17 20.0 0.16 0.52
LNC 170120P00022500 P 01/20/17 22.5 0.37 0.65
LNC 170120P00025000 P 01/20/17 25.0 0.56 0.90
LNC 170120P00027500 P 01/20/17 27.5 0.87 1.01
LNC 170120P00030000 P 01/20/17 30.0 1.30 1.47
LNC 170120P00032500 P 01/20/17 32.5 1.94 2.09
LNC 170120P00035000 P 01/20/17 35.0 2.75 2.94
LNC 170120P00037500 P 01/20/17 37.5 3.85 4.05
LNC 170120P00040000 P 01/20/17 40.0 5.15 5.45
LNC 170120P00042500 P 01/20/17 42.5 6.75 7.15
LNC 170120P00045000 P 01/20/17 45.0 8.65 8.95
LNC 170120P00047500 P 01/20/17 47.5 10.70 11.05
LNC 170120P00050000 P 01/20/17 50.0 12.90 13.65
LNC 170120P00052500 P 01/20/17 52.5 15.20 15.90
LNC 170120P00055000 P 01/20/17 55.0 17.35 18.45
LNC 170120P00060000 P 01/20/17 60.0 22.15 23.40
LNC 170120P00065000 P 01/20/17 65.0 27.00 28.40
LNC 180119C00020000 C 01/19/18 20.0 17.75 18.60
LNC 180119C00022500 C 01/19/18 22.5 15.55 16.30
LNC 180119C00025000 C 01/19/18 25.0 13.40 14.30
LNC 180119C00027500 C 01/19/18 27.5 11.45 12.25
LNC 180119C00030000 C 01/19/18 30.0 9.65 10.60
LNC 180119C00032500 C 01/19/18 32.5 8.05 9.00
LNC 180119C00035000 C 01/19/18 35.0 6.60 7.60
LNC 180119C00037500 C 01/19/18 37.5 5.85 6.35
LNC 180119C00040000 C 01/19/18 40.0 4.75 5.25
LNC 180119C00042500 C 01/19/18 42.5 3.80 4.30
LNC 180119C00045000 C 01/19/18 45.0 2.85 3.50
LNC 180119C00047500 C 01/19/18 47.5 2.33 2.85
LNC 180119C00050000 C 01/19/18 50.0 1.89 2.30
LNC 180119C00052500 C 01/19/18 52.5 1.41 1.89
LNC 180119C00055000 C 01/19/18 55.0 1.03 1.59
LNC 180119C00060000 C 01/19/18 60.0 0.27 1.10
LNC 180119C00065000 C 01/19/18 65.0 0.08 0.76
LNC 180119P00020000 P 01/19/18 20.0 0.90 1.60
LNC 180119P00022500 P 01/19/18 22.5 1.39 1.91
LNC 180119P00025000 P 01/19/18 25.0 1.60 2.23
LNC 180119P00027500 P 01/19/18 27.5 2.42 3.05
LNC 180119P00030000 P 01/19/18 30.0 3.30 3.75
LNC 180119P00032500 P 01/19/18 32.5 4.25 4.65
LNC 180119P00035000 P 01/19/18 35.0 5.30 5.85
LNC 180119P00037500 P 01/19/18 37.5 6.65 7.35
LNC 180119P00040000 P 01/19/18 40.0 8.05 8.85
LNC 180119P00042500 P 01/19/18 42.5 9.60 10.40
LNC 180119P00045000 P 01/19/18 45.0 11.35 12.15
LNC 180119P00047500 P 01/19/18 47.5 12.95 14.00
LNC 180119P00050000 P 01/19/18 50.0 14.85 15.90
LNC 180119P00052500 P 01/19/18 52.5 16.90 18.00
LNC 180119P00055000 P 01/19/18 55.0 19.05 20.15
LNC 180119P00060000 P 01/19/18 60.0 23.45 24.55
LNC 180119P00065000 P 01/19/18 65.0 27.85 29.15

OPRA data is delayed 15 minutes.