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 (2015-04-10)Premium Content

Lincoln National Capital Vi (LNC)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150619C00030000 C 06/19/15 30.0 26.35 28.50
LNC 150619C00032500 C 06/19/15 32.5 23.80 25.50
LNC 150619C00035000 C 06/19/15 35.0 21.40 23.00
LNC 150619C00037500 C 06/19/15 37.5 18.95 20.50
LNC 150619C00040000 C 06/19/15 40.0 16.45 18.00
LNC 150619C00042500 C 06/19/15 42.5 13.95 15.50
LNC 150619C00045000 C 06/19/15 45.0 11.45 13.00
LNC 150619C00047500 C 06/19/15 47.5 9.00 10.50
LNC 150619C00050000 C 06/19/15 50.0 6.50 8.05
LNC 150619C00052500 C 06/19/15 52.5 4.45 4.95
LNC 150619C00055000 C 06/19/15 55.0 2.39 2.51
LNC 150619C00057500 C 06/19/15 57.5 0.78 0.85
LNC 150619C00060000 C 06/19/15 60.0 0.12 0.18
LNC 150619C00062500 C 06/19/15 62.5 0.00 0.09
LNC 150619C00065000 C 06/19/15 65.0 0.00 0.03
LNC 150619C00070000 C 06/19/15 70.0 0.00 0.03
LNC 150619C00075000 C 06/19/15 75.0 0.00 0.03
LNC 150619C00080000 C 06/19/15 80.0 0.00 0.03
LNC 150619C00085000 C 06/19/15 85.0 0.00 0.03
LNC 150619P00030000 P 06/19/15 30.0 0.00 0.03
LNC 150619P00032500 P 06/19/15 32.5 0.00 0.03
LNC 150619P00035000 P 06/19/15 35.0 0.00 0.03
LNC 150619P00037500 P 06/19/15 37.5 0.00 0.03
LNC 150619P00040000 P 06/19/15 40.0 0.00 0.04
LNC 150619P00042500 P 06/19/15 42.5 0.00 0.06
LNC 150619P00045000 P 06/19/15 45.0 0.00 0.11
LNC 150619P00047500 P 06/19/15 47.5 0.01 0.13
LNC 150619P00050000 P 06/19/15 50.0 0.01 0.10
LNC 150619P00052500 P 06/19/15 52.5 0.10 0.15
LNC 150619P00055000 P 06/19/15 55.0 0.39 0.42
LNC 150619P00057500 P 06/19/15 57.5 1.21 1.30
LNC 150619P00060000 P 06/19/15 60.0 2.84 3.30
LNC 150619P00062500 P 06/19/15 62.5 4.65 6.05
LNC 150619P00065000 P 06/19/15 65.0 7.00 8.55
LNC 150619P00070000 P 06/19/15 70.0 12.00 13.60
LNC 150619P00075000 P 06/19/15 75.0 17.00 18.60
LNC 150619P00080000 P 06/19/15 80.0 21.45 23.55
LNC 150619P00085000 P 06/19/15 85.0 26.55 28.60
LNC 150717C00037500 C 07/17/15 37.5 18.95 20.85
LNC 150717C00040000 C 07/17/15 40.0 16.25 18.40
LNC 150717C00042500 C 07/17/15 42.5 13.90 15.90
LNC 150717C00045000 C 07/17/15 45.0 11.50 13.05
LNC 150717C00047500 C 07/17/15 47.5 9.05 10.60
LNC 150717C00050000 C 07/17/15 50.0 6.95 7.50
LNC 150717C00052500 C 07/17/15 52.5 4.70 5.20
LNC 150717C00055000 C 07/17/15 55.0 2.83 3.15
LNC 150717C00057500 C 07/17/15 57.5 1.31 1.37
LNC 150717C00060000 C 07/17/15 60.0 0.44 0.51
LNC 150717C00062500 C 07/17/15 62.5 0.07 0.30
LNC 150717C00065000 C 07/17/15 65.0 0.01 0.10
LNC 150717C00067500 C 07/17/15 67.5 0.00 0.08
LNC 150717C00070000 C 07/17/15 70.0 0.00 0.05
LNC 150717C00075000 C 07/17/15 75.0 0.00 0.03
LNC 150717P00037500 P 07/17/15 37.5 0.00 0.09
LNC 150717P00040000 P 07/17/15 40.0 0.00 0.16
LNC 150717P00042500 P 07/17/15 42.5 0.01 0.23
LNC 150717P00045000 P 07/17/15 45.0 0.03 0.24
LNC 150717P00047500 P 07/17/15 47.5 0.07 0.26
LNC 150717P00050000 P 07/17/15 50.0 0.13 0.41
LNC 150717P00052500 P 07/17/15 52.5 0.43 0.47
LNC 150717P00055000 P 07/17/15 55.0 0.92 0.98
LNC 150717P00057500 P 07/17/15 57.5 1.93 2.00
LNC 150717P00060000 P 07/17/15 60.0 3.35 3.65
LNC 150717P00062500 P 07/17/15 62.5 5.45 6.00
LNC 150717P00065000 P 07/17/15 65.0 7.25 8.80
LNC 150717P00067500 P 07/17/15 67.5 9.70 11.25
LNC 150717P00070000 P 07/17/15 70.0 11.85 13.85
LNC 150717P00075000 P 07/17/15 75.0 16.85 18.80
LNC 151016C00037500 C 10/16/15 37.5 19.00 20.65
LNC 151016C00040000 C 10/16/15 40.0 16.45 18.15
LNC 151016C00042500 C 10/16/15 42.5 14.10 15.70
LNC 151016C00045000 C 10/16/15 45.0 11.90 12.75
LNC 151016C00047500 C 10/16/15 47.5 9.50 10.50
LNC 151016C00050000 C 10/16/15 50.0 7.65 8.00
LNC 151016C00052500 C 10/16/15 52.5 5.80 6.15
LNC 151016C00055000 C 10/16/15 55.0 4.15 4.35
LNC 151016C00057500 C 10/16/15 57.5 2.77 2.89
LNC 151016C00060000 C 10/16/15 60.0 1.68 1.83
LNC 151016C00062500 C 10/16/15 62.5 0.97 1.02
LNC 151016C00065000 C 10/16/15 65.0 0.43 0.76
LNC 151016C00067500 C 10/16/15 67.5 0.11 0.50
LNC 151016C00070000 C 10/16/15 70.0 0.06 0.36
LNC 151016C00075000 C 10/16/15 75.0 0.00 0.19
LNC 151016P00037500 P 10/16/15 37.5 0.04 0.39
LNC 151016P00040000 P 10/16/15 40.0 0.14 0.46
LNC 151016P00042500 P 10/16/15 42.5 0.20 0.50
LNC 151016P00045000 P 10/16/15 45.0 0.42 0.62
LNC 151016P00047500 P 10/16/15 47.5 0.47 0.80
LNC 151016P00050000 P 10/16/15 50.0 1.01 1.08
LNC 151016P00052500 P 10/16/15 52.5 1.55 1.70
LNC 151016P00055000 P 10/16/15 55.0 2.31 2.47
LNC 151016P00057500 P 10/16/15 57.5 3.45 3.60
LNC 151016P00060000 P 10/16/15 60.0 4.85 5.30
LNC 151016P00062500 P 10/16/15 62.5 6.50 7.10
LNC 151016P00065000 P 10/16/15 65.0 8.35 9.30
LNC 151016P00067500 P 10/16/15 67.5 10.70 11.60
LNC 151016P00070000 P 10/16/15 70.0 12.25 14.00
LNC 151016P00075000 P 10/16/15 75.0 17.20 19.00
LNC 160115C00025000 C 01/15/16 25.0 31.40 33.55
LNC 160115C00028000 C 01/15/16 28.0 27.65 30.60
LNC 160115C00030000 C 01/15/16 30.0 25.80 28.60
LNC 160115C00033000 C 01/15/16 33.0 23.40 25.20
LNC 160115C00035000 C 01/15/16 35.0 21.35 23.20
LNC 160115C00038000 C 01/15/16 38.0 18.50 20.30
LNC 160115C00040000 C 01/15/16 40.0 16.65 18.65
LNC 160115C00042000 C 01/15/16 42.0 14.80 16.55
LNC 160115C00045000 C 01/15/16 45.0 12.10 13.95
LNC 160115C00047000 C 01/15/16 47.0 10.45 12.20
LNC 160115C00050000 C 01/15/16 50.0 8.30 8.90
LNC 160115C00052500 C 01/15/16 52.5 6.65 7.05
LNC 160115C00055000 C 01/15/16 55.0 4.95 5.40
LNC 160115C00057500 C 01/15/16 57.5 3.65 4.00
LNC 160115C00060000 C 01/15/16 60.0 2.46 2.83
LNC 160115C00062500 C 01/15/16 62.5 1.70 1.96
LNC 160115C00065000 C 01/15/16 65.0 1.04 1.32
LNC 160115C00067500 C 01/15/16 67.5 0.71 1.00
LNC 160115C00070000 C 01/15/16 70.0 0.30 0.73
LNC 160115C00075000 C 01/15/16 75.0 0.02 0.36
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.18
LNC 160115C00085000 C 01/15/16 85.0 0.00 0.10
LNC 160115P00025000 P 01/15/16 25.0 0.02 0.16
LNC 160115P00028000 P 01/15/16 28.0 0.01 0.25
LNC 160115P00030000 P 01/15/16 30.0 0.01 0.32
LNC 160115P00033000 P 01/15/16 33.0 0.04 0.43
LNC 160115P00035000 P 01/15/16 35.0 0.08 0.50
LNC 160115P00038000 P 01/15/16 38.0 0.22 0.59
LNC 160115P00040000 P 01/15/16 40.0 0.27 0.71
LNC 160115P00042000 P 01/15/16 42.0 0.49 0.88
LNC 160115P00045000 P 01/15/16 45.0 0.68 1.18
LNC 160115P00047000 P 01/15/16 47.0 1.15 1.45
LNC 160115P00050000 P 01/15/16 50.0 1.76 1.91
LNC 160115P00052500 P 01/15/16 52.5 2.41 2.60
LNC 160115P00055000 P 01/15/16 55.0 3.30 3.55
LNC 160115P00057500 P 01/15/16 57.5 4.40 4.75
LNC 160115P00060000 P 01/15/16 60.0 5.75 6.35
LNC 160115P00062500 P 01/15/16 62.5 7.30 8.00
LNC 160115P00065000 P 01/15/16 65.0 9.20 9.85
LNC 160115P00067500 P 01/15/16 67.5 11.30 11.95
LNC 160115P00070000 P 01/15/16 70.0 12.70 14.55
LNC 160115P00075000 P 01/15/16 75.0 17.35 19.40
LNC 160115P00080000 P 01/15/16 80.0 21.35 24.40
LNC 160115P00085000 P 01/15/16 85.0 26.95 29.05

OPRA data is delayed 15 minutes.