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 (2014-10-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141220C00035000 C 12/20/14 35.0 22.00 22.95
LNC 141220C00040000 C 12/20/14 40.0 15.80 19.05
LNC 141220C00041000 C 12/20/14 41.0 14.75 18.00
LNC 141220C00042000 C 12/20/14 42.0 13.75 17.00
LNC 141220C00043000 C 12/20/14 43.0 12.85 16.10
LNC 141220C00044000 C 12/20/14 44.0 11.80 15.15
LNC 141220C00045000 C 12/20/14 45.0 10.85 14.15
LNC 141220C00046000 C 12/20/14 46.0 9.80 13.05
LNC 141220C00047000 C 12/20/14 47.0 8.85 12.05
LNC 141220C00048000 C 12/20/14 48.0 7.85 10.30
LNC 141220C00049000 C 12/20/14 49.0 8.20 8.95
LNC 141220C00050000 C 12/20/14 50.0 7.25 7.80
LNC 141220C00052500 C 12/20/14 52.5 4.80 5.40
LNC 141220C00055000 C 12/20/14 55.0 2.62 3.00
LNC 141220C00057500 C 12/20/14 57.5 1.11 1.18
LNC 141220C00060000 C 12/20/14 60.0 0.18 0.27
LNC 141220P00035000 P 12/20/14 35.0 0.00 0.04
LNC 141220P00040000 P 12/20/14 40.0 0.00 0.05
LNC 141220P00041000 P 12/20/14 41.0 0.00 0.05
LNC 141220P00042000 P 12/20/14 42.0 0.00 0.07
LNC 141220P00043000 P 12/20/14 43.0 0.00 0.08
LNC 141220P00044000 P 12/20/14 44.0 0.00 0.11
LNC 141220P00045000 P 12/20/14 45.0 0.00 0.14
LNC 141220P00046000 P 12/20/14 46.0 0.01 0.18
LNC 141220P00047000 P 12/20/14 47.0 0.01 0.16
LNC 141220P00048000 P 12/20/14 48.0 0.02 0.17
LNC 141220P00049000 P 12/20/14 49.0 0.01 0.15
LNC 141220P00050000 P 12/20/14 50.0 0.02 0.20
LNC 141220P00052500 P 12/20/14 52.5 0.08 0.25
LNC 141220P00055000 P 12/20/14 55.0 0.34 0.39
LNC 141220P00057500 P 12/20/14 57.5 1.02 1.11
LNC 141220P00060000 P 12/20/14 60.0 2.60 3.05
LNC 150117C00013000 C 01/17/15 13.0 42.70 46.20
LNC 150117C00015000 C 01/17/15 15.0 40.70 44.00
LNC 150117C00018000 C 01/17/15 18.0 37.70 41.20
LNC 150117C00020000 C 01/17/15 20.0 35.75 39.20
LNC 150117C00023000 C 01/17/15 23.0 32.65 36.20
LNC 150117C00024000 C 01/17/15 24.0 31.70 35.20
LNC 150117C00025000 C 01/17/15 25.0 30.70 34.20
LNC 150117C00026000 C 01/17/15 26.0 29.70 33.20
LNC 150117C00027000 C 01/17/15 27.0 28.70 32.05
LNC 150117C00028000 C 01/17/15 28.0 27.70 31.20
LNC 150117C00029000 C 01/17/15 29.0 26.70 30.20
LNC 150117C00030000 C 01/17/15 30.0 25.70 29.20
LNC 150117C00031000 C 01/17/15 31.0 24.70 28.20
LNC 150117C00032000 C 01/17/15 32.0 23.75 27.00
LNC 150117C00033000 C 01/17/15 33.0 22.75 26.05
LNC 150117C00034000 C 01/17/15 34.0 21.70 25.20
LNC 150117C00035000 C 01/17/15 35.0 22.10 22.95
LNC 150117C00036000 C 01/17/15 36.0 19.75 23.05
LNC 150117C00037000 C 01/17/15 37.0 18.70 22.10
LNC 150117C00038000 C 01/17/15 38.0 17.80 21.10
LNC 150117C00039000 C 01/17/15 39.0 16.80 20.10
LNC 150117C00040000 C 01/17/15 40.0 17.15 17.95
LNC 150117C00041000 C 01/17/15 41.0 14.80 18.10
LNC 150117C00042000 C 01/17/15 42.0 13.85 17.15
LNC 150117C00043000 C 01/17/15 43.0 14.15 14.95
LNC 150117C00044000 C 01/17/15 44.0 12.90 14.00
LNC 150117C00045000 C 01/17/15 45.0 12.20 12.95
LNC 150117C00046000 C 01/17/15 46.0 11.20 11.95
LNC 150117C00047000 C 01/17/15 47.0 10.20 10.95
LNC 150117C00048000 C 01/17/15 48.0 9.30 9.95
LNC 150117C00049000 C 01/17/15 49.0 8.30 9.40
LNC 150117C00050000 C 01/17/15 50.0 7.35 7.95
LNC 150117C00052500 C 01/17/15 52.5 5.10 5.60
LNC 150117C00055000 C 01/17/15 55.0 3.25 3.45
LNC 150117C00057500 C 01/17/15 57.5 1.60 1.75
LNC 150117C00060000 C 01/17/15 60.0 0.64 0.71
LNC 150117C00062500 C 01/17/15 62.5 0.18 0.31
LNC 150117C00065000 C 01/17/15 65.0 0.03 0.15
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.11
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.03
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.03
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.03
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.03
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.03
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.03
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.03
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.03
LNC 150117P00027000 P 01/17/15 27.0 0.00 0.05
LNC 150117P00028000 P 01/17/15 28.0 0.00 0.05
LNC 150117P00029000 P 01/17/15 29.0 0.00 0.05
LNC 150117P00030000 P 01/17/15 30.0 0.00 0.05
LNC 150117P00031000 P 01/17/15 31.0 0.00 0.06
LNC 150117P00032000 P 01/17/15 32.0 0.00 0.06
LNC 150117P00033000 P 01/17/15 33.0 0.00 0.08
LNC 150117P00034000 P 01/17/15 34.0 0.00 0.10
LNC 150117P00035000 P 01/17/15 35.0 0.01 0.12
LNC 150117P00036000 P 01/17/15 36.0 0.01 0.15
LNC 150117P00037000 P 01/17/15 37.0 0.02 0.19
LNC 150117P00038000 P 01/17/15 38.0 0.02 0.20
LNC 150117P00039000 P 01/17/15 39.0 0.02 0.20
LNC 150117P00040000 P 01/17/15 40.0 0.02 0.20
LNC 150117P00041000 P 01/17/15 41.0 0.03 0.21
LNC 150117P00042000 P 01/17/15 42.0 0.04 0.21
LNC 150117P00043000 P 01/17/15 43.0 0.05 0.22
LNC 150117P00044000 P 01/17/15 44.0 0.05 0.23
LNC 150117P00045000 P 01/17/15 45.0 0.06 0.23
LNC 150117P00046000 P 01/17/15 46.0 0.08 0.25
LNC 150117P00047000 P 01/17/15 47.0 0.10 0.26
LNC 150117P00048000 P 01/17/15 48.0 0.13 0.26
LNC 150117P00049000 P 01/17/15 49.0 0.16 0.29
LNC 150117P00050000 P 01/17/15 50.0 0.23 0.39
LNC 150117P00052500 P 01/17/15 52.5 0.45 0.56
LNC 150117P00055000 P 01/17/15 55.0 0.89 1.03
LNC 150117P00057500 P 01/17/15 57.5 1.77 2.03
LNC 150117P00060000 P 01/17/15 60.0 3.20 3.60
LNC 150117P00062500 P 01/17/15 62.5 4.80 5.75
LNC 150117P00065000 P 01/17/15 65.0 7.50 8.15
LNC 150117P00070000 P 01/17/15 70.0 11.65 13.15
LNC 150417C00025000 C 04/17/15 25.0 31.10 33.90
LNC 150417C00026000 C 04/17/15 26.0 29.10 33.60
LNC 150417C00027000 C 04/17/15 27.0 28.25 32.65
LNC 150417C00028000 C 04/17/15 28.0 27.25 31.65
LNC 150417C00029000 C 04/17/15 29.0 26.25 30.75
LNC 150417C00030000 C 04/17/15 30.0 25.25 29.75
LNC 150417C00031000 C 04/17/15 31.0 24.40 28.50
LNC 150417C00032000 C 04/17/15 32.0 23.50 27.50
LNC 150417C00033000 C 04/17/15 33.0 23.40 25.70
LNC 150417C00034000 C 04/17/15 34.0 22.40 24.70
LNC 150417C00035000 C 04/17/15 35.0 21.20 24.10
LNC 150417C00036000 C 04/17/15 36.0 20.40 22.70
LNC 150417C00037000 C 04/17/15 37.0 18.95 22.15
LNC 150417C00038000 C 04/17/15 38.0 18.00 21.40
LNC 150417C00039000 C 04/17/15 39.0 17.45 19.70
LNC 150417C00040000 C 04/17/15 40.0 17.10 17.90
LNC 150417C00041000 C 04/17/15 41.0 14.50 18.30
LNC 150417C00042000 C 04/17/15 42.0 14.60 17.20
LNC 150417C00043000 C 04/17/15 43.0 13.85 15.45
LNC 150417C00044000 C 04/17/15 44.0 12.90 14.95
LNC 150417C00045000 C 04/17/15 45.0 12.40 13.90
LNC 150417C00046000 C 04/17/15 46.0 11.45 12.20
LNC 150417C00047000 C 04/17/15 47.0 10.55 11.95
LNC 150417C00048000 C 04/17/15 48.0 9.55 10.85
LNC 150417C00049000 C 04/17/15 49.0 8.95 9.60
LNC 150417C00050000 C 04/17/15 50.0 8.10 8.45
LNC 150417C00052500 C 04/17/15 52.5 6.00 7.05
LNC 150417C00055000 C 04/17/15 55.0 4.30 4.70
LNC 150417C00057500 C 04/17/15 57.5 2.92 3.25
LNC 150417C00060000 C 04/17/15 60.0 1.84 2.14
LNC 150417C00062500 C 04/17/15 62.5 1.11 1.60
LNC 150417C00065000 C 04/17/15 65.0 0.54 0.90
LNC 150417C00070000 C 04/17/15 70.0 0.05 0.49
LNC 150417C00075000 C 04/17/15 75.0 0.00 0.21
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.19
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.23
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.28
LNC 150417P00028000 P 04/17/15 28.0 0.00 0.32
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.38
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.44
LNC 150417P00031000 P 04/17/15 31.0 0.00 0.48
LNC 150417P00032000 P 04/17/15 32.0 0.00 0.48
LNC 150417P00033000 P 04/17/15 33.0 0.00 0.48
LNC 150417P00034000 P 04/17/15 34.0 0.02 0.48
LNC 150417P00035000 P 04/17/15 35.0 0.03 0.29
LNC 150417P00036000 P 04/17/15 36.0 0.05 0.31
LNC 150417P00037000 P 04/17/15 37.0 0.06 0.33
LNC 150417P00038000 P 04/17/15 38.0 0.09 0.49
LNC 150417P00039000 P 04/17/15 39.0 0.11 0.39
LNC 150417P00040000 P 04/17/15 40.0 0.14 0.39
LNC 150417P00041000 P 04/17/15 41.0 0.17 0.54
LNC 150417P00042000 P 04/17/15 42.0 0.21 0.58
LNC 150417P00043000 P 04/17/15 43.0 0.25 0.64
LNC 150417P00044000 P 04/17/15 44.0 0.29 0.67
LNC 150417P00045000 P 04/17/15 45.0 0.35 0.75
LNC 150417P00046000 P 04/17/15 46.0 0.45 0.81
LNC 150417P00047000 P 04/17/15 47.0 0.54 0.90
LNC 150417P00048000 P 04/17/15 48.0 0.66 1.01
LNC 150417P00049000 P 04/17/15 49.0 0.80 1.13
LNC 150417P00050000 P 04/17/15 50.0 0.95 1.15
LNC 150417P00052500 P 04/17/15 52.5 1.49 1.76
LNC 150417P00055000 P 04/17/15 55.0 2.34 2.59
LNC 150417P00057500 P 04/17/15 57.5 3.40 3.70
LNC 150417P00060000 P 04/17/15 60.0 4.80 5.20
LNC 150417P00062500 P 04/17/15 62.5 5.90 7.00
LNC 150417P00065000 P 04/17/15 65.0 7.85 9.70
LNC 150417P00070000 P 04/17/15 70.0 12.80 13.90
LNC 150417P00075000 P 04/17/15 75.0 17.50 18.85
LNC 150717C00045000 C 07/17/15 45.0 12.60 14.25
LNC 150717C00050000 C 07/17/15 50.0 8.70 9.80
LNC 150717C00052500 C 07/17/15 52.5 6.95 7.95
LNC 150717C00055000 C 07/17/15 55.0 5.30 5.90
LNC 150717C00057500 C 07/17/15 57.5 3.95 4.40
LNC 150717C00060000 C 07/17/15 60.0 2.92 3.20
LNC 150717C00062500 C 07/17/15 62.5 2.00 2.40
LNC 150717C00065000 C 07/17/15 65.0 1.33 1.86
LNC 150717C00067500 C 07/17/15 67.5 0.88 1.34
LNC 150717C00070000 C 07/17/15 70.0 0.49 0.98
LNC 150717C00075000 C 07/17/15 75.0 0.17 0.54
LNC 150717P00045000 P 07/17/15 45.0 0.87 1.18
LNC 150717P00050000 P 07/17/15 50.0 1.90 2.17
LNC 150717P00052500 P 07/17/15 52.5 2.52 2.97
LNC 150717P00055000 P 07/17/15 55.0 3.50 3.85
LNC 150717P00057500 P 07/17/15 57.5 4.50 5.00
LNC 150717P00060000 P 07/17/15 60.0 5.90 6.45
LNC 150717P00062500 P 07/17/15 62.5 7.35 8.10
LNC 150717P00065000 P 07/17/15 65.0 9.10 9.95
LNC 150717P00067500 P 07/17/15 67.5 11.05 11.95
LNC 150717P00070000 P 07/17/15 70.0 13.20 14.40
LNC 150717P00075000 P 07/17/15 75.0 17.80 19.10
LNC 160115C00025000 C 01/15/16 25.0 30.95 34.75
LNC 160115C00028000 C 01/15/16 28.0 27.80 30.95
LNC 160115C00030000 C 01/15/16 30.0 26.50 28.60
LNC 160115C00033000 C 01/15/16 33.0 22.45 26.90
LNC 160115C00035000 C 01/15/16 35.0 21.75 24.85
LNC 160115C00038000 C 01/15/16 38.0 18.90 22.10
LNC 160115C00040000 C 01/15/16 40.0 17.35 19.35
LNC 160115C00042000 C 01/15/16 42.0 15.75 17.25
LNC 160115C00045000 C 01/15/16 45.0 13.30 15.20
LNC 160115C00047000 C 01/15/16 47.0 11.70 13.75
LNC 160115C00050000 C 01/15/16 50.0 9.65 11.60
LNC 160115C00052500 C 01/15/16 52.5 8.15 9.95
LNC 160115C00055000 C 01/15/16 55.0 6.60 8.45
LNC 160115C00057500 C 01/15/16 57.5 5.35 6.60
LNC 160115C00060000 C 01/15/16 60.0 4.35 5.10
LNC 160115C00062500 C 01/15/16 62.5 3.30 4.75
LNC 160115C00065000 C 01/15/16 65.0 2.67 3.45
LNC 160115C00070000 C 01/15/16 70.0 1.53 2.37
LNC 160115C00075000 C 01/15/16 75.0 0.73 1.55
LNC 160115C00080000 C 01/15/16 80.0 0.25 1.07
LNC 160115P00025000 P 01/15/16 25.0 0.11 0.74
LNC 160115P00028000 P 01/15/16 28.0 0.28 0.91
LNC 160115P00030000 P 01/15/16 30.0 0.22 0.97
LNC 160115P00033000 P 01/15/16 33.0 0.34 1.12
LNC 160115P00035000 P 01/15/16 35.0 0.51 1.00
LNC 160115P00038000 P 01/15/16 38.0 0.78 1.53
LNC 160115P00040000 P 01/15/16 40.0 1.05 1.77
LNC 160115P00042000 P 01/15/16 42.0 1.35 2.06
LNC 160115P00045000 P 01/15/16 45.0 1.91 2.62
LNC 160115P00047000 P 01/15/16 47.0 2.05 3.05
LNC 160115P00050000 P 01/15/16 50.0 3.30 4.10
LNC 160115P00052500 P 01/15/16 52.5 4.10 4.95
LNC 160115P00055000 P 01/15/16 55.0 5.10 6.00
LNC 160115P00057500 P 01/15/16 57.5 6.25 7.30
LNC 160115P00060000 P 01/15/16 60.0 7.05 8.80
LNC 160115P00062500 P 01/15/16 62.5 9.05 10.30
LNC 160115P00065000 P 01/15/16 65.0 10.60 11.95
LNC 160115P00070000 P 01/15/16 70.0 14.25 16.20
LNC 160115P00075000 P 01/15/16 75.0 18.40 20.40
LNC 160115P00080000 P 01/15/16 80.0 22.90 25.40

OPRA data is delayed 15 minutes.