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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 160617C00022500 C 06/17/16 22.5 21.50 25.35
LNC 160617C00025000 C 06/17/16 25.0 19.00 22.85
LNC 160617C00027500 C 06/17/16 27.5 16.50 20.35
LNC 160617C00030000 C 06/17/16 30.0 14.00 17.85
LNC 160617C00032500 C 06/17/16 32.5 11.50 14.70
LNC 160617C00035000 C 06/17/16 35.0 9.90 11.40
LNC 160617C00037500 C 06/17/16 37.5 7.45 8.80
LNC 160617C00040000 C 06/17/16 40.0 5.05 6.30
LNC 160617C00042500 C 06/17/16 42.5 2.88 4.05
LNC 160617C00045000 C 06/17/16 45.0 1.71 1.86
LNC 160617C00047500 C 06/17/16 47.5 0.47 0.54
LNC 160617C00050000 C 06/17/16 50.0 0.01 0.22
LNC 160617C00052500 C 06/17/16 52.5 0.00 0.18
LNC 160617C00055000 C 06/17/16 55.0 0.00 0.17
LNC 160617C00060000 C 06/17/16 60.0 0.00 0.16
LNC 160617P00022500 P 06/17/16 22.5 0.00 0.16
LNC 160617P00025000 P 06/17/16 25.0 0.00 0.16
LNC 160617P00027500 P 06/17/16 27.5 0.00 0.16
LNC 160617P00030000 P 06/17/16 30.0 0.00 0.17
LNC 160617P00032500 P 06/17/16 32.5 0.00 0.17
LNC 160617P00035000 P 06/17/16 35.0 0.00 0.18
LNC 160617P00037500 P 06/17/16 37.5 0.00 0.20
LNC 160617P00040000 P 06/17/16 40.0 0.04 0.10
LNC 160617P00042500 P 06/17/16 42.5 0.19 0.22
LNC 160617P00045000 P 06/17/16 45.0 0.63 0.74
LNC 160617P00047500 P 06/17/16 47.5 1.78 2.62
LNC 160617P00050000 P 06/17/16 50.0 3.80 5.10
LNC 160617P00052500 P 06/17/16 52.5 6.10 7.65
LNC 160617P00055000 P 06/17/16 55.0 7.80 11.00
LNC 160617P00060000 P 06/17/16 60.0 12.35 16.00
LNC 160715C00022500 C 07/15/16 22.5 21.50 25.15
LNC 160715C00025000 C 07/15/16 25.0 19.00 22.65
LNC 160715C00027500 C 07/15/16 27.5 17.35 18.85
LNC 160715C00030000 C 07/15/16 30.0 14.85 16.45
LNC 160715C00032500 C 07/15/16 32.5 12.30 13.80
LNC 160715C00035000 C 07/15/16 35.0 10.00 11.40
LNC 160715C00037500 C 07/15/16 37.5 8.00 8.95
LNC 160715C00040000 C 07/15/16 40.0 6.00 6.55
LNC 160715C00042500 C 07/15/16 42.5 4.05 4.30
LNC 160715C00045000 C 07/15/16 45.0 2.36 2.44
LNC 160715C00047500 C 07/15/16 47.5 1.08 1.11
LNC 160715C00050000 C 07/15/16 50.0 0.35 0.40
LNC 160715C00052500 C 07/15/16 52.5 0.09 0.16
LNC 160715C00055000 C 07/15/16 55.0 0.00 0.17
LNC 160715C00057500 C 07/15/16 57.5 0.00 0.10
LNC 160715C00060000 C 07/15/16 60.0 0.00 0.07
LNC 160715C00062500 C 07/15/16 62.5 0.00 0.07
LNC 160715C00065000 C 07/15/16 65.0 0.00 0.06
LNC 160715C00070000 C 07/15/16 70.0 0.00 0.06
LNC 160715C00075000 C 07/15/16 75.0 0.00 0.06
LNC 160715C00080000 C 07/15/16 80.0 0.00 0.06
LNC 160715P00022500 P 07/15/16 22.5 0.00 0.08
LNC 160715P00025000 P 07/15/16 25.0 0.00 0.10
LNC 160715P00027500 P 07/15/16 27.5 0.00 0.10
LNC 160715P00030000 P 07/15/16 30.0 0.00 0.20
LNC 160715P00032500 P 07/15/16 32.5 0.01 0.13
LNC 160715P00035000 P 07/15/16 35.0 0.01 0.18
LNC 160715P00037500 P 07/15/16 37.5 0.14 0.18
LNC 160715P00040000 P 07/15/16 40.0 0.31 0.34
LNC 160715P00042500 P 07/15/16 42.5 0.66 0.71
LNC 160715P00045000 P 07/15/16 45.0 1.37 1.42
LNC 160715P00047500 P 07/15/16 47.5 2.59 2.68
LNC 160715P00050000 P 07/15/16 50.0 4.35 4.70
LNC 160715P00052500 P 07/15/16 52.5 6.55 7.15
LNC 160715P00055000 P 07/15/16 55.0 8.85 10.40
LNC 160715P00057500 P 07/15/16 57.5 11.25 12.90
LNC 160715P00060000 P 07/15/16 60.0 12.35 16.55
LNC 160715P00062500 P 07/15/16 62.5 14.90 18.85
LNC 160715P00065000 P 07/15/16 65.0 17.35 21.55
LNC 160715P00070000 P 07/15/16 70.0 22.35 26.20
LNC 160715P00075000 P 07/15/16 75.0 27.50 31.20
LNC 160715P00080000 P 07/15/16 80.0 32.35 36.20
LNC 161021C00020000 C 10/21/16 20.0 24.00 27.75
LNC 161021C00022500 C 10/21/16 22.5 21.50 25.20
LNC 161021C00025000 C 10/21/16 25.0 18.60 22.75
LNC 161021C00027500 C 10/21/16 27.5 16.35 19.90
LNC 161021C00030000 C 10/21/16 30.0 14.10 17.45
LNC 161021C00032500 C 10/21/16 32.5 11.55 15.55
LNC 161021C00035000 C 10/21/16 35.0 10.85 11.65
LNC 161021C00037500 C 10/21/16 37.5 8.60 9.50
LNC 161021C00040000 C 10/21/16 40.0 6.85 7.35
LNC 161021C00042500 C 10/21/16 42.5 5.10 5.45
LNC 161021C00045000 C 10/21/16 45.0 3.50 3.85
LNC 161021C00047500 C 10/21/16 47.5 2.33 2.55
LNC 161021C00050000 C 10/21/16 50.0 1.42 1.62
LNC 161021C00052500 C 10/21/16 52.5 0.79 0.94
LNC 161021C00055000 C 10/21/16 55.0 0.17 0.66
LNC 161021P00020000 P 10/21/16 20.0 0.00 0.22
LNC 161021P00022500 P 10/21/16 22.5 0.00 0.32
LNC 161021P00025000 P 10/21/16 25.0 0.00 0.36
LNC 161021P00027500 P 10/21/16 27.5 0.05 0.21
LNC 161021P00030000 P 10/21/16 30.0 0.16 0.46
LNC 161021P00032500 P 10/21/16 32.5 0.27 0.69
LNC 161021P00035000 P 10/21/16 35.0 0.48 0.64
LNC 161021P00037500 P 10/21/16 37.5 0.78 0.93
LNC 161021P00040000 P 10/21/16 40.0 1.26 1.64
LNC 161021P00042500 P 10/21/16 42.5 1.91 2.09
LNC 161021P00045000 P 10/21/16 45.0 2.82 3.05
LNC 161021P00047500 P 10/21/16 47.5 4.05 4.45
LNC 161021P00050000 P 10/21/16 50.0 5.50 6.40
LNC 161021P00052500 P 10/21/16 52.5 7.40 8.35
LNC 161021P00055000 P 10/21/16 55.0 9.50 9.95
LNC 170120C00022500 C 01/20/17 22.5 21.55 24.40
LNC 170120C00025000 C 01/20/17 25.0 18.60 22.80
LNC 170120C00027500 C 01/20/17 27.5 17.20 19.05
LNC 170120C00030000 C 01/20/17 30.0 14.90 16.80
LNC 170120C00032500 C 01/20/17 32.5 13.35 14.20
LNC 170120C00035000 C 01/20/17 35.0 11.20 12.05
LNC 170120C00037500 C 01/20/17 37.5 9.10 10.05
LNC 170120C00040000 C 01/20/17 40.0 7.35 7.95
LNC 170120C00042500 C 01/20/17 42.5 5.65 6.30
LNC 170120C00045000 C 01/20/17 45.0 4.15 4.75
LNC 170120C00047500 C 01/20/17 47.5 2.75 3.50
LNC 170120C00050000 C 01/20/17 50.0 2.18 2.50
LNC 170120C00052500 C 01/20/17 52.5 1.45 1.70
LNC 170120C00055000 C 01/20/17 55.0 0.75 1.16
LNC 170120C00060000 C 01/20/17 60.0 0.32 0.64
LNC 170120C00065000 C 01/20/17 65.0 0.01 0.46
LNC 170120P00022500 P 01/20/17 22.5 0.05 0.39
LNC 170120P00025000 P 01/20/17 25.0 0.11 0.54
LNC 170120P00027500 P 01/20/17 27.5 0.24 0.61
LNC 170120P00030000 P 01/20/17 30.0 0.45 0.85
LNC 170120P00032500 P 01/20/17 32.5 0.69 1.10
LNC 170120P00035000 P 01/20/17 35.0 1.02 1.46
LNC 170120P00037500 P 01/20/17 37.5 1.32 1.70
LNC 170120P00040000 P 01/20/17 40.0 2.01 2.25
LNC 170120P00042500 P 01/20/17 42.5 2.84 3.10
LNC 170120P00045000 P 01/20/17 45.0 3.80 4.20
LNC 170120P00047500 P 01/20/17 47.5 5.05 5.50
LNC 170120P00050000 P 01/20/17 50.0 6.60 7.30
LNC 170120P00052500 P 01/20/17 52.5 8.25 9.45
LNC 170120P00055000 P 01/20/17 55.0 10.20 11.40
LNC 170120P00060000 P 01/20/17 60.0 14.60 15.70
LNC 170120P00065000 P 01/20/17 65.0 18.40 21.30
LNC 180119C00022500 C 01/19/18 22.5 21.75 24.90
LNC 180119C00025000 C 01/19/18 25.0 20.75 21.70
LNC 180119C00027500 C 01/19/18 27.5 18.40 19.50
LNC 180119C00030000 C 01/19/18 30.0 16.15 17.40
LNC 180119C00032500 C 01/19/18 32.5 14.10 15.50
LNC 180119C00035000 C 01/19/18 35.0 12.15 13.70
LNC 180119C00037500 C 01/19/18 37.5 10.35 11.75
LNC 180119C00040000 C 01/19/18 40.0 8.75 10.20
LNC 180119C00042500 C 01/19/18 42.5 7.30 8.75
LNC 180119C00045000 C 01/19/18 45.0 6.30 7.45
LNC 180119C00047500 C 01/19/18 47.5 5.00 6.25
LNC 180119C00050000 C 01/19/18 50.0 4.05 5.25
LNC 180119C00052500 C 01/19/18 52.5 3.20 4.35
LNC 180119C00055000 C 01/19/18 55.0 2.45 3.80
LNC 180119C00060000 C 01/19/18 60.0 1.78 2.38
LNC 180119C00065000 C 01/19/18 65.0 0.90 1.78
LNC 180119P00022500 P 01/19/18 22.5 0.47 1.28
LNC 180119P00025000 P 01/19/18 25.0 0.76 1.60
LNC 180119P00027500 P 01/19/18 27.5 1.14 1.97
LNC 180119P00030000 P 01/19/18 30.0 1.62 2.29
LNC 180119P00032500 P 01/19/18 32.5 2.21 2.91
LNC 180119P00035000 P 01/19/18 35.0 2.60 3.70
LNC 180119P00037500 P 01/19/18 37.5 3.40 4.25
LNC 180119P00040000 P 01/19/18 40.0 4.35 5.45
LNC 180119P00042500 P 01/19/18 42.5 5.25 6.65
LNC 180119P00045000 P 01/19/18 45.0 6.50 7.90
LNC 180119P00047500 P 01/19/18 47.5 7.85 9.30
LNC 180119P00050000 P 01/19/18 50.0 9.35 10.85
LNC 180119P00052500 P 01/19/18 52.5 10.50 12.70
LNC 180119P00055000 P 01/19/18 55.0 12.15 14.45
LNC 180119P00060000 P 01/19/18 60.0 16.00 18.30
LNC 180119P00065000 P 01/19/18 65.0 20.20 22.25

OPRA data is delayed 15 minutes.