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 (2016-01-08)Premium Content

Lincoln National Capital Vi (LNC)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 160219C00027500 C 02/19/16 27.5 5.50 6.75
LNC 160219C00030000 C 02/19/16 30.0 3.00 4.30
LNC 160219C00032500 C 02/19/16 32.5 1.96 2.13
LNC 160219C00035000 C 02/19/16 35.0 0.62 0.72
LNC 160219C00037500 C 02/19/16 37.5 0.11 0.14
LNC 160219C00040000 C 02/19/16 40.0 0.00 0.08
LNC 160219C00042500 C 02/19/16 42.5 0.00 0.20
LNC 160219C00045000 C 02/19/16 45.0 0.00 0.16
LNC 160219C00047500 C 02/19/16 47.5 0.00 0.22
LNC 160219C00050000 C 02/19/16 50.0 0.00 0.23
LNC 160219C00052500 C 02/19/16 52.5 0.00 0.23
LNC 160219C00055000 C 02/19/16 55.0 0.00 0.23
LNC 160219C00057500 C 02/19/16 57.5 0.00 0.24
LNC 160219C00060000 C 02/19/16 60.0 0.00 0.24
LNC 160219C00065000 C 02/19/16 65.0 0.00 0.25
LNC 160219C00070000 C 02/19/16 70.0 0.00 0.25
LNC 160219P00027500 P 02/19/16 27.5 0.09 0.23
LNC 160219P00030000 P 02/19/16 30.0 0.24 0.28
LNC 160219P00032500 P 02/19/16 32.5 0.65 0.76
LNC 160219P00035000 P 02/19/16 35.0 1.72 2.37
LNC 160219P00037500 P 02/19/16 37.5 3.55 4.80
LNC 160219P00040000 P 02/19/16 40.0 5.85 7.05
LNC 160219P00042500 P 02/19/16 42.5 8.35 9.40
LNC 160219P00045000 P 02/19/16 45.0 10.60 12.70
LNC 160219P00047500 P 02/19/16 47.5 13.40 14.55
LNC 160219P00050000 P 02/19/16 50.0 15.50 16.95
LNC 160219P00052500 P 02/19/16 52.5 17.95 19.45
LNC 160219P00055000 P 02/19/16 55.0 20.45 21.95
LNC 160219P00057500 P 02/19/16 57.5 22.85 24.45
LNC 160219P00060000 P 02/19/16 60.0 25.40 27.00
LNC 160219P00065000 P 02/19/16 65.0 30.40 32.05
LNC 160219P00070000 P 02/19/16 70.0 35.45 36.95
LNC 160318C00022500 C 03/18/16 22.5 10.35 11.85
LNC 160318C00025000 C 03/18/16 25.0 8.45 9.35
LNC 160318C00027500 C 03/18/16 27.5 6.15 7.00
LNC 160318C00030000 C 03/18/16 30.0 4.40 4.80
LNC 160318C00032500 C 03/18/16 32.5 2.71 2.88
LNC 160318C00035000 C 03/18/16 35.0 1.40 1.49
LNC 160318C00037500 C 03/18/16 37.5 0.59 0.66
LNC 160318C00040000 C 03/18/16 40.0 0.20 0.26
LNC 160318C00042500 C 03/18/16 42.5 0.06 0.13
LNC 160318C00045000 C 03/18/16 45.0 0.01 0.11
LNC 160318C00047500 C 03/18/16 47.5 0.00 0.14
LNC 160318C00050000 C 03/18/16 50.0 0.00 0.11
LNC 160318C00055000 C 03/18/16 55.0 0.00 0.08
LNC 160318C00060000 C 03/18/16 60.0 0.00 0.07
LNC 160318P00022500 P 03/18/16 22.5 0.12 0.15
LNC 160318P00025000 P 03/18/16 25.0 0.21 0.25
LNC 160318P00027500 P 03/18/16 27.5 0.40 0.44
LNC 160318P00030000 P 03/18/16 30.0 0.77 0.80
LNC 160318P00032500 P 03/18/16 32.5 1.44 1.50
LNC 160318P00035000 P 03/18/16 35.0 2.55 2.68
LNC 160318P00037500 P 03/18/16 37.5 4.15 4.45
LNC 160318P00040000 P 03/18/16 40.0 6.20 7.00
LNC 160318P00042500 P 03/18/16 42.5 8.45 9.45
LNC 160318P00045000 P 03/18/16 45.0 10.75 12.15
LNC 160318P00047500 P 03/18/16 47.5 13.30 14.65
LNC 160318P00050000 P 03/18/16 50.0 15.55 17.10
LNC 160318P00055000 P 03/18/16 55.0 20.45 22.55
LNC 160318P00060000 P 03/18/16 60.0 25.20 27.05
LNC 160415C00022500 C 04/15/16 22.5 10.90 12.00
LNC 160415C00025000 C 04/15/16 25.0 8.55 9.45
LNC 160415C00027500 C 04/15/16 27.5 6.70 7.20
LNC 160415C00030000 C 04/15/16 30.0 4.70 5.05
LNC 160415C00032500 C 04/15/16 32.5 3.05 3.30
LNC 160415C00035000 C 04/15/16 35.0 1.80 1.88
LNC 160415C00037500 C 04/15/16 37.5 0.88 0.99
LNC 160415C00040000 C 04/15/16 40.0 0.39 0.47
LNC 160415C00042500 C 04/15/16 42.5 0.14 0.24
LNC 160415C00045000 C 04/15/16 45.0 0.01 0.12
LNC 160415C00047500 C 04/15/16 47.5 0.05 0.12
LNC 160415C00050000 C 04/15/16 50.0 0.00 0.19
LNC 160415C00052500 C 04/15/16 52.5 0.00 0.16
LNC 160415C00055000 C 04/15/16 55.0 0.00 0.13
LNC 160415C00057500 C 04/15/16 57.5 0.00 0.11
LNC 160415C00060000 C 04/15/16 60.0 0.00 0.10
LNC 160415C00065000 C 04/15/16 65.0 0.00 0.08
LNC 160415C00070000 C 04/15/16 70.0 0.00 0.07
LNC 160415C00075000 C 04/15/16 75.0 0.00 0.06
LNC 160415C00080000 C 04/15/16 80.0 0.00 0.06
LNC 160415P00022500 P 04/15/16 22.5 0.20 0.35
LNC 160415P00025000 P 04/15/16 25.0 0.37 0.50
LNC 160415P00027500 P 04/15/16 27.5 0.67 0.76
LNC 160415P00030000 P 04/15/16 30.0 1.14 1.26
LNC 160415P00032500 P 04/15/16 32.5 1.91 2.03
LNC 160415P00035000 P 04/15/16 35.0 3.10 3.35
LNC 160415P00037500 P 04/15/16 37.5 4.70 5.00
LNC 160415P00040000 P 04/15/16 40.0 6.60 7.55
LNC 160415P00042500 P 04/15/16 42.5 8.80 9.45
LNC 160415P00045000 P 04/15/16 45.0 11.10 11.95
LNC 160415P00047500 P 04/15/16 47.5 13.55 14.45
LNC 160415P00050000 P 04/15/16 50.0 16.10 17.70
LNC 160415P00052500 P 04/15/16 52.5 18.20 19.45
LNC 160415P00055000 P 04/15/16 55.0 20.75 22.00
LNC 160415P00057500 P 04/15/16 57.5 23.10 24.50
LNC 160415P00060000 P 04/15/16 60.0 25.35 27.00
LNC 160415P00065000 P 04/15/16 65.0 30.30 32.00
LNC 160415P00070000 P 04/15/16 70.0 35.05 37.05
LNC 160415P00075000 P 04/15/16 75.0 40.15 42.00
LNC 160415P00080000 P 04/15/16 80.0 45.05 47.10
LNC 160715C00022500 C 07/15/16 22.5 11.05 12.05
LNC 160715C00025000 C 07/15/16 25.0 8.75 10.20
LNC 160715C00027500 C 07/15/16 27.5 6.75 7.70
LNC 160715C00030000 C 07/15/16 30.0 4.90 6.25
LNC 160715C00032500 C 07/15/16 32.5 3.95 4.20
LNC 160715C00035000 C 07/15/16 35.0 2.65 2.92
LNC 160715C00037500 C 07/15/16 37.5 1.74 1.93
LNC 160715C00040000 C 07/15/16 40.0 1.09 1.26
LNC 160715C00042500 C 07/15/16 42.5 0.59 0.83
LNC 160715C00045000 C 07/15/16 45.0 0.38 0.52
LNC 160715C00047500 C 07/15/16 47.5 0.22 0.39
LNC 160715C00050000 C 07/15/16 50.0 0.08 0.22
LNC 160715C00052500 C 07/15/16 52.5 0.00 0.21
LNC 160715C00055000 C 07/15/16 55.0 0.00 0.23
LNC 160715C00057500 C 07/15/16 57.5 0.00 0.22
LNC 160715C00060000 C 07/15/16 60.0 0.00 0.19
LNC 160715C00062500 C 07/15/16 62.5 0.00 0.17
LNC 160715C00065000 C 07/15/16 65.0 0.00 0.15
LNC 160715C00070000 C 07/15/16 70.0 0.00 0.12
LNC 160715C00075000 C 07/15/16 75.0 0.00 0.10
LNC 160715C00080000 C 07/15/16 80.0 0.00 0.11
LNC 160715P00022500 P 07/15/16 22.5 0.49 0.69
LNC 160715P00025000 P 07/15/16 25.0 0.87 1.07
LNC 160715P00027500 P 07/15/16 27.5 1.36 1.49
LNC 160715P00030000 P 07/15/16 30.0 2.04 2.36
LNC 160715P00032500 P 07/15/16 32.5 2.96 3.20
LNC 160715P00035000 P 07/15/16 35.0 4.15 4.55
LNC 160715P00037500 P 07/15/16 37.5 5.70 6.65
LNC 160715P00040000 P 07/15/16 40.0 7.50 7.90
LNC 160715P00042500 P 07/15/16 42.5 9.50 9.95
LNC 160715P00045000 P 07/15/16 45.0 11.70 12.45
LNC 160715P00047500 P 07/15/16 47.5 13.95 14.90
LNC 160715P00050000 P 07/15/16 50.0 16.35 17.45
LNC 160715P00052500 P 07/15/16 52.5 18.80 19.95
LNC 160715P00055000 P 07/15/16 55.0 21.25 22.45
LNC 160715P00057500 P 07/15/16 57.5 23.65 24.95
LNC 160715P00060000 P 07/15/16 60.0 26.10 27.50
LNC 160715P00062500 P 07/15/16 62.5 27.90 29.90
LNC 160715P00065000 P 07/15/16 65.0 30.75 32.40
LNC 160715P00070000 P 07/15/16 70.0 35.10 37.40
LNC 160715P00075000 P 07/15/16 75.0 39.95 42.40
LNC 160715P00080000 P 07/15/16 80.0 45.20 47.40

OPRA data is delayed 15 minutes.