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 (2015-07-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150918C00030000 C 09/18/15 30.0 18.25 19.90
LNC 150918C00032500 C 09/18/15 32.5 15.75 17.40
LNC 150918C00035000 C 09/18/15 35.0 13.20 14.95
LNC 150918C00037500 C 09/18/15 37.5 10.30 12.35
LNC 150918C00040000 C 09/18/15 40.0 8.30 9.45
LNC 150918C00042500 C 09/18/15 42.5 6.05 7.00
LNC 150918C00045000 C 09/18/15 45.0 3.85 4.65
LNC 150918C00047500 C 09/18/15 47.5 2.45 2.65
LNC 150918C00050000 C 09/18/15 50.0 1.06 1.17
LNC 150918C00052500 C 09/18/15 52.5 0.32 0.40
LNC 150918C00055000 C 09/18/15 55.0 0.05 0.25
LNC 150918C00057500 C 09/18/15 57.5 0.00 0.25
LNC 150918C00060000 C 09/18/15 60.0 0.00 0.25
LNC 150918C00062500 C 09/18/15 62.5 0.00 0.25
LNC 150918C00065000 C 09/18/15 65.0 0.00 0.25
LNC 150918C00067500 C 09/18/15 67.5 0.00 0.25
LNC 150918C00070000 C 09/18/15 70.0 0.00 0.25
LNC 150918C00075000 C 09/18/15 75.0 0.00 0.25
LNC 150918C00080000 C 09/18/15 80.0 0.00 0.25
LNC 150918C00085000 C 09/18/15 85.0 0.00 0.25
LNC 150918P00030000 P 09/18/15 30.0 0.00 0.25
LNC 150918P00032500 P 09/18/15 32.5 0.00 0.25
LNC 150918P00035000 P 09/18/15 35.0 0.00 0.25
LNC 150918P00037500 P 09/18/15 37.5 0.02 0.31
LNC 150918P00040000 P 09/18/15 40.0 0.05 0.50
LNC 150918P00042500 P 09/18/15 42.5 0.14 0.29
LNC 150918P00045000 P 09/18/15 45.0 0.39 0.44
LNC 150918P00047500 P 09/18/15 47.5 0.85 0.99
LNC 150918P00050000 P 09/18/15 50.0 1.91 2.05
LNC 150918P00052500 P 09/18/15 52.5 3.65 4.55
LNC 150918P00055000 P 09/18/15 55.0 5.50 6.90
LNC 150918P00057500 P 09/18/15 57.5 8.20 9.35
LNC 150918P00060000 P 09/18/15 60.0 10.15 11.90
LNC 150918P00062500 P 09/18/15 62.5 12.65 14.40
LNC 150918P00065000 P 09/18/15 65.0 14.75 17.30
LNC 150918P00067500 P 09/18/15 67.5 17.00 19.80
LNC 150918P00070000 P 09/18/15 70.0 19.50 22.05
LNC 150918P00075000 P 09/18/15 75.0 24.45 26.95
LNC 150918P00080000 P 09/18/15 80.0 29.60 32.30
LNC 150918P00085000 P 09/18/15 85.0 34.90 37.15
LNC 151016C00037500 C 10/16/15 37.5 10.95 12.55
LNC 151016C00040000 C 10/16/15 40.0 8.65 10.05
LNC 151016C00042500 C 10/16/15 42.5 6.50 7.35
LNC 151016C00045000 C 10/16/15 45.0 4.80 5.25
LNC 151016C00047500 C 10/16/15 47.5 3.20 3.45
LNC 151016C00050000 C 10/16/15 50.0 1.88 2.02
LNC 151016C00052500 C 10/16/15 52.5 0.91 1.05
LNC 151016C00055000 C 10/16/15 55.0 0.36 0.49
LNC 151016C00057500 C 10/16/15 57.5 0.12 0.30
LNC 151016C00060000 C 10/16/15 60.0 0.04 0.13
LNC 151016C00062500 C 10/16/15 62.5 0.01 0.11
LNC 151016C00065000 C 10/16/15 65.0 0.01 0.17
LNC 151016C00067500 C 10/16/15 67.5 0.00 0.25
LNC 151016C00070000 C 10/16/15 70.0 0.00 0.25
LNC 151016C00075000 C 10/16/15 75.0 0.00 0.25
LNC 151016P00037500 P 10/16/15 37.5 0.23 0.30
LNC 151016P00040000 P 10/16/15 40.0 0.34 0.57
LNC 151016P00042500 P 10/16/15 42.5 0.62 0.70
LNC 151016P00045000 P 10/16/15 45.0 1.06 1.16
LNC 151016P00047500 P 10/16/15 47.5 1.78 1.90
LNC 151016P00050000 P 10/16/15 50.0 2.88 3.05
LNC 151016P00052500 P 10/16/15 52.5 4.40 4.75
LNC 151016P00055000 P 10/16/15 55.0 6.10 7.35
LNC 151016P00057500 P 10/16/15 57.5 8.50 8.85
LNC 151016P00060000 P 10/16/15 60.0 11.05 11.55
LNC 151016P00062500 P 10/16/15 62.5 12.85 14.65
LNC 151016P00065000 P 10/16/15 65.0 14.90 17.60
LNC 151016P00067500 P 10/16/15 67.5 17.90 20.00
LNC 151016P00070000 P 10/16/15 70.0 19.65 22.90
LNC 151016P00075000 P 10/16/15 75.0 25.30 27.10
LNC 160115C00025000 C 01/15/16 25.0 23.80 24.45
LNC 160115C00028000 C 01/15/16 28.0 20.75 21.50
LNC 160115C00030000 C 01/15/16 30.0 18.75 19.55
LNC 160115C00033000 C 01/15/16 33.0 15.80 16.65
LNC 160115C00035000 C 01/15/16 35.0 13.90 14.75
LNC 160115C00038000 C 01/15/16 38.0 11.10 12.05
LNC 160115C00040000 C 01/15/16 40.0 9.40 10.30
LNC 160115C00042000 C 01/15/16 42.0 7.95 8.65
LNC 160115C00045000 C 01/15/16 45.0 6.00 6.35
LNC 160115C00047000 C 01/15/16 47.0 4.65 5.05
LNC 160115C00050000 C 01/15/16 50.0 3.05 3.40
LNC 160115C00052500 C 01/15/16 52.5 2.02 2.45
LNC 160115C00055000 C 01/15/16 55.0 1.30 1.52
LNC 160115C00057500 C 01/15/16 57.5 0.82 0.99
LNC 160115C00060000 C 01/15/16 60.0 0.50 0.77
LNC 160115C00062500 C 01/15/16 62.5 0.30 0.52
LNC 160115C00065000 C 01/15/16 65.0 0.13 0.37
LNC 160115C00067500 C 01/15/16 67.5 0.08 0.28
LNC 160115C00070000 C 01/15/16 70.0 0.03 0.18
LNC 160115C00075000 C 01/15/16 75.0 0.01 0.19
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.14
LNC 160115C00085000 C 01/15/16 85.0 0.00 0.11
LNC 160115P00025000 P 01/15/16 25.0 0.20 0.47
LNC 160115P00028000 P 01/15/16 28.0 0.21 0.42
LNC 160115P00030000 P 01/15/16 30.0 0.22 0.49
LNC 160115P00033000 P 01/15/16 33.0 0.37 0.66
LNC 160115P00035000 P 01/15/16 35.0 0.46 0.84
LNC 160115P00038000 P 01/15/16 38.0 0.88 1.10
LNC 160115P00040000 P 01/15/16 40.0 1.15 1.39
LNC 160115P00042000 P 01/15/16 42.0 1.50 1.70
LNC 160115P00045000 P 01/15/16 45.0 2.26 2.48
LNC 160115P00047000 P 01/15/16 47.0 2.96 3.20
LNC 160115P00050000 P 01/15/16 50.0 4.30 4.55
LNC 160115P00052500 P 01/15/16 52.5 5.75 6.05
LNC 160115P00055000 P 01/15/16 55.0 7.40 7.75
LNC 160115P00057500 P 01/15/16 57.5 9.40 10.35
LNC 160115P00060000 P 01/15/16 60.0 11.50 12.55
LNC 160115P00062500 P 01/15/16 62.5 13.80 14.75
LNC 160115P00065000 P 01/15/16 65.0 16.05 17.05
LNC 160115P00067500 P 01/15/16 67.5 17.60 19.40
LNC 160115P00070000 P 01/15/16 70.0 20.55 21.85
LNC 160115P00075000 P 01/15/16 75.0 25.80 26.75
LNC 160115P00080000 P 01/15/16 80.0 30.70 31.70
LNC 160115P00085000 P 01/15/16 85.0 35.60 36.60
LNC 160415C00027500 C 04/15/16 27.5 21.30 22.45
LNC 160415C00030000 C 04/15/16 30.0 18.85 19.70
LNC 160415C00032500 C 04/15/16 32.5 16.45 17.50
LNC 160415C00035000 C 04/15/16 35.0 14.10 15.05
LNC 160415C00037500 C 04/15/16 37.5 11.85 13.00
LNC 160415C00040000 C 04/15/16 40.0 10.10 10.80
LNC 160415C00042500 C 04/15/16 42.5 8.15 8.95
LNC 160415C00045000 C 04/15/16 45.0 6.45 7.20
LNC 160415C00047500 C 04/15/16 47.5 5.00 5.65
LNC 160415C00050000 C 04/15/16 50.0 3.90 4.35
LNC 160415C00052500 C 04/15/16 52.5 2.88 3.35
LNC 160415C00055000 C 04/15/16 55.0 2.05 2.61
LNC 160415C00057500 C 04/15/16 57.5 1.44 1.80
LNC 160415C00060000 C 04/15/16 60.0 1.00 1.41
LNC 160415C00065000 C 04/15/16 65.0 0.40 0.75
LNC 160415C00070000 C 04/15/16 70.0 0.07 0.50
LNC 160415C00075000 C 04/15/16 75.0 0.00 0.44
LNC 160415C00080000 C 04/15/16 80.0 0.00 0.31
LNC 160415P00027500 P 04/15/16 27.5 0.21 0.63
LNC 160415P00030000 P 04/15/16 30.0 0.36 0.73
LNC 160415P00032500 P 04/15/16 32.5 0.53 0.92
LNC 160415P00035000 P 04/15/16 35.0 0.68 1.16
LNC 160415P00037500 P 04/15/16 37.5 1.25 1.52
LNC 160415P00040000 P 04/15/16 40.0 1.67 2.02
LNC 160415P00042500 P 04/15/16 42.5 2.26 2.77
LNC 160415P00045000 P 04/15/16 45.0 3.10 3.55
LNC 160415P00047500 P 04/15/16 47.5 4.10 4.60
LNC 160415P00050000 P 04/15/16 50.0 5.35 5.80
LNC 160415P00052500 P 04/15/16 52.5 6.70 7.15
LNC 160415P00055000 P 04/15/16 55.0 8.45 8.90
LNC 160415P00057500 P 04/15/16 57.5 10.30 11.15
LNC 160415P00060000 P 04/15/16 60.0 12.25 13.20
LNC 160415P00065000 P 04/15/16 65.0 16.50 17.50
LNC 160415P00070000 P 04/15/16 70.0 21.25 22.10
LNC 160415P00075000 P 04/15/16 75.0 25.05 26.90
LNC 160415P00080000 P 04/15/16 80.0 29.45 33.10

OPRA data is delayed 15 minutes.