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 (2016-07-08)Premium Content

Lincoln National Capital Vi (LNC)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 161021C00020000 C 10/21/16 20.0 25.25 27.60
LNC 161021C00022500 C 10/21/16 22.5 23.05 24.95
LNC 161021C00025000 C 10/21/16 25.0 20.20 23.25
LNC 161021C00027500 C 10/21/16 27.5 17.70 20.00
LNC 161021C00030000 C 10/21/16 30.0 15.65 17.55
LNC 161021C00032500 C 10/21/16 32.5 12.85 15.05
LNC 161021C00035000 C 10/21/16 35.0 10.60 12.40
LNC 161021C00037500 C 10/21/16 37.5 8.20 9.95
LNC 161021C00040000 C 10/21/16 40.0 6.90 7.10
LNC 161021C00042500 C 10/21/16 42.5 4.45 4.80
LNC 161021C00045000 C 10/21/16 45.0 2.33 2.41
LNC 161021C00047500 C 10/21/16 47.5 0.84 0.88
LNC 161021C00050000 C 10/21/16 50.0 0.16 0.20
LNC 161021C00052500 C 10/21/16 52.5 0.02 0.05
LNC 161021C00055000 C 10/21/16 55.0 0.00 0.03
LNC 161021P00020000 P 10/21/16 20.0 0.00 0.16
LNC 161021P00022500 P 10/21/16 22.5 0.00 0.16
LNC 161021P00025000 P 10/21/16 25.0 0.00 0.16
LNC 161021P00027500 P 10/21/16 27.5 0.00 0.02
LNC 161021P00030000 P 10/21/16 30.0 0.00 0.03
LNC 161021P00032500 P 10/21/16 32.5 0.00 0.03
LNC 161021P00035000 P 10/21/16 35.0 0.01 0.04
LNC 161021P00037500 P 10/21/16 37.5 0.02 0.05
LNC 161021P00040000 P 10/21/16 40.0 0.06 0.09
LNC 161021P00042500 P 10/21/16 42.5 0.19 0.22
LNC 161021P00045000 P 10/21/16 45.0 0.60 0.64
LNC 161021P00047500 P 10/21/16 47.5 1.58 1.65
LNC 161021P00050000 P 10/21/16 50.0 3.35 3.55
LNC 161021P00052500 P 10/21/16 52.5 5.60 5.85
LNC 161021P00055000 P 10/21/16 55.0 7.75 9.40
LNC 161118C00025000 C 11/18/16 25.0 20.50 22.55
LNC 161118C00027500 C 11/18/16 27.5 17.80 20.00
LNC 161118C00030000 C 11/18/16 30.0 15.20 18.25
LNC 161118C00032500 C 11/18/16 32.5 13.00 15.05
LNC 161118C00035000 C 11/18/16 35.0 10.65 12.55
LNC 161118C00037500 C 11/18/16 37.5 9.30 9.90
LNC 161118C00040000 C 11/18/16 40.0 7.05 7.40
LNC 161118C00042500 C 11/18/16 42.5 4.85 5.10
LNC 161118C00045000 C 11/18/16 45.0 3.10 3.20
LNC 161118C00047500 C 11/18/16 47.5 1.69 1.73
LNC 161118C00050000 C 11/18/16 50.0 0.74 0.80
LNC 161118C00052500 C 11/18/16 52.5 0.25 0.31
LNC 161118C00055000 C 11/18/16 55.0 0.08 0.12
LNC 161118C00060000 C 11/18/16 60.0 0.00 0.10
LNC 161118C00065000 C 11/18/16 65.0 0.00 0.07
LNC 161118C00070000 C 11/18/16 70.0 0.00 0.06
LNC 161118P00025000 P 11/18/16 25.0 0.00 0.05
LNC 161118P00027500 P 11/18/16 27.5 0.01 0.05
LNC 161118P00030000 P 11/18/16 30.0 0.03 0.06
LNC 161118P00032500 P 11/18/16 32.5 0.05 0.09
LNC 161118P00035000 P 11/18/16 35.0 0.10 0.13
LNC 161118P00037500 P 11/18/16 37.5 0.20 0.23
LNC 161118P00040000 P 11/18/16 40.0 0.36 0.41
LNC 161118P00042500 P 11/18/16 42.5 0.74 0.78
LNC 161118P00045000 P 11/18/16 45.0 1.37 1.40
LNC 161118P00047500 P 11/18/16 47.5 2.42 2.45
LNC 161118P00050000 P 11/18/16 50.0 3.85 4.05
LNC 161118P00052500 P 11/18/16 52.5 5.90 6.10
LNC 161118P00055000 P 11/18/16 55.0 7.70 9.45
LNC 161118P00060000 P 11/18/16 60.0 12.00 14.55
LNC 161118P00065000 P 11/18/16 65.0 17.00 19.50
LNC 161118P00070000 P 11/18/16 70.0 22.85 24.45
LNC 170120C00020000 C 01/20/17 20.0 25.10 27.60
LNC 170120C00022500 C 01/20/17 22.5 22.65 25.10
LNC 170120C00025000 C 01/20/17 25.0 20.50 22.60
LNC 170120C00027500 C 01/20/17 27.5 18.20 20.75
LNC 170120C00030000 C 01/20/17 30.0 15.00 17.50
LNC 170120C00032500 C 01/20/17 32.5 12.85 15.05
LNC 170120C00035000 C 01/20/17 35.0 11.85 12.60
LNC 170120C00037500 C 01/20/17 37.5 9.45 10.35
LNC 170120C00040000 C 01/20/17 40.0 7.65 7.80
LNC 170120C00042500 C 01/20/17 42.5 5.65 5.80
LNC 170120C00045000 C 01/20/17 45.0 3.95 4.00
LNC 170120C00047500 C 01/20/17 47.5 2.56 2.60
LNC 170120C00050000 C 01/20/17 50.0 1.49 1.55
LNC 170120C00052500 C 01/20/17 52.5 0.79 0.85
LNC 170120C00055000 C 01/20/17 55.0 0.39 0.44
LNC 170120C00060000 C 01/20/17 60.0 0.07 0.12
LNC 170120C00065000 C 01/20/17 65.0 0.00 0.05
LNC 170120P00020000 P 01/20/17 20.0 0.01 0.09
LNC 170120P00022500 P 01/20/17 22.5 0.03 0.07
LNC 170120P00025000 P 01/20/17 25.0 0.05 0.09
LNC 170120P00027500 P 01/20/17 27.5 0.08 0.15
LNC 170120P00030000 P 01/20/17 30.0 0.14 0.19
LNC 170120P00032500 P 01/20/17 32.5 0.25 0.30
LNC 170120P00035000 P 01/20/17 35.0 0.39 0.45
LNC 170120P00037500 P 01/20/17 37.5 0.63 0.69
LNC 170120P00040000 P 01/20/17 40.0 1.00 1.05
LNC 170120P00042500 P 01/20/17 42.5 1.54 1.59
LNC 170120P00045000 P 01/20/17 45.0 2.32 2.35
LNC 170120P00047500 P 01/20/17 47.5 3.40 3.50
LNC 170120P00050000 P 01/20/17 50.0 4.85 5.05
LNC 170120P00052500 P 01/20/17 52.5 6.65 6.85
LNC 170120P00055000 P 01/20/17 55.0 8.70 8.90
LNC 170120P00060000 P 01/20/17 60.0 12.95 14.75
LNC 170120P00065000 P 01/20/17 65.0 17.85 19.75
LNC 170421C00025000 C 04/21/17 25.0 20.65 22.65
LNC 170421C00027500 C 04/21/17 27.5 17.70 20.75
LNC 170421C00030000 C 04/21/17 30.0 16.80 17.55
LNC 170421C00032500 C 04/21/17 32.5 14.40 15.15
LNC 170421C00035000 C 04/21/17 35.0 12.05 12.90
LNC 170421C00037500 C 04/21/17 37.5 10.25 10.55
LNC 170421C00040000 C 04/21/17 40.0 8.05 8.45
LNC 170421C00042500 C 04/21/17 42.5 6.40 6.65
LNC 170421C00045000 C 04/21/17 45.0 4.85 5.05
LNC 170421C00047500 C 04/21/17 47.5 3.50 3.70
LNC 170421C00050000 C 04/21/17 50.0 2.43 2.63
LNC 170421C00052500 C 04/21/17 52.5 1.62 1.78
LNC 170421C00055000 C 04/21/17 55.0 1.04 1.16
LNC 170421C00060000 C 04/21/17 60.0 0.36 0.50
LNC 170421C00065000 C 04/21/17 65.0 0.10 0.20
LNC 170421P00025000 P 04/21/17 25.0 0.16 0.24
LNC 170421P00027500 P 04/21/17 27.5 0.25 0.37
LNC 170421P00030000 P 04/21/17 30.0 0.39 0.48
LNC 170421P00032500 P 04/21/17 32.5 0.58 0.68
LNC 170421P00035000 P 04/21/17 35.0 0.85 0.97
LNC 170421P00037500 P 04/21/17 37.5 1.22 1.40
LNC 170421P00040000 P 04/21/17 40.0 1.73 1.90
LNC 170421P00042500 P 04/21/17 42.5 2.41 2.59
LNC 170421P00045000 P 04/21/17 45.0 3.45 3.50
LNC 170421P00047500 P 04/21/17 47.5 4.45 4.75
LNC 170421P00050000 P 04/21/17 50.0 5.90 6.15
LNC 170421P00052500 P 04/21/17 52.5 7.55 7.80
LNC 170421P00055000 P 04/21/17 55.0 9.30 9.85
LNC 170421P00060000 P 04/21/17 60.0 13.45 14.50
LNC 170421P00065000 P 04/21/17 65.0 18.05 19.85
LNC 180119C00020000 C 01/19/18 20.0 25.25 27.60
LNC 180119C00022500 C 01/19/18 22.5 22.95 25.25
LNC 180119C00025000 C 01/19/18 25.0 21.65 22.75
LNC 180119C00027500 C 01/19/18 27.5 19.35 20.45
LNC 180119C00030000 C 01/19/18 30.0 17.00 18.10
LNC 180119C00032500 C 01/19/18 32.5 14.80 16.00
LNC 180119C00035000 C 01/19/18 35.0 12.75 14.05
LNC 180119C00037500 C 01/19/18 37.5 10.85 12.15
LNC 180119C00040000 C 01/19/18 40.0 9.10 10.45
LNC 180119C00042500 C 01/19/18 42.5 7.45 8.95
LNC 180119C00045000 C 01/19/18 45.0 6.45 7.35
LNC 180119C00047500 C 01/19/18 47.5 5.25 6.10
LNC 180119C00050000 C 01/19/18 50.0 3.80 5.00
LNC 180119C00052500 C 01/19/18 52.5 3.00 4.15
LNC 180119C00055000 C 01/19/18 55.0 2.25 3.20
LNC 180119C00060000 C 01/19/18 60.0 1.68 2.07
LNC 180119C00065000 C 01/19/18 65.0 0.95 1.27
LNC 180119P00020000 P 01/19/18 20.0 0.20 0.99
LNC 180119P00022500 P 01/19/18 22.5 0.46 1.13
LNC 180119P00025000 P 01/19/18 25.0 0.68 1.33
LNC 180119P00027500 P 01/19/18 27.5 0.95 1.59
LNC 180119P00030000 P 01/19/18 30.0 1.21 1.94
LNC 180119P00032500 P 01/19/18 32.5 1.63 2.09
LNC 180119P00035000 P 01/19/18 35.0 2.16 2.87
LNC 180119P00037500 P 01/19/18 37.5 2.82 3.75
LNC 180119P00040000 P 01/19/18 40.0 3.60 4.55
LNC 180119P00042500 P 01/19/18 42.5 4.55 5.75
LNC 180119P00045000 P 01/19/18 45.0 5.60 6.40
LNC 180119P00047500 P 01/19/18 47.5 6.80 8.05
LNC 180119P00050000 P 01/19/18 50.0 8.20 9.70
LNC 180119P00052500 P 01/19/18 52.5 9.50 11.35
LNC 180119P00055000 P 01/19/18 55.0 11.45 12.20
LNC 180119P00060000 P 01/19/18 60.0 15.15 16.70
LNC 180119P00065000 P 01/19/18 65.0 19.35 20.80

OPRA data is delayed 15 minutes.