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 (2014-07-11)Premium Content

Lincoln National Capital Vi (LNC)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 140920C00040000 C 09/20/14 40.0 12.35 13.70
LNC 140920C00045000 C 09/20/14 45.0 8.25 8.75
LNC 140920C00050000 C 09/20/14 50.0 3.55 3.90
LNC 140920C00052500 C 09/20/14 52.5 1.63 1.71
LNC 140920C00055000 C 09/20/14 55.0 0.48 0.51
LNC 140920C00057500 C 09/20/14 57.5 0.04 0.14
LNC 140920C00060000 C 09/20/14 60.0 0.00 0.08
LNC 140920C00062500 C 09/20/14 62.5 0.00 0.04
LNC 140920C00065000 C 09/20/14 65.0 0.00 0.03
LNC 140920C00070000 C 09/20/14 70.0 0.00 0.03
LNC 140920P00040000 P 09/20/14 40.0 0.00 0.05
LNC 140920P00045000 P 09/20/14 45.0 0.02 0.17
LNC 140920P00050000 P 09/20/14 50.0 0.24 0.28
LNC 140920P00052500 P 09/20/14 52.5 0.81 0.84
LNC 140920P00055000 P 09/20/14 55.0 2.11 2.21
LNC 140920P00057500 P 09/20/14 57.5 4.00 4.35
LNC 140920P00060000 P 09/20/14 60.0 6.35 6.85
LNC 140920P00062500 P 09/20/14 62.5 8.85 9.30
LNC 140920P00065000 P 09/20/14 65.0 9.90 11.80
LNC 140920P00070000 P 09/20/14 70.0 15.95 16.95
LNC 141018C00026000 C 10/18/14 26.0 27.00 28.05
LNC 141018C00027000 C 10/18/14 27.0 25.70 27.20
LNC 141018C00028000 C 10/18/14 28.0 25.00 26.20
LNC 141018C00029000 C 10/18/14 29.0 24.00 25.20
LNC 141018C00030000 C 10/18/14 30.0 23.05 23.90
LNC 141018C00031000 C 10/18/14 31.0 22.30 22.90
LNC 141018C00032000 C 10/18/14 32.0 21.10 21.90
LNC 141018C00033000 C 10/18/14 33.0 20.05 20.90
LNC 141018C00034000 C 10/18/14 34.0 19.10 20.20
LNC 141018C00035000 C 10/18/14 35.0 18.05 19.20
LNC 141018C00036000 C 10/18/14 36.0 17.20 18.20
LNC 141018C00037000 C 10/18/14 37.0 15.35 16.75
LNC 141018C00038000 C 10/18/14 38.0 13.85 15.90
LNC 141018C00039000 C 10/18/14 39.0 12.80 14.90
LNC 141018C00040000 C 10/18/14 40.0 12.80 13.90
LNC 141018C00041000 C 10/18/14 41.0 10.80 12.90
LNC 141018C00042000 C 10/18/14 42.0 10.45 11.75
LNC 141018C00043000 C 10/18/14 43.0 9.60 10.75
LNC 141018C00044000 C 10/18/14 44.0 9.35 9.80
LNC 141018C00045000 C 10/18/14 45.0 8.40 8.85
LNC 141018C00046000 C 10/18/14 46.0 7.40 7.85
LNC 141018C00047000 C 10/18/14 47.0 6.40 6.90
LNC 141018C00048000 C 10/18/14 48.0 5.45 6.00
LNC 141018C00049000 C 10/18/14 49.0 4.75 5.10
LNC 141018C00050000 C 10/18/14 50.0 3.90 4.25
LNC 141018C00052500 C 10/18/14 52.5 2.15 2.23
LNC 141018C00055000 C 10/18/14 55.0 0.97 1.03
LNC 141018C00057500 C 10/18/14 57.5 0.35 0.41
LNC 141018C00060000 C 10/18/14 60.0 0.06 0.16
LNC 141018C00062500 C 10/18/14 62.5 0.00 0.12
LNC 141018C00065000 C 10/18/14 65.0 0.00 0.08
LNC 141018C00070000 C 10/18/14 70.0 0.00 0.04
LNC 141018C00075000 C 10/18/14 75.0 0.00 0.03
LNC 141018P00026000 P 10/18/14 26.0 0.00 0.05
LNC 141018P00027000 P 10/18/14 27.0 0.00 0.05
LNC 141018P00028000 P 10/18/14 28.0 0.00 0.05
LNC 141018P00029000 P 10/18/14 29.0 0.00 0.10
LNC 141018P00030000 P 10/18/14 30.0 0.00 0.13
LNC 141018P00031000 P 10/18/14 31.0 0.00 0.06
LNC 141018P00032000 P 10/18/14 32.0 0.00 0.07
LNC 141018P00033000 P 10/18/14 33.0 0.00 0.08
LNC 141018P00034000 P 10/18/14 34.0 0.00 0.08
LNC 141018P00035000 P 10/18/14 35.0 0.00 0.08
LNC 141018P00036000 P 10/18/14 36.0 0.01 0.10
LNC 141018P00037000 P 10/18/14 37.0 0.01 0.12
LNC 141018P00038000 P 10/18/14 38.0 0.02 0.15
LNC 141018P00039000 P 10/18/14 39.0 0.03 0.18
LNC 141018P00040000 P 10/18/14 40.0 0.03 0.21
LNC 141018P00041000 P 10/18/14 41.0 0.04 0.23
LNC 141018P00042000 P 10/18/14 42.0 0.03 0.19
LNC 141018P00043000 P 10/18/14 43.0 0.08 0.16
LNC 141018P00044000 P 10/18/14 44.0 0.11 0.21
LNC 141018P00045000 P 10/18/14 45.0 0.13 0.25
LNC 141018P00046000 P 10/18/14 46.0 0.19 0.32
LNC 141018P00047000 P 10/18/14 47.0 0.27 0.34
LNC 141018P00048000 P 10/18/14 48.0 0.35 0.50
LNC 141018P00049000 P 10/18/14 49.0 0.48 0.56
LNC 141018P00050000 P 10/18/14 50.0 0.66 0.75
LNC 141018P00052500 P 10/18/14 52.5 1.43 1.50
LNC 141018P00055000 P 10/18/14 55.0 2.73 2.83
LNC 141018P00057500 P 10/18/14 57.5 4.35 4.75
LNC 141018P00060000 P 10/18/14 60.0 6.60 7.05
LNC 141018P00062500 P 10/18/14 62.5 8.95 9.45
LNC 141018P00065000 P 10/18/14 65.0 11.30 12.05
LNC 141018P00070000 P 10/18/14 70.0 15.90 17.10
LNC 141018P00075000 P 10/18/14 75.0 21.05 22.10
LNC 150117C00013000 C 01/17/15 13.0 38.95 42.15
LNC 150117C00015000 C 01/17/15 15.0 36.95 40.15
LNC 150117C00018000 C 01/17/15 18.0 33.95 37.15
LNC 150117C00020000 C 01/17/15 20.0 31.80 35.05
LNC 150117C00023000 C 01/17/15 23.0 28.95 32.15
LNC 150117C00024000 C 01/17/15 24.0 27.95 31.15
LNC 150117C00025000 C 01/17/15 25.0 27.25 29.10
LNC 150117C00026000 C 01/17/15 26.0 25.95 29.20
LNC 150117C00027000 C 01/17/15 27.0 25.75 27.60
LNC 150117C00028000 C 01/17/15 28.0 25.15 26.00
LNC 150117C00029000 C 01/17/15 29.0 24.15 25.00
LNC 150117C00030000 C 01/17/15 30.0 23.15 23.70
LNC 150117C00031000 C 01/17/15 31.0 22.15 23.00
LNC 150117C00032000 C 01/17/15 32.0 21.20 21.75
LNC 150117C00033000 C 01/17/15 33.0 20.15 21.00
LNC 150117C00034000 C 01/17/15 34.0 19.20 20.05
LNC 150117C00035000 C 01/17/15 35.0 18.20 19.05
LNC 150117C00036000 C 01/17/15 36.0 17.20 18.05
LNC 150117C00037000 C 01/17/15 37.0 16.25 17.00
LNC 150117C00038000 C 01/17/15 38.0 14.90 15.90
LNC 150117C00039000 C 01/17/15 39.0 12.85 15.00
LNC 150117C00040000 C 01/17/15 40.0 12.80 13.90
LNC 150117C00041000 C 01/17/15 41.0 12.25 13.00
LNC 150117C00042000 C 01/17/15 42.0 11.25 12.00
LNC 150117C00043000 C 01/17/15 43.0 10.00 11.10
LNC 150117C00044000 C 01/17/15 44.0 9.10 10.20
LNC 150117C00045000 C 01/17/15 45.0 8.80 9.35
LNC 150117C00046000 C 01/17/15 46.0 8.00 8.50
LNC 150117C00047000 C 01/17/15 47.0 7.20 7.60
LNC 150117C00048000 C 01/17/15 48.0 6.40 6.70
LNC 150117C00049000 C 01/17/15 49.0 5.70 6.15
LNC 150117C00050000 C 01/17/15 50.0 4.95 5.45
LNC 150117C00052500 C 01/17/15 52.5 3.45 3.80
LNC 150117C00055000 C 01/17/15 55.0 2.30 2.60
LNC 150117C00057500 C 01/17/15 57.5 1.42 1.62
LNC 150117C00060000 C 01/17/15 60.0 0.82 0.96
LNC 150117C00062500 C 01/17/15 62.5 0.36 0.67
LNC 150117C00065000 C 01/17/15 65.0 0.16 0.41
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.25
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.10
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.11
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.12
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.10
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.13
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.17
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.20
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.23
LNC 150117P00027000 P 01/17/15 27.0 0.00 0.25
LNC 150117P00028000 P 01/17/15 28.0 0.00 0.25
LNC 150117P00029000 P 01/17/15 29.0 0.00 0.25
LNC 150117P00030000 P 01/17/15 30.0 0.00 0.25
LNC 150117P00031000 P 01/17/15 31.0 0.00 0.25
LNC 150117P00032000 P 01/17/15 32.0 0.03 0.25
LNC 150117P00033000 P 01/17/15 33.0 0.03 0.28
LNC 150117P00034000 P 01/17/15 34.0 0.05 0.30
LNC 150117P00035000 P 01/17/15 35.0 0.08 0.33
LNC 150117P00036000 P 01/17/15 36.0 0.10 0.35
LNC 150117P00037000 P 01/17/15 37.0 0.15 0.38
LNC 150117P00038000 P 01/17/15 38.0 0.18 0.42
LNC 150117P00039000 P 01/17/15 39.0 0.23 0.47
LNC 150117P00040000 P 01/17/15 40.0 0.30 0.53
LNC 150117P00041000 P 01/17/15 41.0 0.37 0.60
LNC 150117P00042000 P 01/17/15 42.0 0.42 0.55
LNC 150117P00043000 P 01/17/15 43.0 0.52 0.75
LNC 150117P00044000 P 01/17/15 44.0 0.63 0.92
LNC 150117P00045000 P 01/17/15 45.0 0.80 0.91
LNC 150117P00046000 P 01/17/15 46.0 0.97 1.06
LNC 150117P00047000 P 01/17/15 47.0 1.09 1.31
LNC 150117P00048000 P 01/17/15 48.0 1.31 1.52
LNC 150117P00049000 P 01/17/15 49.0 1.63 1.80
LNC 150117P00050000 P 01/17/15 50.0 1.96 2.13
LNC 150117P00052500 P 01/17/15 52.5 2.89 3.10
LNC 150117P00055000 P 01/17/15 55.0 4.10 4.45
LNC 150117P00057500 P 01/17/15 57.5 5.65 6.15
LNC 150117P00060000 P 01/17/15 60.0 7.70 7.95
LNC 150117P00062500 P 01/17/15 62.5 9.65 10.25
LNC 150117P00065000 P 01/17/15 65.0 11.50 12.75
LNC 150117P00070000 P 01/17/15 70.0 16.65 17.25
LNC 150417C00040000 C 04/17/15 40.0 12.90 14.20
LNC 150417C00045000 C 04/17/15 45.0 9.45 9.95
LNC 150417C00050000 C 04/17/15 50.0 5.80 6.15
LNC 150417C00052500 C 04/17/15 52.5 4.25 4.70
LNC 150417C00055000 C 04/17/15 55.0 3.30 3.45
LNC 150417C00057500 C 04/17/15 57.5 2.35 2.67
LNC 150417C00060000 C 04/17/15 60.0 1.61 1.92
LNC 150417C00065000 C 04/17/15 65.0 0.61 0.95
LNC 150417C00070000 C 04/17/15 70.0 0.22 0.47
LNC 150417P00040000 P 04/17/15 40.0 0.72 0.95
LNC 150417P00045000 P 04/17/15 45.0 1.48 1.80
LNC 150417P00050000 P 04/17/15 50.0 3.00 3.15
LNC 150417P00052500 P 04/17/15 52.5 4.00 4.20
LNC 150417P00055000 P 04/17/15 55.0 5.15 5.55
LNC 150417P00057500 P 04/17/15 57.5 6.80 7.50
LNC 150417P00060000 P 04/17/15 60.0 8.45 8.95
LNC 150417P00065000 P 04/17/15 65.0 12.55 13.80
LNC 150417P00070000 P 04/17/15 70.0 16.90 18.40
LNC 160115C00025000 C 01/15/16 25.0 26.80 29.25
LNC 160115C00028000 C 01/15/16 28.0 23.15 26.55
LNC 160115C00030000 C 01/15/16 30.0 21.95 24.80
LNC 160115C00033000 C 01/15/16 33.0 20.05 21.25
LNC 160115C00035000 C 01/15/16 35.0 18.05 19.55
LNC 160115C00038000 C 01/15/16 38.0 15.50 16.95
LNC 160115C00040000 C 01/15/16 40.0 14.15 15.20
LNC 160115C00042000 C 01/15/16 42.0 12.55 13.70
LNC 160115C00045000 C 01/15/16 45.0 10.35 11.65
LNC 160115C00047000 C 01/15/16 47.0 9.05 10.25
LNC 160115C00050000 C 01/15/16 50.0 7.30 8.45
LNC 160115C00052500 C 01/15/16 52.5 6.15 7.10
LNC 160115C00055000 C 01/15/16 55.0 5.05 5.95
LNC 160115C00057500 C 01/15/16 57.5 4.05 5.00
LNC 160115C00060000 C 01/15/16 60.0 3.30 4.15
LNC 160115C00062500 C 01/15/16 62.5 2.55 3.40
LNC 160115C00065000 C 01/15/16 65.0 2.02 2.75
LNC 160115C00070000 C 01/15/16 70.0 1.30 1.86
LNC 160115C00075000 C 01/15/16 75.0 0.76 1.25
LNC 160115P00025000 P 01/15/16 25.0 0.36 0.69
LNC 160115P00028000 P 01/15/16 28.0 0.40 0.84
LNC 160115P00030000 P 01/15/16 30.0 0.54 0.89
LNC 160115P00033000 P 01/15/16 33.0 0.86 1.32
LNC 160115P00035000 P 01/15/16 35.0 1.14 1.59
LNC 160115P00038000 P 01/15/16 38.0 1.66 2.10
LNC 160115P00040000 P 01/15/16 40.0 2.02 2.77
LNC 160115P00042000 P 01/15/16 42.0 2.50 3.20
LNC 160115P00045000 P 01/15/16 45.0 3.35 4.10
LNC 160115P00047000 P 01/15/16 47.0 4.05 4.85
LNC 160115P00050000 P 01/15/16 50.0 5.45 5.90
LNC 160115P00052500 P 01/15/16 52.5 6.40 7.45
LNC 160115P00055000 P 01/15/16 55.0 7.85 8.55
LNC 160115P00057500 P 01/15/16 57.5 9.20 10.40
LNC 160115P00060000 P 01/15/16 60.0 10.80 12.15
LNC 160115P00062500 P 01/15/16 62.5 12.60 13.95
LNC 160115P00065000 P 01/15/16 65.0 14.50 15.85
LNC 160115P00070000 P 01/15/16 70.0 18.55 19.90
LNC 160115P00075000 P 01/15/16 75.0 22.55 24.45

OPRA data is delayed 15 minutes.