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 (2014-10-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141220C00035000 C 12/20/14 35.0 21.55 24.45
LNC 141220C00040000 C 12/20/14 40.0 16.55 19.45
LNC 141220C00041000 C 12/20/14 41.0 15.40 17.80
LNC 141220C00042000 C 12/20/14 42.0 14.50 16.80
LNC 141220C00043000 C 12/20/14 43.0 13.35 15.80
LNC 141220C00044000 C 12/20/14 44.0 12.45 14.80
LNC 141220C00045000 C 12/20/14 45.0 11.75 13.80
LNC 141220C00046000 C 12/20/14 46.0 10.30 13.20
LNC 141220C00047000 C 12/20/14 47.0 9.55 13.00
LNC 141220C00048000 C 12/20/14 48.0 8.55 11.10
LNC 141220C00049000 C 12/20/14 49.0 8.30 9.70
LNC 141220C00050000 C 12/20/14 50.0 7.30 8.70
LNC 141220C00052500 C 12/20/14 52.5 5.70 6.15
LNC 141220C00055000 C 12/20/14 55.0 3.20 3.65
LNC 141220C00057500 C 12/20/14 57.5 0.78 1.13
LNC 141220C00060000 C 12/20/14 60.0 0.00 0.12
LNC 141220P00035000 P 12/20/14 35.0 0.00 0.14
LNC 141220P00040000 P 12/20/14 40.0 0.00 0.15
LNC 141220P00041000 P 12/20/14 41.0 0.00 0.14
LNC 141220P00042000 P 12/20/14 42.0 0.00 0.14
LNC 141220P00043000 P 12/20/14 43.0 0.00 0.14
LNC 141220P00044000 P 12/20/14 44.0 0.00 0.14
LNC 141220P00045000 P 12/20/14 45.0 0.00 0.15
LNC 141220P00046000 P 12/20/14 46.0 0.00 0.14
LNC 141220P00047000 P 12/20/14 47.0 0.00 0.15
LNC 141220P00048000 P 12/20/14 48.0 0.00 0.15
LNC 141220P00049000 P 12/20/14 49.0 0.00 0.17
LNC 141220P00050000 P 12/20/14 50.0 0.00 0.15
LNC 141220P00052500 P 12/20/14 52.5 0.00 0.16
LNC 141220P00055000 P 12/20/14 55.0 0.00 0.18
LNC 141220P00057500 P 12/20/14 57.5 0.00 0.14
LNC 141220P00060000 P 12/20/14 60.0 1.34 1.77
LNC 150117C00013000 C 01/17/15 13.0 43.80 46.95
LNC 150117C00015000 C 01/17/15 15.0 41.45 45.10
LNC 150117C00018000 C 01/17/15 18.0 38.75 40.95
LNC 150117C00020000 C 01/17/15 20.0 36.75 38.95
LNC 150117C00023000 C 01/17/15 23.0 33.75 35.95
LNC 150117C00024000 C 01/17/15 24.0 32.75 34.95
LNC 150117C00025000 C 01/17/15 25.0 31.75 33.80
LNC 150117C00026000 C 01/17/15 26.0 30.75 32.95
LNC 150117C00027000 C 01/17/15 27.0 29.75 31.95
LNC 150117C00028000 C 01/17/15 28.0 28.75 30.95
LNC 150117C00029000 C 01/17/15 29.0 27.75 29.95
LNC 150117C00030000 C 01/17/15 30.0 26.75 28.95
LNC 150117C00031000 C 01/17/15 31.0 25.45 29.05
LNC 150117C00032000 C 01/17/15 32.0 25.10 26.75
LNC 150117C00033000 C 01/17/15 33.0 23.55 25.75
LNC 150117C00034000 C 01/17/15 34.0 22.10 25.95
LNC 150117C00035000 C 01/17/15 35.0 22.10 23.95
LNC 150117C00036000 C 01/17/15 36.0 20.60 22.80
LNC 150117C00037000 C 01/17/15 37.0 20.20 22.00
LNC 150117C00038000 C 01/17/15 38.0 19.20 20.70
LNC 150117C00039000 C 01/17/15 39.0 18.35 20.50
LNC 150117C00040000 C 01/17/15 40.0 17.30 18.80
LNC 150117C00041000 C 01/17/15 41.0 16.35 17.70
LNC 150117C00042000 C 01/17/15 42.0 15.40 16.80
LNC 150117C00043000 C 01/17/15 43.0 14.40 15.75
LNC 150117C00044000 C 01/17/15 44.0 13.40 14.75
LNC 150117C00045000 C 01/17/15 45.0 12.40 13.75
LNC 150117C00046000 C 01/17/15 46.0 11.40 12.70
LNC 150117C00047000 C 01/17/15 47.0 10.40 11.70
LNC 150117C00048000 C 01/17/15 48.0 9.45 10.70
LNC 150117C00049000 C 01/17/15 49.0 8.45 9.75
LNC 150117C00050000 C 01/17/15 50.0 7.50 8.80
LNC 150117C00052500 C 01/17/15 52.5 5.35 6.30
LNC 150117C00055000 C 01/17/15 55.0 3.70 4.00
LNC 150117C00057500 C 01/17/15 57.5 1.84 1.97
LNC 150117C00060000 C 01/17/15 60.0 0.65 0.73
LNC 150117C00062500 C 01/17/15 62.5 0.06 0.31
LNC 150117C00065000 C 01/17/15 65.0 0.00 0.17
LNC 150117C00070000 C 01/17/15 70.0 0.00 0.14
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.03
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.03
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.03
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.03
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.03
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.03
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.03
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.03
LNC 150117P00027000 P 01/17/15 27.0 0.00 0.03
LNC 150117P00028000 P 01/17/15 28.0 0.00 0.03
LNC 150117P00029000 P 01/17/15 29.0 0.00 0.03
LNC 150117P00030000 P 01/17/15 30.0 0.00 0.04
LNC 150117P00031000 P 01/17/15 31.0 0.00 0.04
LNC 150117P00032000 P 01/17/15 32.0 0.00 0.04
LNC 150117P00033000 P 01/17/15 33.0 0.00 0.04
LNC 150117P00034000 P 01/17/15 34.0 0.00 0.05
LNC 150117P00035000 P 01/17/15 35.0 0.00 0.06
LNC 150117P00036000 P 01/17/15 36.0 0.00 0.06
LNC 150117P00037000 P 01/17/15 37.0 0.00 0.06
LNC 150117P00038000 P 01/17/15 38.0 0.00 0.08
LNC 150117P00039000 P 01/17/15 39.0 0.00 0.11
LNC 150117P00040000 P 01/17/15 40.0 0.02 0.14
LNC 150117P00041000 P 01/17/15 41.0 0.00 0.19
LNC 150117P00042000 P 01/17/15 42.0 0.00 0.22
LNC 150117P00043000 P 01/17/15 43.0 0.00 0.22
LNC 150117P00044000 P 01/17/15 44.0 0.00 0.24
LNC 150117P00045000 P 01/17/15 45.0 0.00 0.24
LNC 150117P00046000 P 01/17/15 46.0 0.00 0.25
LNC 150117P00047000 P 01/17/15 47.0 0.01 0.25
LNC 150117P00048000 P 01/17/15 48.0 0.01 0.25
LNC 150117P00049000 P 01/17/15 49.0 0.04 0.28
LNC 150117P00050000 P 01/17/15 50.0 0.08 0.33
LNC 150117P00052500 P 01/17/15 52.5 0.18 0.32
LNC 150117P00055000 P 01/17/15 55.0 0.49 0.56
LNC 150117P00057500 P 01/17/15 57.5 1.11 1.19
LNC 150117P00060000 P 01/17/15 60.0 2.39 2.51
LNC 150117P00062500 P 01/17/15 62.5 4.25 5.25
LNC 150117P00065000 P 01/17/15 65.0 6.55 7.95
LNC 150117P00070000 P 01/17/15 70.0 11.40 12.85
LNC 150417C00025000 C 04/17/15 25.0 31.10 34.40
LNC 150417C00026000 C 04/17/15 26.0 30.15 34.35
LNC 150417C00027000 C 04/17/15 27.0 29.15 33.65
LNC 150417C00028000 C 04/17/15 28.0 28.05 30.85
LNC 150417C00029000 C 04/17/15 29.0 27.05 31.40
LNC 150417C00030000 C 04/17/15 30.0 26.10 29.85
LNC 150417C00031000 C 04/17/15 31.0 25.05 29.30
LNC 150417C00032000 C 04/17/15 32.0 24.05 28.15
LNC 150417C00033000 C 04/17/15 33.0 23.15 26.60
LNC 150417C00034000 C 04/17/15 34.0 22.10 25.60
LNC 150417C00035000 C 04/17/15 35.0 21.15 24.60
LNC 150417C00036000 C 04/17/15 36.0 20.10 23.75
LNC 150417C00037000 C 04/17/15 37.0 19.10 23.35
LNC 150417C00038000 C 04/17/15 38.0 18.20 21.95
LNC 150417C00039000 C 04/17/15 39.0 17.25 20.30
LNC 150417C00040000 C 04/17/15 40.0 17.30 18.70
LNC 150417C00041000 C 04/17/15 41.0 15.20 18.75
LNC 150417C00042000 C 04/17/15 42.0 14.80 17.70
LNC 150417C00043000 C 04/17/15 43.0 13.25 16.75
LNC 150417C00044000 C 04/17/15 44.0 13.40 16.25
LNC 150417C00045000 C 04/17/15 45.0 12.45 13.85
LNC 150417C00046000 C 04/17/15 46.0 11.60 13.00
LNC 150417C00047000 C 04/17/15 47.0 10.70 11.90
LNC 150417C00048000 C 04/17/15 48.0 9.35 11.15
LNC 150417C00049000 C 04/17/15 49.0 8.85 10.10
LNC 150417C00050000 C 04/17/15 50.0 8.00 9.30
LNC 150417C00052500 C 04/17/15 52.5 6.80 7.20
LNC 150417C00055000 C 04/17/15 55.0 4.95 5.30
LNC 150417C00057500 C 04/17/15 57.5 3.35 3.65
LNC 150417C00060000 C 04/17/15 60.0 2.13 2.38
LNC 150417C00062500 C 04/17/15 62.5 1.33 1.46
LNC 150417C00065000 C 04/17/15 65.0 0.69 0.83
LNC 150417C00070000 C 04/17/15 70.0 0.07 0.32
LNC 150417C00075000 C 04/17/15 75.0 0.00 0.25
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.14
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.16
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.19
LNC 150417P00028000 P 04/17/15 28.0 0.00 0.24
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.25
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.25
LNC 150417P00031000 P 04/17/15 31.0 0.00 0.25
LNC 150417P00032000 P 04/17/15 32.0 0.00 0.25
LNC 150417P00033000 P 04/17/15 33.0 0.00 0.25
LNC 150417P00034000 P 04/17/15 34.0 0.00 0.25
LNC 150417P00035000 P 04/17/15 35.0 0.00 0.25
LNC 150417P00036000 P 04/17/15 36.0 0.00 0.25
LNC 150417P00037000 P 04/17/15 37.0 0.00 0.25
LNC 150417P00038000 P 04/17/15 38.0 0.00 0.25
LNC 150417P00039000 P 04/17/15 39.0 0.05 0.30
LNC 150417P00040000 P 04/17/15 40.0 0.08 0.33
LNC 150417P00041000 P 04/17/15 41.0 0.11 0.36
LNC 150417P00042000 P 04/17/15 42.0 0.11 0.36
LNC 150417P00043000 P 04/17/15 43.0 0.23 0.48
LNC 150417P00044000 P 04/17/15 44.0 0.30 0.55
LNC 150417P00045000 P 04/17/15 45.0 0.35 0.60
LNC 150417P00046000 P 04/17/15 46.0 0.44 0.69
LNC 150417P00047000 P 04/17/15 47.0 0.53 0.77
LNC 150417P00048000 P 04/17/15 48.0 0.58 0.83
LNC 150417P00049000 P 04/17/15 49.0 0.75 1.00
LNC 150417P00050000 P 04/17/15 50.0 0.95 1.05
LNC 150417P00052500 P 04/17/15 52.5 1.34 1.57
LNC 150417P00055000 P 04/17/15 55.0 2.03 2.31
LNC 150417P00057500 P 04/17/15 57.5 2.88 3.25
LNC 150417P00060000 P 04/17/15 60.0 4.15 4.55
LNC 150417P00062500 P 04/17/15 62.5 5.70 6.30
LNC 150417P00065000 P 04/17/15 65.0 7.60 8.75
LNC 150417P00070000 P 04/17/15 70.0 11.85 13.25
LNC 150417P00075000 P 04/17/15 75.0 16.05 18.60
LNC 150717C00045000 C 07/17/15 45.0 12.95 14.30
LNC 150717C00050000 C 07/17/15 50.0 8.75 9.90
LNC 150717C00052500 C 07/17/15 52.5 7.15 8.00
LNC 150717C00055000 C 07/17/15 55.0 5.35 6.40
LNC 150717C00057500 C 07/17/15 57.5 4.30 4.85
LNC 150717C00060000 C 07/17/15 60.0 3.00 3.60
LNC 150717C00062500 C 07/17/15 62.5 2.07 2.67
LNC 150717C00065000 C 07/17/15 65.0 1.34 1.84
LNC 150717C00067500 C 07/17/15 67.5 0.96 1.24
LNC 150717C00070000 C 07/17/15 70.0 0.60 0.85
LNC 150717C00075000 C 07/17/15 75.0 0.17 0.42
LNC 150717P00045000 P 07/17/15 45.0 0.89 1.20
LNC 150717P00050000 P 07/17/15 50.0 1.66 1.93
LNC 150717P00052500 P 07/17/15 52.5 2.29 2.61
LNC 150717P00055000 P 07/17/15 55.0 3.05 3.80
LNC 150717P00057500 P 07/17/15 57.5 4.10 4.75
LNC 150717P00060000 P 07/17/15 60.0 5.35 6.10
LNC 150717P00062500 P 07/17/15 62.5 6.80 8.00
LNC 150717P00065000 P 07/17/15 65.0 8.55 9.80
LNC 150717P00067500 P 07/17/15 67.5 10.40 11.70
LNC 150717P00070000 P 07/17/15 70.0 12.55 14.30
LNC 150717P00075000 P 07/17/15 75.0 17.15 18.85
LNC 160115C00025000 C 01/15/16 25.0 31.10 34.80
LNC 160115C00028000 C 01/15/16 28.0 28.00 32.70
LNC 160115C00030000 C 01/15/16 30.0 26.80 29.20
LNC 160115C00033000 C 01/15/16 33.0 24.20 25.80
LNC 160115C00035000 C 01/15/16 35.0 22.30 23.85
LNC 160115C00038000 C 01/15/16 38.0 19.15 21.10
LNC 160115C00040000 C 01/15/16 40.0 17.60 19.40
LNC 160115C00042000 C 01/15/16 42.0 15.75 17.70
LNC 160115C00045000 C 01/15/16 45.0 13.75 15.00
LNC 160115C00047000 C 01/15/16 47.0 12.10 13.45
LNC 160115C00050000 C 01/15/16 50.0 9.95 10.95
LNC 160115C00052500 C 01/15/16 52.5 8.35 9.50
LNC 160115C00055000 C 01/15/16 55.0 6.90 7.90
LNC 160115C00057500 C 01/15/16 57.5 5.60 6.60
LNC 160115C00060000 C 01/15/16 60.0 4.55 5.35
LNC 160115C00062500 C 01/15/16 62.5 3.60 4.40
LNC 160115C00065000 C 01/15/16 65.0 2.81 3.30
LNC 160115C00070000 C 01/15/16 70.0 1.64 2.14
LNC 160115C00075000 C 01/15/16 75.0 0.82 1.25
LNC 160115C00080000 C 01/15/16 80.0 0.34 0.84
LNC 160115P00025000 P 01/15/16 25.0 0.00 0.50
LNC 160115P00028000 P 01/15/16 28.0 0.22 0.50
LNC 160115P00030000 P 01/15/16 30.0 0.07 0.57
LNC 160115P00033000 P 01/15/16 33.0 0.35 0.85
LNC 160115P00035000 P 01/15/16 35.0 0.40 1.08
LNC 160115P00038000 P 01/15/16 38.0 0.69 1.29
LNC 160115P00040000 P 01/15/16 40.0 0.98 1.58
LNC 160115P00042000 P 01/15/16 42.0 1.29 1.79
LNC 160115P00045000 P 01/15/16 45.0 1.90 2.61
LNC 160115P00047000 P 01/15/16 47.0 2.20 3.00
LNC 160115P00050000 P 01/15/16 50.0 3.10 3.90
LNC 160115P00052500 P 01/15/16 52.5 4.00 4.55
LNC 160115P00055000 P 01/15/16 55.0 5.00 5.80
LNC 160115P00057500 P 01/15/16 57.5 6.15 7.15
LNC 160115P00060000 P 01/15/16 60.0 7.45 8.55
LNC 160115P00062500 P 01/15/16 62.5 8.95 9.90
LNC 160115P00065000 P 01/15/16 65.0 10.65 11.35
LNC 160115P00070000 P 01/15/16 70.0 14.10 15.60
LNC 160115P00075000 P 01/15/16 75.0 18.25 19.70
LNC 160115P00080000 P 01/15/16 80.0 22.50 24.50

OPRA data is delayed 15 minutes.