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 (2015-04-10)Premium Content

Lincoln National Capital Vi (LNC)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150515C00030000 C 05/15/15 30.0 26.35 27.95
LNC 150515C00032500 C 05/15/15 32.5 23.70 25.85
LNC 150515C00035000 C 05/15/15 35.0 21.35 23.05
LNC 150515C00037500 C 05/15/15 37.5 18.90 20.45
LNC 150515C00040000 C 05/15/15 40.0 16.60 17.95
LNC 150515C00042500 C 05/15/15 42.5 13.90 15.30
LNC 150515C00045000 C 05/15/15 45.0 11.40 13.00
LNC 150515C00047500 C 05/15/15 47.5 9.30 10.35
LNC 150515C00050000 C 05/15/15 50.0 7.05 7.90
LNC 150515C00052500 C 05/15/15 52.5 4.75 5.50
LNC 150515C00055000 C 05/15/15 55.0 3.10 3.30
LNC 150515C00057500 C 05/15/15 57.5 1.43 1.52
LNC 150515C00060000 C 05/15/15 60.0 0.45 0.52
LNC 150515C00062500 C 05/15/15 62.5 0.07 0.19
LNC 150515C00065000 C 05/15/15 65.0 0.01 0.10
LNC 150515C00067500 C 05/15/15 67.5 0.00 0.08
LNC 150515C00070000 C 05/15/15 70.0 0.00 0.08
LNC 150515C00075000 C 05/15/15 75.0 0.00 0.03
LNC 150515C00080000 C 05/15/15 80.0 0.00 0.03
LNC 150515C00085000 C 05/15/15 85.0 0.00 0.03
LNC 150515P00030000 P 05/15/15 30.0 0.00 0.03
LNC 150515P00032500 P 05/15/15 32.5 0.00 0.03
LNC 150515P00035000 P 05/15/15 35.0 0.00 0.04
LNC 150515P00037500 P 05/15/15 37.5 0.00 0.04
LNC 150515P00040000 P 05/15/15 40.0 0.00 0.07
LNC 150515P00042500 P 05/15/15 42.5 0.00 0.12
LNC 150515P00045000 P 05/15/15 45.0 0.01 0.13
LNC 150515P00047500 P 05/15/15 47.5 0.02 0.16
LNC 150515P00050000 P 05/15/15 50.0 0.06 0.25
LNC 150515P00052500 P 05/15/15 52.5 0.24 0.45
LNC 150515P00055000 P 05/15/15 55.0 0.58 0.70
LNC 150515P00057500 P 05/15/15 57.5 1.41 1.49
LNC 150515P00060000 P 05/15/15 60.0 2.91 3.10
LNC 150515P00062500 P 05/15/15 62.5 4.90 5.45
LNC 150515P00065000 P 05/15/15 65.0 7.30 8.30
LNC 150515P00067500 P 05/15/15 67.5 9.35 10.85
LNC 150515P00070000 P 05/15/15 70.0 12.05 13.65
LNC 150515P00075000 P 05/15/15 75.0 17.05 18.65
LNC 150515P00080000 P 05/15/15 80.0 21.40 24.05
LNC 150515P00085000 P 05/15/15 85.0 26.90 28.80
LNC 150619C00030000 C 06/19/15 30.0 25.95 28.65
LNC 150619C00032500 C 06/19/15 32.5 22.90 26.35
LNC 150619C00035000 C 06/19/15 35.0 20.50 23.95
LNC 150619C00037500 C 06/19/15 37.5 18.00 21.45
LNC 150619C00040000 C 06/19/15 40.0 15.85 18.90
LNC 150619C00042500 C 06/19/15 42.5 13.00 16.45
LNC 150619C00045000 C 06/19/15 45.0 10.65 14.00
LNC 150619C00047500 C 06/19/15 47.5 9.50 10.55
LNC 150619C00050000 C 06/19/15 50.0 7.10 8.10
LNC 150619C00052500 C 06/19/15 52.5 5.40 5.75
LNC 150619C00055000 C 06/19/15 55.0 3.65 3.90
LNC 150619C00057500 C 06/19/15 57.5 2.07 2.14
LNC 150619C00060000 C 06/19/15 60.0 0.96 1.04
LNC 150619C00062500 C 06/19/15 62.5 0.36 0.45
LNC 150619C00065000 C 06/19/15 65.0 0.11 0.34
LNC 150619C00070000 C 06/19/15 70.0 0.00 0.17
LNC 150619C00075000 C 06/19/15 75.0 0.00 0.09
LNC 150619C00080000 C 06/19/15 80.0 0.00 0.05
LNC 150619C00085000 C 06/19/15 85.0 0.00 0.09
LNC 150619P00030000 P 06/19/15 30.0 0.00 0.06
LNC 150619P00032500 P 06/19/15 32.5 0.00 0.08
LNC 150619P00035000 P 06/19/15 35.0 0.00 0.09
LNC 150619P00037500 P 06/19/15 37.5 0.01 0.20
LNC 150619P00040000 P 06/19/15 40.0 0.02 0.23
LNC 150619P00042500 P 06/19/15 42.5 0.04 0.27
LNC 150619P00045000 P 06/19/15 45.0 0.05 0.34
LNC 150619P00047500 P 06/19/15 47.5 0.10 0.40
LNC 150619P00050000 P 06/19/15 50.0 0.29 0.51
LNC 150619P00052500 P 06/19/15 52.5 0.60 0.69
LNC 150619P00055000 P 06/19/15 55.0 1.13 1.28
LNC 150619P00057500 P 06/19/15 57.5 2.03 2.12
LNC 150619P00060000 P 06/19/15 60.0 3.40 3.55
LNC 150619P00062500 P 06/19/15 62.5 5.15 5.80
LNC 150619P00065000 P 06/19/15 65.0 7.35 8.05
LNC 150619P00070000 P 06/19/15 70.0 11.25 14.20
LNC 150619P00075000 P 06/19/15 75.0 16.10 19.50
LNC 150619P00080000 P 06/19/15 80.0 21.10 24.50
LNC 150619P00085000 P 06/19/15 85.0 26.90 29.40
LNC 150717C00037500 C 07/17/15 37.5 18.95 20.55
LNC 150717C00040000 C 07/17/15 40.0 16.70 18.05
LNC 150717C00042500 C 07/17/15 42.5 14.20 15.45
LNC 150717C00045000 C 07/17/15 45.0 12.00 13.10
LNC 150717C00047500 C 07/17/15 47.5 9.55 10.60
LNC 150717C00050000 C 07/17/15 50.0 7.30 8.30
LNC 150717C00052500 C 07/17/15 52.5 5.45 6.00
LNC 150717C00055000 C 07/17/15 55.0 3.90 4.05
LNC 150717C00057500 C 07/17/15 57.5 2.40 2.49
LNC 150717C00060000 C 07/17/15 60.0 1.29 1.34
LNC 150717C00062500 C 07/17/15 62.5 0.58 0.66
LNC 150717C00065000 C 07/17/15 65.0 0.23 0.41
LNC 150717C00067500 C 07/17/15 67.5 0.05 0.21
LNC 150717C00070000 C 07/17/15 70.0 0.02 0.13
LNC 150717C00075000 C 07/17/15 75.0 0.00 0.11
LNC 150717P00037500 P 07/17/15 37.5 0.04 0.17
LNC 150717P00040000 P 07/17/15 40.0 0.03 0.20
LNC 150717P00042500 P 07/17/15 42.5 0.07 0.26
LNC 150717P00045000 P 07/17/15 45.0 0.14 0.36
LNC 150717P00047500 P 07/17/15 47.5 0.26 0.53
LNC 150717P00050000 P 07/17/15 50.0 0.53 0.72
LNC 150717P00052500 P 07/17/15 52.5 0.92 0.99
LNC 150717P00055000 P 07/17/15 55.0 1.53 1.62
LNC 150717P00057500 P 07/17/15 57.5 2.50 2.61
LNC 150717P00060000 P 07/17/15 60.0 3.85 4.15
LNC 150717P00062500 P 07/17/15 62.5 5.60 6.50
LNC 150717P00065000 P 07/17/15 65.0 7.65 8.70
LNC 150717P00067500 P 07/17/15 67.5 9.75 11.45
LNC 150717P00070000 P 07/17/15 70.0 12.40 13.85
LNC 150717P00075000 P 07/17/15 75.0 17.25 18.85
LNC 151016C00037500 C 10/16/15 37.5 19.35 20.60
LNC 151016C00040000 C 10/16/15 40.0 16.85 18.20
LNC 151016C00042500 C 10/16/15 42.5 14.55 15.65
LNC 151016C00045000 C 10/16/15 45.0 12.15 13.35
LNC 151016C00047500 C 10/16/15 47.5 10.20 11.15
LNC 151016C00050000 C 10/16/15 50.0 8.15 8.85
LNC 151016C00052500 C 10/16/15 52.5 6.65 6.90
LNC 151016C00055000 C 10/16/15 55.0 5.00 5.20
LNC 151016C00057500 C 10/16/15 57.5 3.55 3.75
LNC 151016C00060000 C 10/16/15 60.0 2.41 2.74
LNC 151016C00062500 C 10/16/15 62.5 1.52 1.68
LNC 151016C00065000 C 10/16/15 65.0 0.92 1.03
LNC 151016C00067500 C 10/16/15 67.5 0.48 0.71
LNC 151016C00070000 C 10/16/15 70.0 0.15 0.45
LNC 151016C00075000 C 10/16/15 75.0 0.04 0.20
LNC 151016P00037500 P 10/16/15 37.5 0.18 0.39
LNC 151016P00040000 P 10/16/15 40.0 0.20 0.51
LNC 151016P00042500 P 10/16/15 42.5 0.38 0.67
LNC 151016P00045000 P 10/16/15 45.0 0.53 0.86
LNC 151016P00047500 P 10/16/15 47.5 0.94 1.05
LNC 151016P00050000 P 10/16/15 50.0 1.37 1.67
LNC 151016P00052500 P 10/16/15 52.5 1.95 2.35
LNC 151016P00055000 P 10/16/15 55.0 2.75 3.10
LNC 151016P00057500 P 10/16/15 57.5 3.80 4.15
LNC 151016P00060000 P 10/16/15 60.0 5.15 5.45
LNC 151016P00062500 P 10/16/15 62.5 6.75 7.05
LNC 151016P00065000 P 10/16/15 65.0 8.60 9.50
LNC 151016P00067500 P 10/16/15 67.5 10.55 11.75
LNC 151016P00070000 P 10/16/15 70.0 12.75 14.05
LNC 151016P00075000 P 10/16/15 75.0 17.40 18.75
LNC 160115C00025000 C 01/15/16 25.0 31.75 33.00
LNC 160115C00028000 C 01/15/16 28.0 28.25 30.20
LNC 160115C00030000 C 01/15/16 30.0 26.30 28.25
LNC 160115C00033000 C 01/15/16 33.0 23.75 25.20
LNC 160115C00035000 C 01/15/16 35.0 21.75 23.10
LNC 160115C00038000 C 01/15/16 38.0 18.75 20.25
LNC 160115C00040000 C 01/15/16 40.0 16.90 18.30
LNC 160115C00042000 C 01/15/16 42.0 15.00 16.45
LNC 160115C00045000 C 01/15/16 45.0 12.35 13.85
LNC 160115C00047000 C 01/15/16 47.0 11.15 12.05
LNC 160115C00050000 C 01/15/16 50.0 9.20 9.65
LNC 160115C00052500 C 01/15/16 52.5 7.40 7.85
LNC 160115C00055000 C 01/15/16 55.0 5.80 6.20
LNC 160115C00057500 C 01/15/16 57.5 4.40 4.80
LNC 160115C00060000 C 01/15/16 60.0 3.30 3.60
LNC 160115C00062500 C 01/15/16 62.5 2.34 2.80
LNC 160115C00065000 C 01/15/16 65.0 1.62 1.80
LNC 160115C00067500 C 01/15/16 67.5 1.05 1.36
LNC 160115C00070000 C 01/15/16 70.0 0.52 0.96
LNC 160115C00075000 C 01/15/16 75.0 0.08 0.54
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.23
LNC 160115P00025000 P 01/15/16 25.0 0.00 0.29
LNC 160115P00028000 P 01/15/16 28.0 0.04 0.33
LNC 160115P00030000 P 01/15/16 30.0 0.05 0.34
LNC 160115P00033000 P 01/15/16 33.0 0.10 0.58
LNC 160115P00035000 P 01/15/16 35.0 0.17 0.67
LNC 160115P00038000 P 01/15/16 38.0 0.33 0.73
LNC 160115P00040000 P 01/15/16 40.0 0.48 0.91
LNC 160115P00042000 P 01/15/16 42.0 0.67 1.07
LNC 160115P00045000 P 01/15/16 45.0 1.06 1.41
LNC 160115P00047000 P 01/15/16 47.0 1.43 1.82
LNC 160115P00050000 P 01/15/16 50.0 2.08 2.29
LNC 160115P00052500 P 01/15/16 52.5 2.78 3.30
LNC 160115P00055000 P 01/15/16 55.0 3.65 4.25
LNC 160115P00057500 P 01/15/16 57.5 4.75 5.40
LNC 160115P00060000 P 01/15/16 60.0 6.10 6.90
LNC 160115P00062500 P 01/15/16 62.5 7.65 8.45
LNC 160115P00065000 P 01/15/16 65.0 9.25 10.25
LNC 160115P00067500 P 01/15/16 67.5 10.90 12.25
LNC 160115P00070000 P 01/15/16 70.0 13.20 14.80
LNC 160115P00075000 P 01/15/16 75.0 17.35 19.45
LNC 160115P00080000 P 01/15/16 80.0 22.00 24.45

OPRA data is delayed 15 minutes.