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 (2015-01-09)Premium Content

Lincoln National Capital Vi (LNC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150320C00032500 C 03/20/15 32.5 25.10 26.25
LNC 150320C00035000 C 03/20/15 35.0 22.25 23.95
LNC 150320C00037500 C 03/20/15 37.5 19.40 21.00
LNC 150320C00040000 C 03/20/15 40.0 17.35 18.95
LNC 150320C00042500 C 03/20/15 42.5 15.00 16.45
LNC 150320C00045000 C 03/20/15 45.0 12.55 13.80
LNC 150320C00047500 C 03/20/15 47.5 10.05 11.65
LNC 150320C00050000 C 03/20/15 50.0 7.60 8.80
LNC 150320C00052500 C 03/20/15 52.5 5.20 6.20
LNC 150320C00055000 C 03/20/15 55.0 2.99 3.65
LNC 150320C00057500 C 03/20/15 57.5 1.22 1.44
LNC 150320C00060000 C 03/20/15 60.0 0.30 0.49
LNC 150320C00065000 C 03/20/15 65.0 0.00 0.13
LNC 150320C00070000 C 03/20/15 70.0 0.00 0.06
LNC 150320P00032500 P 03/20/15 32.5 0.00 0.04
LNC 150320P00035000 P 03/20/15 35.0 0.00 0.04
LNC 150320P00037500 P 03/20/15 37.5 0.00 0.05
LNC 150320P00040000 P 03/20/15 40.0 0.00 0.06
LNC 150320P00042500 P 03/20/15 42.5 0.00 0.11
LNC 150320P00045000 P 03/20/15 45.0 0.00 0.18
LNC 150320P00047500 P 03/20/15 47.5 0.01 0.26
LNC 150320P00050000 P 03/20/15 50.0 0.01 0.21
LNC 150320P00052500 P 03/20/15 52.5 0.05 0.36
LNC 150320P00055000 P 03/20/15 55.0 0.35 0.40
LNC 150320P00057500 P 03/20/15 57.5 1.04 1.16
LNC 150320P00060000 P 03/20/15 60.0 2.16 2.73
LNC 150320P00065000 P 03/20/15 65.0 6.30 7.45
LNC 150320P00070000 P 03/20/15 70.0 11.25 12.55
LNC 150417C00025000 C 04/17/15 25.0 32.25 34.05
LNC 150417C00026000 C 04/17/15 26.0 31.25 33.10
LNC 150417C00027000 C 04/17/15 27.0 30.15 32.10
LNC 150417C00028000 C 04/17/15 28.0 29.25 31.10
LNC 150417C00029000 C 04/17/15 29.0 28.00 30.15
LNC 150417C00030000 C 04/17/15 30.0 27.00 29.15
LNC 150417C00031000 C 04/17/15 31.0 25.40 28.05
LNC 150417C00032000 C 04/17/15 32.0 24.55 27.10
LNC 150417C00033000 C 04/17/15 33.0 24.35 26.05
LNC 150417C00034000 C 04/17/15 34.0 23.35 25.05
LNC 150417C00035000 C 04/17/15 35.0 22.30 24.15
LNC 150417C00036000 C 04/17/15 36.0 21.35 23.00
LNC 150417C00037000 C 04/17/15 37.0 20.30 22.05
LNC 150417C00038000 C 04/17/15 38.0 19.45 21.05
LNC 150417C00039000 C 04/17/15 39.0 18.45 20.05
LNC 150417C00040000 C 04/17/15 40.0 17.55 18.80
LNC 150417C00041000 C 04/17/15 41.0 16.50 18.00
LNC 150417C00042000 C 04/17/15 42.0 15.50 17.00
LNC 150417C00043000 C 04/17/15 43.0 14.50 16.05
LNC 150417C00044000 C 04/17/15 44.0 13.50 15.00
LNC 150417C00045000 C 04/17/15 45.0 12.60 13.80
LNC 150417C00046000 C 04/17/15 46.0 11.60 12.85
LNC 150417C00047000 C 04/17/15 47.0 10.60 11.85
LNC 150417C00048000 C 04/17/15 48.0 9.65 10.85
LNC 150417C00049000 C 04/17/15 49.0 8.65 9.90
LNC 150417C00050000 C 04/17/15 50.0 7.75 8.85
LNC 150417C00052500 C 04/17/15 52.5 5.45 6.35
LNC 150417C00055000 C 04/17/15 55.0 3.45 3.65
LNC 150417C00057500 C 04/17/15 57.5 1.84 2.18
LNC 150417C00060000 C 04/17/15 60.0 0.77 0.86
LNC 150417C00062500 C 04/17/15 62.5 0.25 0.46
LNC 150417C00065000 C 04/17/15 65.0 0.03 0.34
LNC 150417C00070000 C 04/17/15 70.0 0.00 0.14
LNC 150417C00075000 C 04/17/15 75.0 0.00 0.08
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.08
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.08
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.09
LNC 150417P00028000 P 04/17/15 28.0 0.00 0.09
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.06
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.06
LNC 150417P00031000 P 04/17/15 31.0 0.00 0.08
LNC 150417P00032000 P 04/17/15 32.0 0.00 0.07
LNC 150417P00033000 P 04/17/15 33.0 0.00 0.09
LNC 150417P00034000 P 04/17/15 34.0 0.00 0.11
LNC 150417P00035000 P 04/17/15 35.0 0.00 0.13
LNC 150417P00036000 P 04/17/15 36.0 0.00 0.16
LNC 150417P00037000 P 04/17/15 37.0 0.00 0.19
LNC 150417P00038000 P 04/17/15 38.0 0.00 0.24
LNC 150417P00039000 P 04/17/15 39.0 0.01 0.25
LNC 150417P00040000 P 04/17/15 40.0 0.05 0.26
LNC 150417P00041000 P 04/17/15 41.0 0.01 0.28
LNC 150417P00042000 P 04/17/15 42.0 0.01 0.28
LNC 150417P00043000 P 04/17/15 43.0 0.01 0.29
LNC 150417P00044000 P 04/17/15 44.0 0.03 0.30
LNC 150417P00045000 P 04/17/15 45.0 0.02 0.24
LNC 150417P00046000 P 04/17/15 46.0 0.02 0.18
LNC 150417P00047000 P 04/17/15 47.0 0.04 0.17
LNC 150417P00048000 P 04/17/15 48.0 0.10 0.24
LNC 150417P00049000 P 04/17/15 49.0 0.10 0.24
LNC 150417P00050000 P 04/17/15 50.0 0.15 0.29
LNC 150417P00052500 P 04/17/15 52.5 0.33 0.51
LNC 150417P00055000 P 04/17/15 55.0 0.86 0.99
LNC 150417P00057500 P 04/17/15 57.5 1.81 1.91
LNC 150417P00060000 P 04/17/15 60.0 3.25 3.40
LNC 150417P00062500 P 04/17/15 62.5 4.60 5.45
LNC 150417P00065000 P 04/17/15 65.0 6.85 7.75
LNC 150417P00070000 P 04/17/15 70.0 11.25 12.75
LNC 150417P00075000 P 04/17/15 75.0 16.00 17.90
LNC 150717C00037500 C 07/17/15 37.5 20.05 21.55
LNC 150717C00040000 C 07/17/15 40.0 17.60 20.20
LNC 150717C00042500 C 07/17/15 42.5 15.15 17.70
LNC 150717C00045000 C 07/17/15 45.0 12.85 14.40
LNC 150717C00047500 C 07/17/15 47.5 10.60 11.80
LNC 150717C00050000 C 07/17/15 50.0 8.45 9.15
LNC 150717C00052500 C 07/17/15 52.5 6.45 6.65
LNC 150717C00055000 C 07/17/15 55.0 4.70 4.90
LNC 150717C00057500 C 07/17/15 57.5 3.25 3.40
LNC 150717C00060000 C 07/17/15 60.0 2.10 2.23
LNC 150717C00062500 C 07/17/15 62.5 1.25 1.56
LNC 150717C00065000 C 07/17/15 65.0 0.74 1.01
LNC 150717C00067500 C 07/17/15 67.5 0.27 0.63
LNC 150717C00070000 C 07/17/15 70.0 0.15 0.41
LNC 150717C00075000 C 07/17/15 75.0 0.05 0.25
LNC 150717P00037500 P 07/17/15 37.5 0.12 0.34
LNC 150717P00040000 P 07/17/15 40.0 0.20 0.30
LNC 150717P00042500 P 07/17/15 42.5 0.23 0.48
LNC 150717P00045000 P 07/17/15 45.0 0.33 0.70
LNC 150717P00047500 P 07/17/15 47.5 0.53 0.86
LNC 150717P00050000 P 07/17/15 50.0 0.97 1.17
LNC 150717P00052500 P 07/17/15 52.5 1.41 1.69
LNC 150717P00055000 P 07/17/15 55.0 2.18 2.50
LNC 150717P00057500 P 07/17/15 57.5 3.15 3.55
LNC 150717P00060000 P 07/17/15 60.0 4.70 4.90
LNC 150717P00062500 P 07/17/15 62.5 6.40 6.55
LNC 150717P00065000 P 07/17/15 65.0 7.65 8.50
LNC 150717P00067500 P 07/17/15 67.5 9.65 10.75
LNC 150717P00070000 P 07/17/15 70.0 11.70 13.05
LNC 150717P00075000 P 07/17/15 75.0 16.50 17.95
LNC 151016C00037500 C 10/16/15 37.5 20.05 21.60
LNC 151016C00040000 C 10/16/15 40.0 17.65 19.70
LNC 151016C00042500 C 10/16/15 42.5 15.30 17.20
LNC 151016C00045000 C 10/16/15 45.0 13.20 14.85
LNC 151016C00047500 C 10/16/15 47.5 11.05 12.25
LNC 151016C00050000 C 10/16/15 50.0 9.05 10.25
LNC 151016C00052500 C 10/16/15 52.5 7.25 7.90
LNC 151016C00055000 C 10/16/15 55.0 5.65 6.00
LNC 151016C00057500 C 10/16/15 57.5 4.30 5.00
LNC 151016C00060000 C 10/16/15 60.0 3.10 3.75
LNC 151016C00062500 C 10/16/15 62.5 2.11 2.75
LNC 151016C00065000 C 10/16/15 65.0 1.51 1.68
LNC 151016C00067500 C 10/16/15 67.5 0.99 1.20
LNC 151016C00070000 C 10/16/15 70.0 0.57 0.86
LNC 151016C00075000 C 10/16/15 75.0 0.14 0.51
LNC 151016P00037500 P 10/16/15 37.5 0.27 0.51
LNC 151016P00040000 P 10/16/15 40.0 0.38 0.77
LNC 151016P00042500 P 10/16/15 42.5 0.56 0.99
LNC 151016P00045000 P 10/16/15 45.0 0.81 1.16
LNC 151016P00047500 P 10/16/15 47.5 1.16 1.48
LNC 151016P00050000 P 10/16/15 50.0 1.79 2.09
LNC 151016P00052500 P 10/16/15 52.5 2.15 2.79
LNC 151016P00055000 P 10/16/15 55.0 3.00 3.55
LNC 151016P00057500 P 10/16/15 57.5 4.35 4.65
LNC 151016P00060000 P 10/16/15 60.0 5.70 6.00
LNC 151016P00062500 P 10/16/15 62.5 7.25 7.65
LNC 151016P00065000 P 10/16/15 65.0 8.65 9.60
LNC 151016P00067500 P 10/16/15 67.5 10.25 11.60
LNC 151016P00070000 P 10/16/15 70.0 12.35 13.60
LNC 151016P00075000 P 10/16/15 75.0 16.65 18.35
LNC 160115C00025000 C 01/15/16 25.0 31.85 34.55
LNC 160115C00028000 C 01/15/16 28.0 27.70 32.15
LNC 160115C00030000 C 01/15/16 30.0 27.40 29.20
LNC 160115C00033000 C 01/15/16 33.0 23.55 27.20
LNC 160115C00035000 C 01/15/16 35.0 21.85 24.55
LNC 160115C00038000 C 01/15/16 38.0 18.95 21.65
LNC 160115C00040000 C 01/15/16 40.0 17.85 19.45
LNC 160115C00042000 C 01/15/16 42.0 16.15 18.10
LNC 160115C00045000 C 01/15/16 45.0 13.45 15.30
LNC 160115C00047000 C 01/15/16 47.0 11.90 13.20
LNC 160115C00050000 C 01/15/16 50.0 9.45 10.85
LNC 160115C00052500 C 01/15/16 52.5 7.70 8.45
LNC 160115C00055000 C 01/15/16 55.0 6.05 7.00
LNC 160115C00057500 C 01/15/16 57.5 4.90 5.40
LNC 160115C00060000 C 01/15/16 60.0 3.85 4.20
LNC 160115C00062500 C 01/15/16 62.5 2.64 3.65
LNC 160115C00065000 C 01/15/16 65.0 1.95 2.40
LNC 160115C00070000 C 01/15/16 70.0 0.77 1.51
LNC 160115C00075000 C 01/15/16 75.0 0.23 0.97
LNC 160115C00080000 C 01/15/16 80.0 0.05 0.70
LNC 160115P00025000 P 01/15/16 25.0 0.09 0.48
LNC 160115P00028000 P 01/15/16 28.0 0.28 0.62
LNC 160115P00030000 P 01/15/16 30.0 0.25 0.71
LNC 160115P00033000 P 01/15/16 33.0 0.32 0.80
LNC 160115P00035000 P 01/15/16 35.0 0.48 0.60
LNC 160115P00038000 P 01/15/16 38.0 0.40 1.10
LNC 160115P00040000 P 01/15/16 40.0 0.54 1.19
LNC 160115P00042000 P 01/15/16 42.0 0.73 1.24
LNC 160115P00045000 P 01/15/16 45.0 1.10 1.68
LNC 160115P00047000 P 01/15/16 47.0 1.43 2.04
LNC 160115P00050000 P 01/15/16 50.0 2.11 2.85
LNC 160115P00052500 P 01/15/16 52.5 2.80 3.70
LNC 160115P00055000 P 01/15/16 55.0 3.95 4.55
LNC 160115P00057500 P 01/15/16 57.5 4.70 5.70
LNC 160115P00060000 P 01/15/16 60.0 6.40 7.15
LNC 160115P00062500 P 01/15/16 62.5 7.35 8.80
LNC 160115P00065000 P 01/15/16 65.0 8.95 10.20
LNC 160115P00070000 P 01/15/16 70.0 12.95 14.35
LNC 160115P00075000 P 01/15/16 75.0 16.80 18.85
LNC 160115P00080000 P 01/15/16 80.0 21.15 24.50

OPRA data is delayed 15 minutes.