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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 141018C00026000 C 10/18/14 26.0 28.25 30.25
LNC 141018C00027000 C 10/18/14 27.0 25.95 29.95
LNC 141018C00028000 C 10/18/14 28.0 25.30 28.50
LNC 141018C00029000 C 10/18/14 29.0 24.30 27.50
LNC 141018C00030000 C 10/18/14 30.0 23.30 25.35
LNC 141018C00031000 C 10/18/14 31.0 22.30 24.35
LNC 141018C00032000 C 10/18/14 32.0 21.30 24.30
LNC 141018C00033000 C 10/18/14 33.0 20.30 22.35
LNC 141018C00034000 C 10/18/14 34.0 19.30 21.35
LNC 141018C00035000 C 10/18/14 35.0 18.25 21.05
LNC 141018C00036000 C 10/18/14 36.0 17.50 20.35
LNC 141018C00037000 C 10/18/14 37.0 17.60 18.40
LNC 141018C00038000 C 10/18/14 38.0 15.65 17.30
LNC 141018C00039000 C 10/18/14 39.0 15.55 16.25
LNC 141018C00040000 C 10/18/14 40.0 14.50 15.25
LNC 141018C00041000 C 10/18/14 41.0 13.50 14.25
LNC 141018C00042000 C 10/18/14 42.0 12.70 13.35
LNC 141018C00043000 C 10/18/14 43.0 11.70 12.35
LNC 141018C00044000 C 10/18/14 44.0 10.70 11.40
LNC 141018C00045000 C 10/18/14 45.0 9.80 10.35
LNC 141018C00046000 C 10/18/14 46.0 8.80 9.35
LNC 141018C00047000 C 10/18/14 47.0 7.80 8.35
LNC 141018C00048000 C 10/18/14 48.0 6.80 7.35
LNC 141018C00049000 C 10/18/14 49.0 5.85 6.35
LNC 141018C00050000 C 10/18/14 50.0 4.90 5.20
LNC 141018C00052500 C 10/18/14 52.5 2.69 3.05
LNC 141018C00055000 C 10/18/14 55.0 1.03 1.18
LNC 141018C00057500 C 10/18/14 57.5 0.25 0.32
LNC 141018C00060000 C 10/18/14 60.0 0.03 0.17
LNC 141018C00062500 C 10/18/14 62.5 0.00 0.07
LNC 141018C00065000 C 10/18/14 65.0 0.00 0.04
LNC 141018C00070000 C 10/18/14 70.0 0.00 0.03
LNC 141018C00075000 C 10/18/14 75.0 0.00 0.03
LNC 141018P00026000 P 10/18/14 26.0 0.00 0.03
LNC 141018P00027000 P 10/18/14 27.0 0.00 0.03
LNC 141018P00028000 P 10/18/14 28.0 0.00 0.03
LNC 141018P00029000 P 10/18/14 29.0 0.00 0.03
LNC 141018P00030000 P 10/18/14 30.0 0.00 0.03
LNC 141018P00031000 P 10/18/14 31.0 0.00 0.03
LNC 141018P00032000 P 10/18/14 32.0 0.00 0.03
LNC 141018P00033000 P 10/18/14 33.0 0.00 0.03
LNC 141018P00034000 P 10/18/14 34.0 0.00 0.03
LNC 141018P00035000 P 10/18/14 35.0 0.00 0.03
LNC 141018P00036000 P 10/18/14 36.0 0.00 0.04
LNC 141018P00037000 P 10/18/14 37.0 0.00 0.04
LNC 141018P00038000 P 10/18/14 38.0 0.00 0.04
LNC 141018P00039000 P 10/18/14 39.0 0.00 0.04
LNC 141018P00040000 P 10/18/14 40.0 0.00 0.04
LNC 141018P00041000 P 10/18/14 41.0 0.00 0.05
LNC 141018P00042000 P 10/18/14 42.0 0.00 0.06
LNC 141018P00043000 P 10/18/14 43.0 0.00 0.09
LNC 141018P00044000 P 10/18/14 44.0 0.01 0.07
LNC 141018P00045000 P 10/18/14 45.0 0.01 0.13
LNC 141018P00046000 P 10/18/14 46.0 0.02 0.15
LNC 141018P00047000 P 10/18/14 47.0 0.04 0.18
LNC 141018P00048000 P 10/18/14 48.0 0.03 0.20
LNC 141018P00049000 P 10/18/14 49.0 0.06 0.22
LNC 141018P00050000 P 10/18/14 50.0 0.11 0.28
LNC 141018P00052500 P 10/18/14 52.5 0.50 0.53
LNC 141018P00055000 P 10/18/14 55.0 1.37 1.41
LNC 141018P00057500 P 10/18/14 57.5 2.90 3.15
LNC 141018P00060000 P 10/18/14 60.0 4.70 5.45
LNC 141018P00062500 P 10/18/14 62.5 7.15 7.90
LNC 141018P00065000 P 10/18/14 65.0 9.25 10.40
LNC 141018P00070000 P 10/18/14 70.0 13.40 16.55
LNC 141018P00075000 P 10/18/14 75.0 19.00 20.55
LNC 141122C00045000 C 11/22/14 45.0 9.65 10.60
LNC 141122C00050000 C 11/22/14 50.0 5.30 5.70
LNC 141122C00052500 C 11/22/14 52.5 3.40 3.60
LNC 141122C00055000 C 11/22/14 55.0 1.91 2.04
LNC 141122C00057500 C 11/22/14 57.5 0.94 1.04
LNC 141122C00060000 C 11/22/14 60.0 0.40 0.50
LNC 141122C00062500 C 11/22/14 62.5 0.15 0.34
LNC 141122C00065000 C 11/22/14 65.0 0.04 0.21
LNC 141122C00070000 C 11/22/14 70.0 0.00 0.10
LNC 141122P00045000 P 11/22/14 45.0 0.14 0.29
LNC 141122P00050000 P 11/22/14 50.0 0.57 0.70
LNC 141122P00052500 P 11/22/14 52.5 1.11 1.27
LNC 141122P00055000 P 11/22/14 55.0 2.15 2.28
LNC 141122P00057500 P 11/22/14 57.5 3.60 3.85
LNC 141122P00060000 P 11/22/14 60.0 5.40 5.80
LNC 141122P00062500 P 11/22/14 62.5 7.70 8.05
LNC 141122P00065000 P 11/22/14 65.0 9.05 11.20
LNC 141122P00070000 P 11/22/14 70.0 13.95 15.50
LNC 150117C00013000 C 01/17/15 13.0 40.00 44.15
LNC 150117C00015000 C 01/17/15 15.0 38.05 42.25
LNC 150117C00018000 C 01/17/15 18.0 34.90 39.30
LNC 150117C00020000 C 01/17/15 20.0 33.05 37.30
LNC 150117C00023000 C 01/17/15 23.0 30.05 34.30
LNC 150117C00024000 C 01/17/15 24.0 28.85 33.35
LNC 150117C00025000 C 01/17/15 25.0 29.50 31.20
LNC 150117C00026000 C 01/17/15 26.0 27.40 30.95
LNC 150117C00027000 C 01/17/15 27.0 26.65 29.95
LNC 150117C00028000 C 01/17/15 28.0 25.65 28.95
LNC 150117C00029000 C 01/17/15 29.0 24.65 27.95
LNC 150117C00030000 C 01/17/15 30.0 24.50 26.40
LNC 150117C00031000 C 01/17/15 31.0 22.65 25.90
LNC 150117C00032000 C 01/17/15 32.0 22.65 24.25
LNC 150117C00033000 C 01/17/15 33.0 21.55 23.45
LNC 150117C00034000 C 01/17/15 34.0 20.75 22.35
LNC 150117C00035000 C 01/17/15 35.0 19.70 21.30
LNC 150117C00036000 C 01/17/15 36.0 18.60 20.30
LNC 150117C00037000 C 01/17/15 37.0 17.70 19.25
LNC 150117C00038000 C 01/17/15 38.0 16.80 18.15
LNC 150117C00039000 C 01/17/15 39.0 15.70 17.15
LNC 150117C00040000 C 01/17/15 40.0 14.70 16.15
LNC 150117C00041000 C 01/17/15 41.0 13.75 15.20
LNC 150117C00042000 C 01/17/15 42.0 12.90 14.00
LNC 150117C00043000 C 01/17/15 43.0 11.90 12.90
LNC 150117C00044000 C 01/17/15 44.0 10.95 12.05
LNC 150117C00045000 C 01/17/15 45.0 10.05 11.15
LNC 150117C00046000 C 01/17/15 46.0 9.15 10.15
LNC 150117C00047000 C 01/17/15 47.0 8.25 9.20
LNC 150117C00048000 C 01/17/15 48.0 7.40 8.35
LNC 150117C00049000 C 01/17/15 49.0 6.60 7.50
LNC 150117C00050000 C 01/17/15 50.0 5.85 6.70
LNC 150117C00052500 C 01/17/15 52.5 4.05 4.35
LNC 150117C00055000 C 01/17/15 55.0 2.66 2.78
LNC 150117C00057500 C 01/17/15 57.5 1.62 1.71
LNC 150117C00060000 C 01/17/15 60.0 0.92 0.98
LNC 150117C00062500 C 01/17/15 62.5 0.48 0.68
LNC 150117C00065000 C 01/17/15 65.0 0.24 0.45
LNC 150117C00070000 C 01/17/15 70.0 0.03 0.25
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.13
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.12
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.07
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.07
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.08
LNC 150117P00024000 P 01/17/15 24.0 0.00 0.08
LNC 150117P00025000 P 01/17/15 25.0 0.00 0.08
LNC 150117P00026000 P 01/17/15 26.0 0.00 0.10
LNC 150117P00027000 P 01/17/15 27.0 0.02 0.11
LNC 150117P00028000 P 01/17/15 28.0 0.01 0.14
LNC 150117P00029000 P 01/17/15 29.0 0.02 0.17
LNC 150117P00030000 P 01/17/15 30.0 0.02 0.19
LNC 150117P00031000 P 01/17/15 31.0 0.03 0.23
LNC 150117P00032000 P 01/17/15 32.0 0.03 0.25
LNC 150117P00033000 P 01/17/15 33.0 0.05 0.25
LNC 150117P00034000 P 01/17/15 34.0 0.02 0.25
LNC 150117P00035000 P 01/17/15 35.0 0.05 0.27
LNC 150117P00036000 P 01/17/15 36.0 0.05 0.28
LNC 150117P00037000 P 01/17/15 37.0 0.05 0.29
LNC 150117P00038000 P 01/17/15 38.0 0.13 0.27
LNC 150117P00039000 P 01/17/15 39.0 0.11 0.31
LNC 150117P00040000 P 01/17/15 40.0 0.11 0.34
LNC 150117P00041000 P 01/17/15 41.0 0.18 0.38
LNC 150117P00042000 P 01/17/15 42.0 0.21 0.40
LNC 150117P00043000 P 01/17/15 43.0 0.26 0.45
LNC 150117P00044000 P 01/17/15 44.0 0.33 0.51
LNC 150117P00045000 P 01/17/15 45.0 0.40 0.57
LNC 150117P00046000 P 01/17/15 46.0 0.49 0.67
LNC 150117P00047000 P 01/17/15 47.0 0.65 0.77
LNC 150117P00048000 P 01/17/15 48.0 0.80 0.92
LNC 150117P00049000 P 01/17/15 49.0 1.01 1.12
LNC 150117P00050000 P 01/17/15 50.0 1.25 1.32
LNC 150117P00052500 P 01/17/15 52.5 1.97 2.08
LNC 150117P00055000 P 01/17/15 55.0 3.00 3.20
LNC 150117P00057500 P 01/17/15 57.5 4.45 4.65
LNC 150117P00060000 P 01/17/15 60.0 5.85 6.45
LNC 150117P00062500 P 01/17/15 62.5 7.65 8.55
LNC 150117P00065000 P 01/17/15 65.0 9.80 10.85
LNC 150117P00070000 P 01/17/15 70.0 14.10 15.75
LNC 150417C00030000 C 04/17/15 30.0 24.70 26.25
LNC 150417C00035000 C 04/17/15 35.0 19.75 21.35
LNC 150417C00040000 C 04/17/15 40.0 14.85 16.10
LNC 150417C00045000 C 04/17/15 45.0 10.50 11.70
LNC 150417C00050000 C 04/17/15 50.0 6.60 7.20
LNC 150417C00052500 C 04/17/15 52.5 5.05 6.05
LNC 150417C00055000 C 04/17/15 55.0 3.70 4.10
LNC 150417C00057500 C 04/17/15 57.5 2.65 3.05
LNC 150417C00060000 C 04/17/15 60.0 1.86 2.32
LNC 150417C00062500 C 04/17/15 62.5 1.19 1.67
LNC 150417C00065000 C 04/17/15 65.0 0.78 1.00
LNC 150417C00070000 C 04/17/15 70.0 0.26 0.50
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.25
LNC 150417P00035000 P 04/17/15 35.0 0.11 0.34
LNC 150417P00040000 P 04/17/15 40.0 0.36 0.61
LNC 150417P00045000 P 04/17/15 45.0 0.92 1.16
LNC 150417P00050000 P 04/17/15 50.0 2.00 2.34
LNC 150417P00052500 P 04/17/15 52.5 3.00 3.35
LNC 150417P00055000 P 04/17/15 55.0 4.20 4.45
LNC 150417P00057500 P 04/17/15 57.5 5.25 5.90
LNC 150417P00060000 P 04/17/15 60.0 6.75 7.60
LNC 150417P00062500 P 04/17/15 62.5 8.60 9.45
LNC 150417P00065000 P 04/17/15 65.0 10.45 11.60
LNC 150417P00070000 P 04/17/15 70.0 14.80 16.10
LNC 160115C00025000 C 01/15/16 25.0 29.15 31.85
LNC 160115C00028000 C 01/15/16 28.0 25.55 29.35
LNC 160115C00030000 C 01/15/16 30.0 24.25 26.90
LNC 160115C00033000 C 01/15/16 33.0 21.25 24.45
LNC 160115C00035000 C 01/15/16 35.0 19.65 22.10
LNC 160115C00038000 C 01/15/16 38.0 17.45 18.70
LNC 160115C00040000 C 01/15/16 40.0 15.85 16.70
LNC 160115C00042000 C 01/15/16 42.0 14.20 15.25
LNC 160115C00045000 C 01/15/16 45.0 11.95 13.10
LNC 160115C00047000 C 01/15/16 47.0 10.50 11.75
LNC 160115C00050000 C 01/15/16 50.0 8.95 9.85
LNC 160115C00052500 C 01/15/16 52.5 7.45 8.40
LNC 160115C00055000 C 01/15/16 55.0 6.20 7.20
LNC 160115C00057500 C 01/15/16 57.5 5.20 6.10
LNC 160115C00060000 C 01/15/16 60.0 4.10 5.15
LNC 160115C00062500 C 01/15/16 62.5 3.25 4.30
LNC 160115C00065000 C 01/15/16 65.0 2.54 3.60
LNC 160115C00070000 C 01/15/16 70.0 1.55 2.46
LNC 160115C00075000 C 01/15/16 75.0 0.80 1.75
LNC 160115C00080000 C 01/15/16 80.0 0.34 0.92
LNC 160115P00025000 P 01/15/16 25.0 0.33 0.50
LNC 160115P00028000 P 01/15/16 28.0 0.33 0.64
LNC 160115P00030000 P 01/15/16 30.0 0.32 0.74
LNC 160115P00033000 P 01/15/16 33.0 0.49 0.98
LNC 160115P00035000 P 01/15/16 35.0 0.75 1.25
LNC 160115P00038000 P 01/15/16 38.0 1.16 1.66
LNC 160115P00040000 P 01/15/16 40.0 1.42 2.01
LNC 160115P00042000 P 01/15/16 42.0 1.77 2.43
LNC 160115P00045000 P 01/15/16 45.0 2.38 3.35
LNC 160115P00047000 P 01/15/16 47.0 3.40 3.95
LNC 160115P00050000 P 01/15/16 50.0 4.20 5.30
LNC 160115P00052500 P 01/15/16 52.5 5.10 6.15
LNC 160115P00055000 P 01/15/16 55.0 6.35 7.35
LNC 160115P00057500 P 01/15/16 57.5 7.70 8.65
LNC 160115P00060000 P 01/15/16 60.0 9.20 10.15
LNC 160115P00062500 P 01/15/16 62.5 10.85 12.10
LNC 160115P00065000 P 01/15/16 65.0 12.65 13.85
LNC 160115P00070000 P 01/15/16 70.0 16.65 17.70
LNC 160115P00075000 P 01/15/16 75.0 19.75 22.15
LNC 160115P00080000 P 01/15/16 80.0 24.20 26.65

OPRA data is delayed 15 minutes.