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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150220C00045000 C 02/20/15 45.0 5.05 5.40
LNC 150220C00050000 C 02/20/15 50.0 1.36 1.57
LNC 150220C00052500 C 02/20/15 52.5 0.45 0.54
LNC 150220C00055000 C 02/20/15 55.0 0.12 0.31
LNC 150220C00057500 C 02/20/15 57.5 0.01 0.22
LNC 150220C00060000 C 02/20/15 60.0 0.00 0.16
LNC 150220C00062500 C 02/20/15 62.5 0.00 0.15
LNC 150220C00065000 C 02/20/15 65.0 0.00 0.09
LNC 150220C00067500 C 02/20/15 67.5 0.00 0.05
LNC 150220C00070000 C 02/20/15 70.0 0.00 0.05
LNC 150220C00075000 C 02/20/15 75.0 0.00 0.03
LNC 150220P00045000 P 02/20/15 45.0 0.15 0.36
LNC 150220P00050000 P 02/20/15 50.0 1.25 1.56
LNC 150220P00052500 P 02/20/15 52.5 2.76 3.20
LNC 150220P00055000 P 02/20/15 55.0 4.50 5.40
LNC 150220P00057500 P 02/20/15 57.5 6.35 7.80
LNC 150220P00060000 P 02/20/15 60.0 8.60 10.45
LNC 150220P00062500 P 02/20/15 62.5 11.10 13.05
LNC 150220P00065000 P 02/20/15 65.0 12.70 15.50
LNC 150220P00067500 P 02/20/15 67.5 15.20 18.75
LNC 150220P00070000 P 02/20/15 70.0 17.65 20.50
LNC 150220P00075000 P 02/20/15 75.0 23.55 25.40
LNC 150320C00032500 C 03/20/15 32.5 17.20 18.85
LNC 150320C00035000 C 03/20/15 35.0 13.90 17.35
LNC 150320C00037500 C 03/20/15 37.5 11.50 14.75
LNC 150320C00040000 C 03/20/15 40.0 9.95 11.55
LNC 150320C00042500 C 03/20/15 42.5 7.65 9.00
LNC 150320C00045000 C 03/20/15 45.0 5.45 6.65
LNC 150320C00047500 C 03/20/15 47.5 3.50 4.30
LNC 150320C00050000 C 03/20/15 50.0 2.01 2.21
LNC 150320C00052500 C 03/20/15 52.5 0.96 1.13
LNC 150320C00055000 C 03/20/15 55.0 0.40 0.54
LNC 150320C00057500 C 03/20/15 57.5 0.13 0.32
LNC 150320C00060000 C 03/20/15 60.0 0.03 0.25
LNC 150320C00065000 C 03/20/15 65.0 0.00 0.18
LNC 150320C00070000 C 03/20/15 70.0 0.00 0.11
LNC 150320P00032500 P 03/20/15 32.5 0.02 0.20
LNC 150320P00035000 P 03/20/15 35.0 0.02 0.23
LNC 150320P00037500 P 03/20/15 37.5 0.05 0.25
LNC 150320P00040000 P 03/20/15 40.0 0.14 0.31
LNC 150320P00042500 P 03/20/15 42.5 0.22 0.43
LNC 150320P00045000 P 03/20/15 45.0 0.54 0.70
LNC 150320P00047500 P 03/20/15 47.5 1.04 1.25
LNC 150320P00050000 P 03/20/15 50.0 1.97 2.22
LNC 150320P00052500 P 03/20/15 52.5 3.45 3.70
LNC 150320P00055000 P 03/20/15 55.0 4.40 5.65
LNC 150320P00057500 P 03/20/15 57.5 6.90 7.90
LNC 150320P00060000 P 03/20/15 60.0 8.70 10.95
LNC 150320P00065000 P 03/20/15 65.0 12.95 16.30
LNC 150320P00070000 P 03/20/15 70.0 18.70 20.25
LNC 150417C00025000 C 04/17/15 25.0 24.75 26.70
LNC 150417C00026000 C 04/17/15 26.0 22.65 26.25
LNC 150417C00027000 C 04/17/15 27.0 21.90 25.30
LNC 150417C00028000 C 04/17/15 28.0 20.65 24.30
LNC 150417C00029000 C 04/17/15 29.0 20.30 22.75
LNC 150417C00030000 C 04/17/15 30.0 18.70 22.30
LNC 150417C00031000 C 04/17/15 31.0 17.70 21.30
LNC 150417C00032000 C 04/17/15 32.0 16.70 20.35
LNC 150417C00033000 C 04/17/15 33.0 15.95 19.35
LNC 150417C00034000 C 04/17/15 34.0 14.95 18.40
LNC 150417C00035000 C 04/17/15 35.0 13.95 17.40
LNC 150417C00036000 C 04/17/15 36.0 13.00 16.40
LNC 150417C00037000 C 04/17/15 37.0 11.95 15.20
LNC 150417C00038000 C 04/17/15 38.0 11.10 14.35
LNC 150417C00039000 C 04/17/15 39.0 11.00 12.45
LNC 150417C00040000 C 04/17/15 40.0 10.10 11.50
LNC 150417C00041000 C 04/17/15 41.0 9.00 10.60
LNC 150417C00042000 C 04/17/15 42.0 8.25 9.60
LNC 150417C00043000 C 04/17/15 43.0 7.40 8.65
LNC 150417C00044000 C 04/17/15 44.0 6.55 7.75
LNC 150417C00045000 C 04/17/15 45.0 5.70 6.90
LNC 150417C00046000 C 04/17/15 46.0 4.95 6.05
LNC 150417C00047000 C 04/17/15 47.0 4.20 4.65
LNC 150417C00048000 C 04/17/15 48.0 3.55 3.90
LNC 150417C00049000 C 04/17/15 49.0 2.89 3.30
LNC 150417C00050000 C 04/17/15 50.0 2.39 2.65
LNC 150417C00052500 C 04/17/15 52.5 1.32 1.46
LNC 150417C00055000 C 04/17/15 55.0 0.64 0.73
LNC 150417C00057500 C 04/17/15 57.5 0.27 0.38
LNC 150417C00060000 C 04/17/15 60.0 0.07 0.29
LNC 150417C00062500 C 04/17/15 62.5 0.02 0.20
LNC 150417C00065000 C 04/17/15 65.0 0.01 0.22
LNC 150417C00070000 C 04/17/15 70.0 0.00 0.15
LNC 150417C00075000 C 04/17/15 75.0 0.00 0.10
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.12
LNC 150417P00026000 P 04/17/15 26.0 0.01 0.13
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.15
LNC 150417P00028000 P 04/17/15 28.0 0.02 0.19
LNC 150417P00029000 P 04/17/15 29.0 0.01 0.25
LNC 150417P00030000 P 04/17/15 30.0 0.01 0.23
LNC 150417P00031000 P 04/17/15 31.0 0.02 0.24
LNC 150417P00032000 P 04/17/15 32.0 0.05 0.25
LNC 150417P00033000 P 04/17/15 33.0 0.02 0.25
LNC 150417P00034000 P 04/17/15 34.0 0.07 0.24
LNC 150417P00035000 P 04/17/15 35.0 0.04 0.25
LNC 150417P00036000 P 04/17/15 36.0 0.07 0.27
LNC 150417P00037000 P 04/17/15 37.0 0.10 0.32
LNC 150417P00038000 P 04/17/15 38.0 0.15 0.32
LNC 150417P00039000 P 04/17/15 39.0 0.17 0.37
LNC 150417P00040000 P 04/17/15 40.0 0.25 0.46
LNC 150417P00041000 P 04/17/15 41.0 0.31 0.55
LNC 150417P00042000 P 04/17/15 42.0 0.35 0.55
LNC 150417P00043000 P 04/17/15 43.0 0.56 0.66
LNC 150417P00044000 P 04/17/15 44.0 0.69 0.81
LNC 150417P00045000 P 04/17/15 45.0 0.86 1.01
LNC 150417P00046000 P 04/17/15 46.0 1.07 1.27
LNC 150417P00047000 P 04/17/15 47.0 1.33 1.54
LNC 150417P00048000 P 04/17/15 48.0 1.65 1.87
LNC 150417P00049000 P 04/17/15 49.0 2.03 2.26
LNC 150417P00050000 P 04/17/15 50.0 2.48 2.75
LNC 150417P00052500 P 04/17/15 52.5 3.95 4.20
LNC 150417P00055000 P 04/17/15 55.0 4.85 6.05
LNC 150417P00057500 P 04/17/15 57.5 6.85 8.20
LNC 150417P00060000 P 04/17/15 60.0 9.35 10.65
LNC 150417P00062500 P 04/17/15 62.5 11.35 13.10
LNC 150417P00065000 P 04/17/15 65.0 12.95 16.35
LNC 150417P00070000 P 04/17/15 70.0 17.95 21.30
LNC 150417P00075000 P 04/17/15 75.0 23.75 25.70
LNC 150717C00045000 C 07/17/15 45.0 6.50 7.25
LNC 150717C00050000 C 07/17/15 50.0 3.45 3.75
LNC 150717C00052500 C 07/17/15 52.5 2.38 2.54
LNC 150717C00055000 C 07/17/15 55.0 1.51 1.93
LNC 150717C00057500 C 07/17/15 57.5 0.91 1.24
LNC 150717C00060000 C 07/17/15 60.0 0.52 0.78
LNC 150717C00062500 C 07/17/15 62.5 0.29 0.51
LNC 150717C00065000 C 07/17/15 65.0 0.15 0.32
LNC 150717C00067500 C 07/17/15 67.5 0.02 0.23
LNC 150717C00070000 C 07/17/15 70.0 0.03 0.23
LNC 150717C00075000 C 07/17/15 75.0 0.00 0.20
LNC 150717P00045000 P 07/17/15 45.0 1.71 2.00
LNC 150717P00050000 P 07/17/15 50.0 3.60 4.00
LNC 150717P00052500 P 07/17/15 52.5 5.15 5.45
LNC 150717P00055000 P 07/17/15 55.0 6.75 7.10
LNC 150717P00057500 P 07/17/15 57.5 7.80 9.10
LNC 150717P00060000 P 07/17/15 60.0 9.75 11.25
LNC 150717P00062500 P 07/17/15 62.5 11.90 13.40
LNC 150717P00065000 P 07/17/15 65.0 14.20 15.85
LNC 150717P00067500 P 07/17/15 67.5 15.65 19.30
LNC 150717P00070000 P 07/17/15 70.0 18.15 21.70
LNC 150717P00075000 P 07/17/15 75.0 23.45 26.00
LNC 160115C00025000 C 01/15/16 25.0 24.15 26.75
LNC 160115C00028000 C 01/15/16 28.0 20.20 24.55
LNC 160115C00030000 C 01/15/16 30.0 19.20 21.90
LNC 160115C00033000 C 01/15/16 33.0 16.00 19.80
LNC 160115C00035000 C 01/15/16 35.0 14.80 17.25
LNC 160115C00038000 C 01/15/16 38.0 12.00 14.65
LNC 160115C00040000 C 01/15/16 40.0 11.05 12.40
LNC 160115C00042000 C 01/15/16 42.0 9.70 10.95
LNC 160115C00045000 C 01/15/16 45.0 7.50 8.90
LNC 160115C00047000 C 01/15/16 47.0 6.35 7.65
LNC 160115C00050000 C 01/15/16 50.0 4.75 5.80
LNC 160115C00052500 C 01/15/16 52.5 3.75 4.60
LNC 160115C00055000 C 01/15/16 55.0 2.80 3.60
LNC 160115C00057500 C 01/15/16 57.5 2.01 2.81
LNC 160115C00060000 C 01/15/16 60.0 1.42 2.03
LNC 160115C00062500 C 01/15/16 62.5 0.91 1.50
LNC 160115C00065000 C 01/15/16 65.0 0.40 1.15
LNC 160115C00070000 C 01/15/16 70.0 0.16 0.66
LNC 160115C00075000 C 01/15/16 75.0 0.01 0.50
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.35
LNC 160115P00025000 P 01/15/16 25.0 0.09 0.64
LNC 160115P00028000 P 01/15/16 28.0 0.28 0.61
LNC 160115P00030000 P 01/15/16 30.0 0.24 0.96
LNC 160115P00033000 P 01/15/16 33.0 0.33 1.25
LNC 160115P00035000 P 01/15/16 35.0 0.75 1.25
LNC 160115P00038000 P 01/15/16 38.0 1.21 1.71
LNC 160115P00040000 P 01/15/16 40.0 1.61 2.11
LNC 160115P00042000 P 01/15/16 42.0 2.00 2.76
LNC 160115P00045000 P 01/15/16 45.0 2.86 3.60
LNC 160115P00047000 P 01/15/16 47.0 3.60 4.40
LNC 160115P00050000 P 01/15/16 50.0 4.95 5.75
LNC 160115P00052500 P 01/15/16 52.5 6.15 7.15
LNC 160115P00055000 P 01/15/16 55.0 7.50 8.85
LNC 160115P00057500 P 01/15/16 57.5 9.40 10.50
LNC 160115P00060000 P 01/15/16 60.0 11.15 12.55
LNC 160115P00062500 P 01/15/16 62.5 13.10 14.55
LNC 160115P00065000 P 01/15/16 65.0 15.35 16.95
LNC 160115P00070000 P 01/15/16 70.0 18.85 22.40
LNC 160115P00075000 P 01/15/16 75.0 23.20 27.10
LNC 160115P00080000 P 01/15/16 80.0 28.20 31.55

OPRA data is delayed 15 minutes.