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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 150417C00025000 C 04/17/15 25.0 31.10 33.00
LNC 150417C00026000 C 04/17/15 26.0 29.05 32.70
LNC 150417C00027000 C 04/17/15 27.0 28.05 31.75
LNC 150417C00028000 C 04/17/15 28.0 27.05 30.75
LNC 150417C00029000 C 04/17/15 29.0 26.20 29.70
LNC 150417C00030000 C 04/17/15 30.0 25.05 28.75
LNC 150417C00031000 C 04/17/15 31.0 24.05 27.75
LNC 150417C00032000 C 04/17/15 32.0 23.05 26.65
LNC 150417C00033000 C 04/17/15 33.0 22.15 25.75
LNC 150417C00034000 C 04/17/15 34.0 21.20 24.75
LNC 150417C00035000 C 04/17/15 35.0 20.15 23.75
LNC 150417C00036000 C 04/17/15 36.0 19.00 22.35
LNC 150417C00037000 C 04/17/15 37.0 18.10 21.75
LNC 150417C00038000 C 04/17/15 38.0 17.10 20.75
LNC 150417C00039000 C 04/17/15 39.0 16.10 19.75
LNC 150417C00040000 C 04/17/15 40.0 15.10 18.75
LNC 150417C00041000 C 04/17/15 41.0 14.15 17.70
LNC 150417C00042000 C 04/17/15 42.0 13.60 16.35
LNC 150417C00043000 C 04/17/15 43.0 13.10 14.90
LNC 150417C00044000 C 04/17/15 44.0 12.30 13.70
LNC 150417C00045000 C 04/17/15 45.0 11.30 12.70
LNC 150417C00046000 C 04/17/15 46.0 10.35 11.80
LNC 150417C00047000 C 04/17/15 47.0 9.40 10.45
LNC 150417C00048000 C 04/17/15 48.0 8.45 9.45
LNC 150417C00049000 C 04/17/15 49.0 7.45 8.45
LNC 150417C00050000 C 04/17/15 50.0 6.45 7.45
LNC 150417C00052500 C 04/17/15 52.5 4.20 4.75
LNC 150417C00055000 C 04/17/15 55.0 2.11 2.32
LNC 150417C00057500 C 04/17/15 57.5 0.69 0.74
LNC 150417C00060000 C 04/17/15 60.0 0.10 0.37
LNC 150417C00062500 C 04/17/15 62.5 0.00 0.10
LNC 150417C00065000 C 04/17/15 65.0 0.00 0.07
LNC 150417C00067500 C 04/17/15 67.5 0.00 0.05
LNC 150417C00070000 C 04/17/15 70.0 0.00 0.04
LNC 150417C00075000 C 04/17/15 75.0 0.00 0.03
LNC 150417P00025000 P 04/17/15 25.0 0.00 0.03
LNC 150417P00026000 P 04/17/15 26.0 0.00 0.03
LNC 150417P00027000 P 04/17/15 27.0 0.00 0.03
LNC 150417P00028000 P 04/17/15 28.0 0.00 0.03
LNC 150417P00029000 P 04/17/15 29.0 0.00 0.03
LNC 150417P00030000 P 04/17/15 30.0 0.00 0.03
LNC 150417P00031000 P 04/17/15 31.0 0.00 0.03
LNC 150417P00032000 P 04/17/15 32.0 0.00 0.03
LNC 150417P00033000 P 04/17/15 33.0 0.00 0.03
LNC 150417P00034000 P 04/17/15 34.0 0.00 0.03
LNC 150417P00035000 P 04/17/15 35.0 0.00 0.03
LNC 150417P00036000 P 04/17/15 36.0 0.00 0.03
LNC 150417P00037000 P 04/17/15 37.0 0.00 0.03
LNC 150417P00038000 P 04/17/15 38.0 0.00 0.03
LNC 150417P00039000 P 04/17/15 39.0 0.00 0.04
LNC 150417P00040000 P 04/17/15 40.0 0.01 0.04
LNC 150417P00041000 P 04/17/15 41.0 0.00 0.06
LNC 150417P00042000 P 04/17/15 42.0 0.00 0.08
LNC 150417P00043000 P 04/17/15 43.0 0.00 0.10
LNC 150417P00044000 P 04/17/15 44.0 0.00 0.14
LNC 150417P00045000 P 04/17/15 45.0 0.01 0.17
LNC 150417P00046000 P 04/17/15 46.0 0.01 0.21
LNC 150417P00047000 P 04/17/15 47.0 0.00 0.21
LNC 150417P00048000 P 04/17/15 48.0 0.00 0.14
LNC 150417P00049000 P 04/17/15 49.0 0.00 0.17
LNC 150417P00050000 P 04/17/15 50.0 0.01 0.18
LNC 150417P00052500 P 04/17/15 52.5 0.04 0.23
LNC 150417P00055000 P 04/17/15 55.0 0.49 0.56
LNC 150417P00057500 P 04/17/15 57.5 1.50 1.58
LNC 150417P00060000 P 04/17/15 60.0 3.15 3.80
LNC 150417P00062500 P 04/17/15 62.5 5.30 6.35
LNC 150417P00065000 P 04/17/15 65.0 7.75 8.85
LNC 150417P00067500 P 04/17/15 67.5 9.10 12.30
LNC 150417P00070000 P 04/17/15 70.0 11.45 15.15
LNC 150417P00075000 P 04/17/15 75.0 17.40 19.20
LNC 150515C00030000 C 05/15/15 30.0 25.85 28.00
LNC 150515C00032500 C 05/15/15 32.5 23.65 25.50
LNC 150515C00035000 C 05/15/15 35.0 21.25 23.00
LNC 150515C00037500 C 05/15/15 37.5 18.80 20.20
LNC 150515C00040000 C 05/15/15 40.0 16.35 17.80
LNC 150515C00042500 C 05/15/15 42.5 13.90 15.30
LNC 150515C00045000 C 05/15/15 45.0 11.35 12.75
LNC 150515C00047500 C 05/15/15 47.5 8.85 10.05
LNC 150515C00050000 C 05/15/15 50.0 6.70 7.75
LNC 150515C00052500 C 05/15/15 52.5 4.60 5.20
LNC 150515C00055000 C 05/15/15 55.0 2.76 3.15
LNC 150515C00057500 C 05/15/15 57.5 1.55 1.72
LNC 150515C00060000 C 05/15/15 60.0 0.70 0.80
LNC 150515C00062500 C 05/15/15 62.5 0.08 0.50
LNC 150515C00065000 C 05/15/15 65.0 0.04 0.32
LNC 150515C00067500 C 05/15/15 67.5 0.02 0.26
LNC 150515C00070000 C 05/15/15 70.0 0.00 0.17
LNC 150515C00075000 C 05/15/15 75.0 0.00 0.10
LNC 150515C00080000 C 05/15/15 80.0 0.00 0.06
LNC 150515C00085000 C 05/15/15 85.0 0.00 0.03
LNC 150515P00030000 P 05/15/15 30.0 0.00 0.09
LNC 150515P00032500 P 05/15/15 32.5 0.00 0.08
LNC 150515P00035000 P 05/15/15 35.0 0.00 0.12
LNC 150515P00037500 P 05/15/15 37.5 0.00 0.19
LNC 150515P00040000 P 05/15/15 40.0 0.01 0.27
LNC 150515P00042500 P 05/15/15 42.5 0.05 0.33
LNC 150515P00045000 P 05/15/15 45.0 0.09 0.40
LNC 150515P00047500 P 05/15/15 47.5 0.09 0.50
LNC 150515P00050000 P 05/15/15 50.0 0.17 0.59
LNC 150515P00052500 P 05/15/15 52.5 0.61 0.75
LNC 150515P00055000 P 05/15/15 55.0 1.22 1.42
LNC 150515P00057500 P 05/15/15 57.5 2.37 2.53
LNC 150515P00060000 P 05/15/15 60.0 3.50 4.25
LNC 150515P00062500 P 05/15/15 62.5 5.55 6.55
LNC 150515P00065000 P 05/15/15 65.0 7.85 8.95
LNC 150515P00067500 P 05/15/15 67.5 9.75 11.65
LNC 150515P00070000 P 05/15/15 70.0 12.50 13.90
LNC 150515P00075000 P 05/15/15 75.0 17.50 18.90
LNC 150515P00080000 P 05/15/15 80.0 21.65 25.15
LNC 150515P00085000 P 05/15/15 85.0 27.20 29.05
LNC 150717C00037500 C 07/17/15 37.5 18.85 20.35
LNC 150717C00040000 C 07/17/15 40.0 16.00 17.90
LNC 150717C00042500 C 07/17/15 42.5 14.00 15.40
LNC 150717C00045000 C 07/17/15 45.0 11.55 12.45
LNC 150717C00047500 C 07/17/15 47.5 9.35 10.20
LNC 150717C00050000 C 07/17/15 50.0 7.25 7.75
LNC 150717C00052500 C 07/17/15 52.5 5.50 5.75
LNC 150717C00055000 C 07/17/15 55.0 3.85 4.05
LNC 150717C00057500 C 07/17/15 57.5 2.48 2.72
LNC 150717C00060000 C 07/17/15 60.0 1.48 1.61
LNC 150717C00062500 C 07/17/15 62.5 0.82 0.91
LNC 150717C00065000 C 07/17/15 65.0 0.23 0.67
LNC 150717C00067500 C 07/17/15 67.5 0.09 0.40
LNC 150717C00070000 C 07/17/15 70.0 0.07 0.38
LNC 150717C00075000 C 07/17/15 75.0 0.01 0.20
LNC 150717P00037500 P 07/17/15 37.5 0.08 0.44
LNC 150717P00040000 P 07/17/15 40.0 0.15 0.50
LNC 150717P00042500 P 07/17/15 42.5 0.15 0.55
LNC 150717P00045000 P 07/17/15 45.0 0.26 0.67
LNC 150717P00047500 P 07/17/15 47.5 0.43 0.87
LNC 150717P00050000 P 07/17/15 50.0 0.91 1.04
LNC 150717P00052500 P 07/17/15 52.5 1.44 1.62
LNC 150717P00055000 P 07/17/15 55.0 2.28 2.45
LNC 150717P00057500 P 07/17/15 57.5 3.40 3.65
LNC 150717P00060000 P 07/17/15 60.0 4.90 5.10
LNC 150717P00062500 P 07/17/15 62.5 6.70 7.10
LNC 150717P00065000 P 07/17/15 65.0 8.25 9.30
LNC 150717P00067500 P 07/17/15 67.5 10.40 11.75
LNC 150717P00070000 P 07/17/15 70.0 12.25 14.85
LNC 150717P00075000 P 07/17/15 75.0 17.55 19.05
LNC 151016C00037500 C 10/16/15 37.5 18.85 20.80
LNC 151016C00040000 C 10/16/15 40.0 16.40 18.00
LNC 151016C00042500 C 10/16/15 42.5 14.20 15.75
LNC 151016C00045000 C 10/16/15 45.0 11.90 13.50
LNC 151016C00047500 C 10/16/15 47.5 10.05 10.95
LNC 151016C00050000 C 10/16/15 50.0 7.95 8.95
LNC 151016C00052500 C 10/16/15 52.5 6.40 7.00
LNC 151016C00055000 C 10/16/15 55.0 4.75 5.20
LNC 151016C00057500 C 10/16/15 57.5 3.45 3.80
LNC 151016C00060000 C 10/16/15 60.0 2.44 2.71
LNC 151016C00062500 C 10/16/15 62.5 1.62 1.83
LNC 151016C00065000 C 10/16/15 65.0 0.99 1.35
LNC 151016C00067500 C 10/16/15 67.5 0.45 0.93
LNC 151016C00070000 C 10/16/15 70.0 0.18 0.60
LNC 151016C00075000 C 10/16/15 75.0 0.03 0.40
LNC 151016P00037500 P 10/16/15 37.5 0.30 0.63
LNC 151016P00040000 P 10/16/15 40.0 0.45 0.75
LNC 151016P00042500 P 10/16/15 42.5 0.57 0.93
LNC 151016P00045000 P 10/16/15 45.0 0.72 1.18
LNC 151016P00047500 P 10/16/15 47.5 1.28 1.50
LNC 151016P00050000 P 10/16/15 50.0 1.76 2.04
LNC 151016P00052500 P 10/16/15 52.5 2.47 2.84
LNC 151016P00055000 P 10/16/15 55.0 3.35 3.65
LNC 151016P00057500 P 10/16/15 57.5 4.50 4.80
LNC 151016P00060000 P 10/16/15 60.0 6.00 6.25
LNC 151016P00062500 P 10/16/15 62.5 7.70 7.95
LNC 151016P00065000 P 10/16/15 65.0 9.20 10.15
LNC 151016P00067500 P 10/16/15 67.5 10.80 12.90
LNC 151016P00070000 P 10/16/15 70.0 13.05 14.60
LNC 151016P00075000 P 10/16/15 75.0 17.95 19.50
LNC 160115C00025000 C 01/15/16 25.0 30.20 33.90
LNC 160115C00028000 C 01/15/16 28.0 27.15 30.95
LNC 160115C00030000 C 01/15/16 30.0 25.20 28.95
LNC 160115C00033000 C 01/15/16 33.0 22.15 26.05
LNC 160115C00035000 C 01/15/16 35.0 20.30 24.10
LNC 160115C00038000 C 01/15/16 38.0 17.80 20.80
LNC 160115C00040000 C 01/15/16 40.0 15.95 18.95
LNC 160115C00042000 C 01/15/16 42.0 14.15 17.30
LNC 160115C00045000 C 01/15/16 45.0 12.50 13.80
LNC 160115C00047000 C 01/15/16 47.0 10.75 11.85
LNC 160115C00050000 C 01/15/16 50.0 8.85 9.50
LNC 160115C00052500 C 01/15/16 52.5 7.15 7.75
LNC 160115C00055000 C 01/15/16 55.0 5.60 6.05
LNC 160115C00057500 C 01/15/16 57.5 4.25 4.80
LNC 160115C00060000 C 01/15/16 60.0 3.15 4.00
LNC 160115C00062500 C 01/15/16 62.5 2.31 2.80
LNC 160115C00065000 C 01/15/16 65.0 1.67 2.25
LNC 160115C00067500 C 01/15/16 67.5 1.09 1.71
LNC 160115C00070000 C 01/15/16 70.0 0.35 1.32
LNC 160115C00075000 C 01/15/16 75.0 0.01 0.77
LNC 160115C00080000 C 01/15/16 80.0 0.00 0.43
LNC 160115P00025000 P 01/15/16 25.0 0.00 0.37
LNC 160115P00028000 P 01/15/16 28.0 0.00 0.51
LNC 160115P00030000 P 01/15/16 30.0 0.14 0.59
LNC 160115P00033000 P 01/15/16 33.0 0.06 0.74
LNC 160115P00035000 P 01/15/16 35.0 0.12 0.68
LNC 160115P00038000 P 01/15/16 38.0 0.25 1.09
LNC 160115P00040000 P 01/15/16 40.0 0.38 1.29
LNC 160115P00042000 P 01/15/16 42.0 0.56 1.54
LNC 160115P00045000 P 01/15/16 45.0 1.44 1.96
LNC 160115P00047000 P 01/15/16 47.0 1.78 2.33
LNC 160115P00050000 P 01/15/16 50.0 2.52 3.05
LNC 160115P00052500 P 01/15/16 52.5 3.30 3.95
LNC 160115P00055000 P 01/15/16 55.0 4.25 4.95
LNC 160115P00057500 P 01/15/16 57.5 5.45 6.15
LNC 160115P00060000 P 01/15/16 60.0 6.85 7.70
LNC 160115P00062500 P 01/15/16 62.5 8.50 9.30
LNC 160115P00065000 P 01/15/16 65.0 9.80 11.10
LNC 160115P00067500 P 01/15/16 67.5 11.75 13.05
LNC 160115P00070000 P 01/15/16 70.0 12.80 15.95
LNC 160115P00075000 P 01/15/16 75.0 17.30 20.50
LNC 160115P00080000 P 01/15/16 80.0 21.80 25.30

OPRA data is delayed 15 minutes.