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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 140920C00040000 C 09/20/14 40.0 14.35 15.25
LNC 140920C00045000 C 09/20/14 45.0 9.00 10.85
LNC 140920C00050000 C 09/20/14 50.0 4.65 5.30
LNC 140920C00052500 C 09/20/14 52.5 2.75 2.95
LNC 140920C00055000 C 09/20/14 55.0 0.95 1.00
LNC 140920C00057500 C 09/20/14 57.5 0.15 0.23
LNC 140920C00060000 C 09/20/14 60.0 0.00 0.08
LNC 140920C00062500 C 09/20/14 62.5 0.00 0.04
LNC 140920C00065000 C 09/20/14 65.0 0.00 0.03
LNC 140920C00070000 C 09/20/14 70.0 0.00 0.03
LNC 140920P00040000 P 09/20/14 40.0 0.00 0.04
LNC 140920P00045000 P 09/20/14 45.0 0.00 0.07
LNC 140920P00050000 P 09/20/14 50.0 0.07 0.20
LNC 140920P00052500 P 09/20/14 52.5 0.24 0.38
LNC 140920P00055000 P 09/20/14 55.0 0.93 0.97
LNC 140920P00057500 P 09/20/14 57.5 2.47 2.81
LNC 140920P00060000 P 09/20/14 60.0 4.80 5.40
LNC 140920P00062500 P 09/20/14 62.5 7.30 7.95
LNC 140920P00065000 P 09/20/14 65.0 8.55 10.30
LNC 140920P00070000 P 09/20/14 70.0 14.15 15.75
LNC 141018C00026000 C 10/18/14 26.0 27.35 29.55
LNC 141018C00027000 C 10/18/14 27.0 25.75 30.20
LNC 141018C00028000 C 10/18/14 28.0 25.00 29.10
LNC 141018C00029000 C 10/18/14 29.0 24.00 27.50
LNC 141018C00030000 C 10/18/14 30.0 24.15 26.30
LNC 141018C00031000 C 10/18/14 31.0 23.05 25.20
LNC 141018C00032000 C 10/18/14 32.0 21.90 24.50
LNC 141018C00033000 C 10/18/14 33.0 21.15 23.25
LNC 141018C00034000 C 10/18/14 34.0 20.15 22.15
LNC 141018C00035000 C 10/18/14 35.0 19.15 21.15
LNC 141018C00036000 C 10/18/14 36.0 18.05 20.15
LNC 141018C00037000 C 10/18/14 37.0 17.15 18.45
LNC 141018C00038000 C 10/18/14 38.0 16.15 18.15
LNC 141018C00039000 C 10/18/14 39.0 15.10 16.90
LNC 141018C00040000 C 10/18/14 40.0 13.80 15.90
LNC 141018C00041000 C 10/18/14 41.0 12.80 14.90
LNC 141018C00042000 C 10/18/14 42.0 12.40 13.30
LNC 141018C00043000 C 10/18/14 43.0 11.20 12.40
LNC 141018C00044000 C 10/18/14 44.0 10.20 11.50
LNC 141018C00045000 C 10/18/14 45.0 9.55 10.30
LNC 141018C00046000 C 10/18/14 46.0 8.60 9.35
LNC 141018C00047000 C 10/18/14 47.0 7.65 8.35
LNC 141018C00048000 C 10/18/14 48.0 6.95 7.40
LNC 141018C00049000 C 10/18/14 49.0 6.00 6.45
LNC 141018C00050000 C 10/18/14 50.0 5.25 5.55
LNC 141018C00052500 C 10/18/14 52.5 3.05 3.40
LNC 141018C00055000 C 10/18/14 55.0 1.55 1.65
LNC 141018C00057500 C 10/18/14 57.5 0.58 0.66
LNC 141018C00060000 C 10/18/14 60.0 0.04 0.24
LNC 141018C00062500 C 10/18/14 62.5 0.01 0.12
LNC 141018C00065000 C 10/18/14 65.0 0.00 0.08
LNC 141018C00070000 C 10/18/14 70.0 0.00 0.04
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 0.04
LNC 141018P00032000 P 10/18/14 32.0 0.00 0.04
LNC 141018P00033000 P 10/18/14 33.0 0.00 0.04
LNC 141018P00034000 P 10/18/14 34.0 0.00 0.04
LNC 141018P00035000 P 10/18/14 35.0 0.00 0.05
LNC 141018P00036000 P 10/18/14 36.0 0.00 0.05
LNC 141018P00037000 P 10/18/14 37.0 0.00 0.06
LNC 141018P00038000 P 10/18/14 38.0 0.00 0.07
LNC 141018P00039000 P 10/18/14 39.0 0.01 0.09
LNC 141018P00040000 P 10/18/14 40.0 0.00 0.12
LNC 141018P00041000 P 10/18/14 41.0 0.01 0.15
LNC 141018P00042000 P 10/18/14 42.0 0.02 0.17
LNC 141018P00043000 P 10/18/14 43.0 0.02 0.19
LNC 141018P00044000 P 10/18/14 44.0 0.05 0.22
LNC 141018P00045000 P 10/18/14 45.0 0.10 0.24
LNC 141018P00046000 P 10/18/14 46.0 0.09 0.25
LNC 141018P00047000 P 10/18/14 47.0 0.13 0.28
LNC 141018P00048000 P 10/18/14 48.0 0.19 0.33
LNC 141018P00049000 P 10/18/14 49.0 0.24 0.39
LNC 141018P00050000 P 10/18/14 50.0 0.34 0.40
LNC 141018P00052500 P 10/18/14 52.5 0.78 0.83
LNC 141018P00055000 P 10/18/14 55.0 1.66 1.73
LNC 141018P00057500 P 10/18/14 57.5 3.05 3.35
LNC 141018P00060000 P 10/18/14 60.0 5.10 5.55
LNC 141018P00062500 P 10/18/14 62.5 7.50 8.20
LNC 141018P00065000 P 10/18/14 65.0 8.70 12.00
LNC 141018P00070000 P 10/18/14 70.0 14.35 16.25
LNC 141018P00075000 P 10/18/14 75.0 19.60 21.10
LNC 150117C00013000 C 01/17/15 13.0 40.00 43.50
LNC 150117C00015000 C 01/17/15 15.0 38.00 41.50
LNC 150117C00018000 C 01/17/15 18.0 35.00 38.50
LNC 150117C00020000 C 01/17/15 20.0 33.05 36.75
LNC 150117C00023000 C 01/17/15 23.0 30.05 33.55
LNC 150117C00024000 C 01/17/15 24.0 29.05 32.75
LNC 150117C00025000 C 01/17/15 25.0 28.65 30.90
LNC 150117C00026000 C 01/17/15 26.0 27.05 30.75
LNC 150117C00027000 C 01/17/15 27.0 26.05 29.95
LNC 150117C00028000 C 01/17/15 28.0 25.15 28.55
LNC 150117C00029000 C 01/17/15 29.0 24.05 27.55
LNC 150117C00030000 C 01/17/15 30.0 23.80 26.00
LNC 150117C00031000 C 01/17/15 31.0 22.55 25.55
LNC 150117C00032000 C 01/17/15 32.0 22.00 24.50
LNC 150117C00033000 C 01/17/15 33.0 20.60 23.55
LNC 150117C00034000 C 01/17/15 34.0 19.55 22.55
LNC 150117C00035000 C 01/17/15 35.0 19.05 20.85
LNC 150117C00036000 C 01/17/15 36.0 17.25 20.35
LNC 150117C00037000 C 01/17/15 37.0 16.35 19.45
LNC 150117C00038000 C 01/17/15 38.0 15.60 18.00
LNC 150117C00039000 C 01/17/15 39.0 14.35 17.10
LNC 150117C00040000 C 01/17/15 40.0 14.15 16.20
LNC 150117C00041000 C 01/17/15 41.0 13.55 14.40
LNC 150117C00042000 C 01/17/15 42.0 12.60 13.50
LNC 150117C00043000 C 01/17/15 43.0 11.65 12.50
LNC 150117C00044000 C 01/17/15 44.0 10.75 11.55
LNC 150117C00045000 C 01/17/15 45.0 9.95 10.65
LNC 150117C00046000 C 01/17/15 46.0 9.10 9.75
LNC 150117C00047000 C 01/17/15 47.0 8.60 8.90
LNC 150117C00048000 C 01/17/15 48.0 7.75 8.05
LNC 150117C00049000 C 01/17/15 49.0 6.90 7.15
LNC 150117C00050000 C 01/17/15 50.0 6.20 6.35
LNC 150117C00052500 C 01/17/15 52.5 4.45 4.70
LNC 150117C00055000 C 01/17/15 55.0 3.05 3.20
LNC 150117C00057500 C 01/17/15 57.5 1.95 2.07
LNC 150117C00060000 C 01/17/15 60.0 1.16 1.25
LNC 150117C00062500 C 01/17/15 62.5 0.65 0.75
LNC 150117C00065000 C 01/17/15 65.0 0.27 0.46
LNC 150117C00070000 C 01/17/15 70.0 0.02 0.24
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.10
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.13
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.13
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.12
LNC 150117P00023000 P 01/17/15 23.0 0.00 0.09
LNC 150117P00024000 P 01/17/15 24.0 0.01 0.11
LNC 150117P00025000 P 01/17/15 25.0 0.01 0.14
LNC 150117P00026000 P 01/17/15 26.0 0.02 0.17
LNC 150117P00027000 P 01/17/15 27.0 0.01 0.20
LNC 150117P00028000 P 01/17/15 28.0 0.01 0.25
LNC 150117P00029000 P 01/17/15 29.0 0.02 0.25
LNC 150117P00030000 P 01/17/15 30.0 0.01 0.25
LNC 150117P00031000 P 01/17/15 31.0 0.03 0.25
LNC 150117P00032000 P 01/17/15 32.0 0.03 0.25
LNC 150117P00033000 P 01/17/15 33.0 0.06 0.25
LNC 150117P00034000 P 01/17/15 34.0 0.03 0.26
LNC 150117P00035000 P 01/17/15 35.0 0.05 0.27
LNC 150117P00036000 P 01/17/15 36.0 0.06 0.29
LNC 150117P00037000 P 01/17/15 37.0 0.10 0.31
LNC 150117P00038000 P 01/17/15 38.0 0.13 0.34
LNC 150117P00039000 P 01/17/15 39.0 0.18 0.32
LNC 150117P00040000 P 01/17/15 40.0 0.23 0.41
LNC 150117P00041000 P 01/17/15 41.0 0.27 0.45
LNC 150117P00042000 P 01/17/15 42.0 0.33 0.50
LNC 150117P00043000 P 01/17/15 43.0 0.42 0.54
LNC 150117P00044000 P 01/17/15 44.0 0.49 0.65
LNC 150117P00045000 P 01/17/15 45.0 0.55 0.75
LNC 150117P00046000 P 01/17/15 46.0 0.70 0.88
LNC 150117P00047000 P 01/17/15 47.0 0.86 1.02
LNC 150117P00048000 P 01/17/15 48.0 1.03 1.18
LNC 150117P00049000 P 01/17/15 49.0 1.21 1.39
LNC 150117P00050000 P 01/17/15 50.0 1.46 1.59
LNC 150117P00052500 P 01/17/15 52.5 2.23 2.54
LNC 150117P00055000 P 01/17/15 55.0 3.35 3.45
LNC 150117P00057500 P 01/17/15 57.5 4.65 5.00
LNC 150117P00060000 P 01/17/15 60.0 6.35 6.80
LNC 150117P00062500 P 01/17/15 62.5 8.30 8.80
LNC 150117P00065000 P 01/17/15 65.0 10.45 11.30
LNC 150117P00070000 P 01/17/15 70.0 14.00 17.15
LNC 150417C00040000 C 04/17/15 40.0 14.70 15.60
LNC 150417C00045000 C 04/17/15 45.0 10.35 11.15
LNC 150417C00050000 C 04/17/15 50.0 6.70 7.35
LNC 150417C00052500 C 04/17/15 52.5 5.40 5.70
LNC 150417C00055000 C 04/17/15 55.0 3.75 4.25
LNC 150417C00057500 C 04/17/15 57.5 2.70 3.15
LNC 150417C00060000 C 04/17/15 60.0 2.01 2.10
LNC 150417C00065000 C 04/17/15 65.0 0.82 1.05
LNC 150417C00070000 C 04/17/15 70.0 0.20 0.58
LNC 150417P00040000 P 04/17/15 40.0 0.49 0.74
LNC 150417P00045000 P 04/17/15 45.0 1.14 1.50
LNC 150417P00050000 P 04/17/15 50.0 2.36 2.89
LNC 150417P00052500 P 04/17/15 52.5 3.30 3.50
LNC 150417P00055000 P 04/17/15 55.0 4.40 4.65
LNC 150417P00057500 P 04/17/15 57.5 5.85 6.10
LNC 150417P00060000 P 04/17/15 60.0 7.35 7.75
LNC 150417P00065000 P 04/17/15 65.0 11.25 11.85
LNC 150417P00070000 P 04/17/15 70.0 15.50 16.50
LNC 160115C00025000 C 01/15/16 25.0 27.85 31.85
LNC 160115C00028000 C 01/15/16 28.0 24.50 29.20
LNC 160115C00030000 C 01/15/16 30.0 22.80 27.25
LNC 160115C00033000 C 01/15/16 33.0 19.90 24.45
LNC 160115C00035000 C 01/15/16 35.0 18.75 21.95
LNC 160115C00038000 C 01/15/16 38.0 16.85 18.50
LNC 160115C00040000 C 01/15/16 40.0 14.50 17.70
LNC 160115C00042000 C 01/15/16 42.0 13.80 15.25
LNC 160115C00045000 C 01/15/16 45.0 11.55 13.05
LNC 160115C00047000 C 01/15/16 47.0 10.10 11.70
LNC 160115C00050000 C 01/15/16 50.0 8.50 9.50
LNC 160115C00052500 C 01/15/16 52.5 7.10 8.10
LNC 160115C00055000 C 01/15/16 55.0 5.85 6.85
LNC 160115C00057500 C 01/15/16 57.5 4.90 5.70
LNC 160115C00060000 C 01/15/16 60.0 3.95 4.75
LNC 160115C00062500 C 01/15/16 62.5 3.15 4.25
LNC 160115C00065000 C 01/15/16 65.0 2.10 3.60
LNC 160115C00070000 C 01/15/16 70.0 1.41 2.41
LNC 160115C00075000 C 01/15/16 75.0 0.74 1.74
LNC 160115P00025000 P 01/15/16 25.0 0.36 0.63
LNC 160115P00028000 P 01/15/16 28.0 0.40 0.77
LNC 160115P00030000 P 01/15/16 30.0 0.43 0.92
LNC 160115P00033000 P 01/15/16 33.0 0.68 1.17
LNC 160115P00035000 P 01/15/16 35.0 0.93 1.40
LNC 160115P00038000 P 01/15/16 38.0 1.44 1.80
LNC 160115P00040000 P 01/15/16 40.0 1.55 2.41
LNC 160115P00042000 P 01/15/16 42.0 2.01 2.80
LNC 160115P00045000 P 01/15/16 45.0 2.80 3.55
LNC 160115P00047000 P 01/15/16 47.0 3.40 4.20
LNC 160115P00050000 P 01/15/16 50.0 4.50 5.40
LNC 160115P00052500 P 01/15/16 52.5 5.65 6.50
LNC 160115P00055000 P 01/15/16 55.0 6.90 7.80
LNC 160115P00057500 P 01/15/16 57.5 8.25 9.20
LNC 160115P00060000 P 01/15/16 60.0 9.75 10.75
LNC 160115P00062500 P 01/15/16 62.5 11.15 12.70
LNC 160115P00065000 P 01/15/16 65.0 13.00 14.60
LNC 160115P00070000 P 01/15/16 70.0 16.90 18.50
LNC 160115P00075000 P 01/15/16 75.0 21.00 23.00

OPRA data is delayed 15 minutes.