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 (2017-04-07)Premium Content

Lincoln National Capital Vi (LNC)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 170616C00045000 C 06/16/17 45.0 18.70 21.30
LNC 170616C00047500 C 06/16/17 47.5 16.15 18.20
LNC 170616C00050000 C 06/16/17 50.0 14.10 15.30
LNC 170616C00055000 C 06/16/17 55.0 9.75 10.25
LNC 170616C00057500 C 06/16/17 57.5 7.30 7.80
LNC 170616C00060000 C 06/16/17 60.0 5.05 5.35
LNC 170616C00062500 C 06/16/17 62.5 2.95 3.15
LNC 170616C00065000 C 06/16/17 65.0 1.38 1.54
LNC 170616C00067500 C 06/16/17 67.5 0.47 0.59
LNC 170616C00070000 C 06/16/17 70.0 0.11 0.20
LNC 170616C00072500 C 06/16/17 72.5 0.01 0.10
LNC 170616C00075000 C 06/16/17 75.0 0.00 0.06
LNC 170616C00080000 C 06/16/17 80.0 0.00 0.04
LNC 170616C00085000 C 06/16/17 85.0 0.00 0.03
LNC 170616C00090000 C 06/16/17 90.0 0.00 0.05
LNC 170616P00045000 P 06/16/17 45.0 0.00 0.06
LNC 170616P00047500 P 06/16/17 47.5 0.00 0.04
LNC 170616P00050000 P 06/16/17 50.0 0.00 0.06
LNC 170616P00055000 P 06/16/17 55.0 0.03 0.09
LNC 170616P00057500 P 06/16/17 57.5 0.07 0.13
LNC 170616P00060000 P 06/16/17 60.0 0.19 0.27
LNC 170616P00062500 P 06/16/17 62.5 0.55 0.67
LNC 170616P00065000 P 06/16/17 65.0 1.43 1.49
LNC 170616P00067500 P 06/16/17 67.5 2.92 3.20
LNC 170616P00070000 P 06/16/17 70.0 5.05 5.40
LNC 170616P00072500 P 06/16/17 72.5 7.45 7.75
LNC 170616P00075000 P 06/16/17 75.0 9.50 11.95
LNC 170616P00080000 P 06/16/17 80.0 14.35 16.65
LNC 170616P00085000 P 06/16/17 85.0 18.55 21.30
LNC 170616P00090000 P 06/16/17 90.0 24.25 26.20
LNC 170721C00032500 C 07/21/17 32.5 30.50 33.95
LNC 170721C00035000 C 07/21/17 35.0 28.65 31.40
LNC 170721C00037500 C 07/21/17 37.5 26.10 28.65
LNC 170721C00040000 C 07/21/17 40.0 24.75 25.20
LNC 170721C00042500 C 07/21/17 42.5 21.70 23.10
LNC 170721C00045000 C 07/21/17 45.0 19.85 20.15
LNC 170721C00047500 C 07/21/17 47.5 17.40 17.65
LNC 170721C00050000 C 07/21/17 50.0 14.80 15.15
LNC 170721C00052500 C 07/21/17 52.5 12.45 12.75
LNC 170721C00055000 C 07/21/17 55.0 10.00 10.35
LNC 170721C00057500 C 07/21/17 57.5 7.75 8.05
LNC 170721C00060000 C 07/21/17 60.0 5.60 5.85
LNC 170721C00062500 C 07/21/17 62.5 3.75 4.00
LNC 170721C00065000 C 07/21/17 65.0 2.33 2.51
LNC 170721C00067500 C 07/21/17 67.5 1.29 1.50
LNC 170721C00070000 C 07/21/17 70.0 0.63 0.75
LNC 170721C00072500 C 07/21/17 72.5 0.27 0.40
LNC 170721C00075000 C 07/21/17 75.0 0.07 0.17
LNC 170721C00077500 C 07/21/17 77.5 0.03 0.10
LNC 170721C00080000 C 07/21/17 80.0 0.00 0.07
LNC 170721C00085000 C 07/21/17 85.0 0.00 0.03
LNC 170721C00090000 C 07/21/17 90.0 0.00 0.04
LNC 170721P00032500 P 07/21/17 32.5 0.00 0.06
LNC 170721P00035000 P 07/21/17 35.0 0.00 0.06
LNC 170721P00037500 P 07/21/17 37.5 0.00 0.04
LNC 170721P00040000 P 07/21/17 40.0 0.00 0.04
LNC 170721P00042500 P 07/21/17 42.5 0.00 0.15
LNC 170721P00045000 P 07/21/17 45.0 0.01 0.08
LNC 170721P00047500 P 07/21/17 47.5 0.03 0.09
LNC 170721P00050000 P 07/21/17 50.0 0.07 0.14
LNC 170721P00052500 P 07/21/17 52.5 0.12 0.22
LNC 170721P00055000 P 07/21/17 55.0 0.23 0.58
LNC 170721P00057500 P 07/21/17 57.5 0.44 0.56
LNC 170721P00060000 P 07/21/17 60.0 0.84 0.92
LNC 170721P00062500 P 07/21/17 62.5 1.51 1.62
LNC 170721P00065000 P 07/21/17 65.0 2.56 2.72
LNC 170721P00067500 P 07/21/17 67.5 4.00 4.15
LNC 170721P00070000 P 07/21/17 70.0 5.80 6.00
LNC 170721P00072500 P 07/21/17 72.5 7.80 8.20
LNC 170721P00075000 P 07/21/17 75.0 10.20 10.60
LNC 170721P00077500 P 07/21/17 77.5 12.60 13.05
LNC 170721P00080000 P 07/21/17 80.0 15.15 15.55
LNC 170721P00085000 P 07/21/17 85.0 20.10 20.40
LNC 170721P00090000 P 07/21/17 90.0 23.50 26.85
LNC 171020C00037500 C 10/20/17 37.5 27.30 27.70
LNC 171020C00040000 C 10/20/17 40.0 24.50 25.55
LNC 171020C00042500 C 10/20/17 42.5 22.40 23.00
LNC 171020C00045000 C 10/20/17 45.0 19.85 20.35
LNC 171020C00047500 C 10/20/17 47.5 17.50 17.95
LNC 171020C00050000 C 10/20/17 50.0 15.15 15.60
LNC 171020C00055000 C 10/20/17 55.0 10.95 11.25
LNC 171020C00057500 C 10/20/17 57.5 8.95 9.30
LNC 171020C00060000 C 10/20/17 60.0 7.10 7.40
LNC 171020C00062500 C 10/20/17 62.5 5.50 5.80
LNC 171020C00065000 C 10/20/17 65.0 4.15 4.40
LNC 171020C00067500 C 10/20/17 67.5 3.05 3.25
LNC 171020C00070000 C 10/20/17 70.0 2.20 2.36
LNC 171020C00072500 C 10/20/17 72.5 1.51 1.67
LNC 171020C00075000 C 10/20/17 75.0 1.00 1.16
LNC 171020C00077500 C 10/20/17 77.5 0.65 0.80
LNC 171020C00080000 C 10/20/17 80.0 0.43 0.54
LNC 171020C00085000 C 10/20/17 85.0 0.16 0.25
LNC 171020C00090000 C 10/20/17 90.0 0.04 0.14
LNC 171020C00095000 C 10/20/17 95.0 0.00 0.17
LNC 171020C00100000 C 10/20/17 100.0 0.00 0.12
LNC 171020C00105000 C 10/20/17 105.0 0.00 0.11
LNC 171020P00037500 P 10/20/17 37.5 0.09 0.22
LNC 171020P00040000 P 10/20/17 40.0 0.15 0.25
LNC 171020P00042500 P 10/20/17 42.5 0.20 0.32
LNC 171020P00045000 P 10/20/17 45.0 0.24 0.46
LNC 171020P00047500 P 10/20/17 47.5 0.41 0.56
LNC 171020P00050000 P 10/20/17 50.0 0.61 0.71
LNC 171020P00055000 P 10/20/17 55.0 1.21 1.57
LNC 171020P00057500 P 10/20/17 57.5 1.75 1.89
LNC 171020P00060000 P 10/20/17 60.0 2.46 2.61
LNC 171020P00062500 P 10/20/17 62.5 3.35 3.55
LNC 171020P00065000 P 10/20/17 65.0 4.50 4.70
LNC 171020P00067500 P 10/20/17 67.5 5.75 6.10
LNC 171020P00070000 P 10/20/17 70.0 7.45 7.70
LNC 171020P00072500 P 10/20/17 72.5 9.20 9.50
LNC 171020P00075000 P 10/20/17 75.0 11.20 11.55
LNC 171020P00077500 P 10/20/17 77.5 13.35 13.70
LNC 171020P00080000 P 10/20/17 80.0 15.50 16.05
LNC 171020P00085000 P 10/20/17 85.0 19.85 21.10
LNC 171020P00090000 P 10/20/17 90.0 24.75 26.00
LNC 171020P00095000 P 10/20/17 95.0 29.70 30.90
LNC 171020P00100000 P 10/20/17 100.0 33.00 37.50
LNC 171020P00105000 P 10/20/17 105.0 38.25 41.65
LNC 180119C00020000 C 01/19/18 20.0 43.15 46.10
LNC 180119C00022500 C 01/19/18 22.5 40.10 44.85
LNC 180119C00025000 C 01/19/18 25.0 38.35 41.70
LNC 180119C00027500 C 01/19/18 27.5 35.25 39.85
LNC 180119C00030000 C 01/19/18 30.0 34.30 35.40
LNC 180119C00032500 C 01/19/18 32.5 32.20 32.95
LNC 180119C00035000 C 01/19/18 35.0 29.75 30.30
LNC 180119C00037500 C 01/19/18 37.5 27.35 27.75
LNC 180119C00040000 C 01/19/18 40.0 24.80 25.55
LNC 180119C00042500 C 01/19/18 42.5 22.05 23.20
LNC 180119C00045000 C 01/19/18 45.0 20.10 20.65
LNC 180119C00047500 C 01/19/18 47.5 17.75 18.35
LNC 180119C00050000 C 01/19/18 50.0 15.75 16.15
LNC 180119C00052500 C 01/19/18 52.5 13.65 14.10
LNC 180119C00055000 C 01/19/18 55.0 11.75 12.10
LNC 180119C00057500 C 01/19/18 57.5 9.90 10.30
LNC 180119C00060000 C 01/19/18 60.0 8.20 8.55
LNC 180119C00062500 C 01/19/18 62.5 6.75 7.05
LNC 180119C00065000 C 01/19/18 65.0 5.40 5.75
LNC 180119C00067500 C 01/19/18 67.5 4.30 4.55
LNC 180119C00070000 C 01/19/18 70.0 3.30 3.55
LNC 180119C00072500 C 01/19/18 72.5 2.52 2.72
LNC 180119C00075000 C 01/19/18 75.0 1.88 2.05
LNC 180119C00077500 C 01/19/18 77.5 1.38 1.62
LNC 180119C00080000 C 01/19/18 80.0 1.02 1.21
LNC 180119C00085000 C 01/19/18 85.0 0.51 0.66
LNC 180119C00090000 C 01/19/18 90.0 0.24 0.39
LNC 180119C00095000 C 01/19/18 95.0 0.13 0.26
LNC 180119C00100000 C 01/19/18 100.0 0.05 0.24
LNC 180119P00020000 P 01/19/18 20.0 0.00 0.18
LNC 180119P00022500 P 01/19/18 22.5 0.00 0.23
LNC 180119P00025000 P 01/19/18 25.0 0.00 0.21
LNC 180119P00027500 P 01/19/18 27.5 0.00 0.26
LNC 180119P00030000 P 01/19/18 30.0 0.10 0.32
LNC 180119P00032500 P 01/19/18 32.5 0.16 0.33
LNC 180119P00035000 P 01/19/18 35.0 0.18 0.39
LNC 180119P00037500 P 01/19/18 37.5 0.25 0.40
LNC 180119P00040000 P 01/19/18 40.0 0.30 0.52
LNC 180119P00042500 P 01/19/18 42.5 0.50 0.62
LNC 180119P00045000 P 01/19/18 45.0 0.68 0.80
LNC 180119P00047500 P 01/19/18 47.5 0.92 1.02
LNC 180119P00050000 P 01/19/18 50.0 1.24 1.35
LNC 180119P00052500 P 01/19/18 52.5 1.66 1.77
LNC 180119P00055000 P 01/19/18 55.0 2.18 2.30
LNC 180119P00057500 P 01/19/18 57.5 2.84 3.00
LNC 180119P00060000 P 01/19/18 60.0 3.65 3.85
LNC 180119P00062500 P 01/19/18 62.5 4.55 4.90
LNC 180119P00065000 P 01/19/18 65.0 5.75 6.05
LNC 180119P00067500 P 01/19/18 67.5 7.05 7.45
LNC 180119P00070000 P 01/19/18 70.0 8.60 8.95
LNC 180119P00072500 P 01/19/18 72.5 10.30 10.60
LNC 180119P00075000 P 01/19/18 75.0 12.10 12.60
LNC 180119P00077500 P 01/19/18 77.5 14.10 14.40
LNC 180119P00080000 P 01/19/18 80.0 16.20 16.50
LNC 180119P00085000 P 01/19/18 85.0 20.60 21.20
LNC 180119P00090000 P 01/19/18 90.0 25.00 26.45
LNC 180119P00095000 P 01/19/18 95.0 29.85 30.80
LNC 180119P00100000 P 01/19/18 100.0 34.95 35.80

OPRA data is delayed 15 minutes.