Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 180518C00060000 C May 18, 2018 60.0 11.45 12.20
LNC 180518C00065000 C May 18, 2018 65.0 6.90 7.35
LNC 180518C00067500 C May 18, 2018 67.5 5.00 5.15
LNC 180518C00070000 C May 18, 2018 70.0 3.15 3.30
LNC 180518C00072500 C May 18, 2018 72.5 1.77 1.82
LNC 180518C00075000 C May 18, 2018 75.0 0.81 0.85
LNC 180518C00077500 C May 18, 2018 77.5 0.30 0.35
LNC 180518C00080000 C May 18, 2018 80.0 0.12 0.18
LNC 180518C00082500 C May 18, 2018 82.5 0.01 0.14
LNC 180518C00085000 C May 18, 2018 85.0 0.00 0.10
LNC 180518C00090000 C May 18, 2018 90.0 0.00 0.07
LNC 180518C00095000 C May 18, 2018 95.0 0.00 0.06
LNC 180518C00100000 C May 18, 2018 100.0 0.00 0.22
LNC 180518C00105000 C May 18, 2018 105.0 0.00 0.07
LNC 180518C00110000 C May 18, 2018 110.0 0.00 0.08
LNC 180518P00060000 P May 18, 2018 60.0 0.15 0.19
LNC 180518P00065000 P May 18, 2018 65.0 0.46 0.49
LNC 180518P00067500 P May 18, 2018 67.5 0.82 0.87
LNC 180518P00070000 P May 18, 2018 70.0 1.47 1.52
LNC 180518P00072500 P May 18, 2018 72.5 2.53 2.60
LNC 180518P00075000 P May 18, 2018 75.0 4.00 4.35
LNC 180518P00077500 P May 18, 2018 77.5 6.00 6.55
LNC 180518P00080000 P May 18, 2018 80.0 8.30 9.10
LNC 180518P00082500 P May 18, 2018 82.5 10.65 11.60
LNC 180518P00085000 P May 18, 2018 85.0 12.70 14.05
LNC 180518P00090000 P May 18, 2018 90.0 18.10 19.20
LNC 180518P00095000 P May 18, 2018 95.0 23.15 23.95
LNC 180518P00100000 P May 18, 2018 100.0 28.05 29.05
LNC 180518P00105000 P May 18, 2018 105.0 32.80 34.00
LNC 180518P00110000 P May 18, 2018 110.0 38.20 39.10
LNC 180720C00042500 C Jul 20, 2018 42.5 28.70 30.40
LNC 180720C00045000 C Jul 20, 2018 45.0 25.50 29.05
LNC 180720C00047500 C Jul 20, 2018 47.5 22.60 26.80
LNC 180720C00050000 C Jul 20, 2018 50.0 21.40 23.30
LNC 180720C00055000 C Jul 20, 2018 55.0 16.70 17.80
LNC 180720C00060000 C Jul 20, 2018 60.0 12.20 12.85
LNC 180720C00065000 C Jul 20, 2018 65.0 7.95 8.45
LNC 180720C00067500 C Jul 20, 2018 67.5 6.30 6.50
LNC 180720C00070000 C Jul 20, 2018 70.0 4.65 4.80
LNC 180720C00072500 C Jul 20, 2018 72.5 3.20 3.45
LNC 180720C00075000 C Jul 20, 2018 75.0 2.16 2.27
LNC 180720C00077500 C Jul 20, 2018 77.5 1.33 1.46
LNC 180720C00080000 C Jul 20, 2018 80.0 0.77 0.87
LNC 180720C00082500 C Jul 20, 2018 82.5 0.46 0.54
LNC 180720C00085000 C Jul 20, 2018 85.0 0.23 0.32
LNC 180720C00087500 C Jul 20, 2018 87.5 0.11 0.22
LNC 180720C00090000 C Jul 20, 2018 90.0 0.07 0.16
LNC 180720C00095000 C Jul 20, 2018 95.0 0.00 0.17
LNC 180720C00100000 C Jul 20, 2018 100.0 0.00 0.23
LNC 180720C00105000 C Jul 20, 2018 105.0 0.00 0.15
LNC 180720C00110000 C Jul 20, 2018 110.0 0.00 0.12
LNC 180720P00042500 P Jul 20, 2018 42.5 0.04 0.31
LNC 180720P00045000 P Jul 20, 2018 45.0 0.08 0.19
LNC 180720P00047500 P Jul 20, 2018 47.5 0.12 0.33
LNC 180720P00050000 P Jul 20, 2018 50.0 0.17 0.25
LNC 180720P00055000 P Jul 20, 2018 55.0 0.38 0.45
LNC 180720P00060000 P Jul 20, 2018 60.0 0.73 0.79
LNC 180720P00065000 P Jul 20, 2018 65.0 1.46 1.54
LNC 180720P00067500 P Jul 20, 2018 67.5 2.07 2.15
LNC 180720P00070000 P Jul 20, 2018 70.0 2.91 3.05
LNC 180720P00072500 P Jul 20, 2018 72.5 4.00 4.15
LNC 180720P00075000 P Jul 20, 2018 75.0 5.30 5.80
LNC 180720P00077500 P Jul 20, 2018 77.5 6.95 7.60
LNC 180720P00080000 P Jul 20, 2018 80.0 9.00 9.55
LNC 180720P00082500 P Jul 20, 2018 82.5 11.05 11.80
LNC 180720P00085000 P Jul 20, 2018 85.0 13.35 14.45
LNC 180720P00087500 P Jul 20, 2018 87.5 14.95 18.40
LNC 180720P00090000 P Jul 20, 2018 90.0 17.95 19.90
LNC 180720P00095000 P Jul 20, 2018 95.0 23.10 24.90
LNC 180720P00100000 P Jul 20, 2018 100.0 27.95 29.90
LNC 180720P00105000 P Jul 20, 2018 105.0 32.60 35.60
LNC 180720P00110000 P Jul 20, 2018 110.0 38.20 40.10
LNC 181019C00042500 C Oct 19, 2018 42.5 28.75 29.85
LNC 181019C00045000 C Oct 19, 2018 45.0 25.35 28.55
LNC 181019C00047500 C Oct 19, 2018 47.5 22.60 26.15
LNC 181019C00050000 C Oct 19, 2018 50.0 21.50 23.05
LNC 181019C00055000 C Oct 19, 2018 55.0 17.30 18.05
LNC 181019C00060000 C Oct 19, 2018 60.0 13.10 13.70
LNC 181019C00065000 C Oct 19, 2018 65.0 9.25 9.90
LNC 181019C00067500 C Oct 19, 2018 67.5 7.65 8.15
LNC 181019C00070000 C Oct 19, 2018 70.0 6.30 6.50
LNC 181019C00072500 C Oct 19, 2018 72.5 4.85 5.20
LNC 181019C00075000 C Oct 19, 2018 75.0 3.70 3.95
LNC 181019C00077500 C Oct 19, 2018 77.5 2.63 2.98
LNC 181019C00080000 C Oct 19, 2018 80.0 1.89 2.26
LNC 181019C00082500 C Oct 19, 2018 82.5 1.32 1.66
LNC 181019C00085000 C Oct 19, 2018 85.0 0.97 1.09
LNC 181019C00087500 C Oct 19, 2018 87.5 0.64 0.83
LNC 181019C00090000 C Oct 19, 2018 90.0 0.41 0.61
LNC 181019C00095000 C Oct 19, 2018 95.0 0.16 0.31
LNC 181019C00100000 C Oct 19, 2018 100.0 0.04 0.22
LNC 181019C00105000 C Oct 19, 2018 105.0 0.00 0.30
LNC 181019C00110000 C Oct 19, 2018 110.0 0.00 0.22
LNC 181019C00115000 C Oct 19, 2018 115.0 0.00 0.19
LNC 181019P00042500 P Oct 19, 2018 42.5 0.26 0.45
LNC 181019P00045000 P Oct 19, 2018 45.0 0.32 0.53
LNC 181019P00047500 P Oct 19, 2018 47.5 0.41 0.60
LNC 181019P00050000 P Oct 19, 2018 50.0 0.53 0.72
LNC 181019P00055000 P Oct 19, 2018 55.0 0.90 1.10
LNC 181019P00060000 P Oct 19, 2018 60.0 1.52 1.77
LNC 181019P00065000 P Oct 19, 2018 65.0 2.66 2.83
LNC 181019P00067500 P Oct 19, 2018 67.5 3.35 3.65
LNC 181019P00070000 P Oct 19, 2018 70.0 4.35 4.55
LNC 181019P00072500 P Oct 19, 2018 72.5 5.45 5.75
LNC 181019P00075000 P Oct 19, 2018 75.0 6.80 7.25
LNC 181019P00077500 P Oct 19, 2018 77.5 8.30 8.80
LNC 181019P00080000 P Oct 19, 2018 80.0 10.00 10.50
LNC 181019P00082500 P Oct 19, 2018 82.5 11.90 12.45
LNC 181019P00085000 P Oct 19, 2018 85.0 13.90 14.65
LNC 181019P00087500 P Oct 19, 2018 87.5 15.80 16.70
LNC 181019P00090000 P Oct 19, 2018 90.0 17.60 19.15
LNC 181019P00095000 P Oct 19, 2018 95.0 22.65 24.40
LNC 181019P00100000 P Oct 19, 2018 100.0 28.00 29.75
LNC 181019P00105000 P Oct 19, 2018 105.0 32.20 34.45
LNC 181019P00110000 P Oct 19, 2018 110.0 36.90 40.35
LNC 181019P00115000 P Oct 19, 2018 115.0 43.15 43.90
OPRA data is delayed 15 minutes.