Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lincoln National Capital Vi (LNC)
As of Nov 21 2017 2:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 171215C00055000 C Dec 15, 2017 55.0 18.95 19.75
LNC 171215C00060000 C Dec 15, 2017 60.0 13.95 14.25
LNC 171215C00065000 C Dec 15, 2017 65.0 9.05 9.40
LNC 171215C00067500 C Dec 15, 2017 67.5 6.65 6.90
LNC 171215C00070000 C Dec 15, 2017 70.0 4.45 4.65
LNC 171215C00072500 C Dec 15, 2017 72.5 2.54 2.68
LNC 171215C00075000 C Dec 15, 2017 75.0 1.08 1.13
LNC 171215C00077500 C Dec 15, 2017 77.5 0.35 0.42
LNC 171215C00080000 C Dec 15, 2017 80.0 0.08 0.13
LNC 171215C00082500 C Dec 15, 2017 82.5 0.00 0.05
LNC 171215C00085000 C Dec 15, 2017 85.0 0.00 0.04
LNC 171215C00090000 C Dec 15, 2017 90.0 0.00 0.03
LNC 171215C00095000 C Dec 15, 2017 95.0 0.00 0.03
LNC 171215C00100000 C Dec 15, 2017 100.0 0.00 0.03
LNC 171215C00105000 C Dec 15, 2017 105.0 0.00 0.03
LNC 171215C00110000 C Dec 15, 2017 110.0 0.00 0.03
LNC 171215P00055000 P Dec 15, 2017 55.0 0.00 0.04
LNC 171215P00060000 P Dec 15, 2017 60.0 0.00 0.07
LNC 171215P00065000 P Dec 15, 2017 65.0 0.07 0.14
LNC 171215P00067500 P Dec 15, 2017 67.5 0.14 0.24
LNC 171215P00070000 P Dec 15, 2017 70.0 0.38 0.48
LNC 171215P00072500 P Dec 15, 2017 72.5 0.93 1.01
LNC 171215P00075000 P Dec 15, 2017 75.0 2.00 2.09
LNC 171215P00077500 P Dec 15, 2017 77.5 3.70 3.95
LNC 171215P00080000 P Dec 15, 2017 80.0 5.90 6.15
LNC 171215P00082500 P Dec 15, 2017 82.5 8.30 9.00
LNC 171215P00085000 P Dec 15, 2017 85.0 10.80 11.75
LNC 171215P00090000 P Dec 15, 2017 90.0 15.70 16.90
LNC 171215P00095000 P Dec 15, 2017 95.0 20.80 21.20
LNC 171215P00100000 P Dec 15, 2017 100.0 25.70 27.75
LNC 171215P00105000 P Dec 15, 2017 105.0 30.80 31.45
LNC 171215P00110000 P Dec 15, 2017 110.0 35.75 36.15
LNC 180119C00020000 C Jan 19, 2018 20.0 53.80 54.35
LNC 180119C00022500 C Jan 19, 2018 22.5 51.25 51.85
LNC 180119C00025000 C Jan 19, 2018 25.0 48.85 49.45
LNC 180119C00027500 C Jan 19, 2018 27.5 46.40 46.80
LNC 180119C00030000 C Jan 19, 2018 30.0 43.90 44.35
LNC 180119C00032500 C Jan 19, 2018 32.5 41.40 41.75
LNC 180119C00035000 C Jan 19, 2018 35.0 38.90 39.35
LNC 180119C00037500 C Jan 19, 2018 37.5 36.45 36.70
LNC 180119C00040000 C Jan 19, 2018 40.0 33.95 34.35
LNC 180119C00042500 C Jan 19, 2018 42.5 31.45 31.85
LNC 180119C00045000 C Jan 19, 2018 45.0 28.95 29.30
LNC 180119C00047500 C Jan 19, 2018 47.5 26.45 26.90
LNC 180119C00050000 C Jan 19, 2018 50.0 23.95 24.35
LNC 180119C00052500 C Jan 19, 2018 52.5 21.50 21.90
LNC 180119C00055000 C Jan 19, 2018 55.0 19.00 19.40
LNC 180119C00057500 C Jan 19, 2018 57.5 16.50 17.00
LNC 180119C00060000 C Jan 19, 2018 60.0 14.10 14.45
LNC 180119C00062500 C Jan 19, 2018 62.5 11.75 12.05
LNC 180119C00065000 C Jan 19, 2018 65.0 9.40 9.60
LNC 180119C00067500 C Jan 19, 2018 67.5 7.15 7.35
LNC 180119C00070000 C Jan 19, 2018 70.0 5.10 5.25
LNC 180119C00072500 C Jan 19, 2018 72.5 3.30 3.50
LNC 180119C00075000 C Jan 19, 2018 75.0 1.94 2.04
LNC 180119C00077500 C Jan 19, 2018 77.5 1.01 1.12
LNC 180119C00080000 C Jan 19, 2018 80.0 0.45 0.51
LNC 180119C00082500 C Jan 19, 2018 82.5 0.16 0.22
LNC 180119C00085000 C Jan 19, 2018 85.0 0.06 0.10
LNC 180119C00090000 C Jan 19, 2018 90.0 0.00 0.06
LNC 180119C00095000 C Jan 19, 2018 95.0 0.00 0.03
LNC 180119C00100000 C Jan 19, 2018 100.0 0.00 0.03
LNC 180119P00020000 P Jan 19, 2018 20.0 0.00 0.04
LNC 180119P00022500 P Jan 19, 2018 22.5 0.00 0.03
LNC 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
LNC 180119P00027500 P Jan 19, 2018 27.5 0.00 0.03
LNC 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
LNC 180119P00032500 P Jan 19, 2018 32.5 0.00 0.03
LNC 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
LNC 180119P00037500 P Jan 19, 2018 37.5 0.00 0.03
LNC 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
LNC 180119P00042500 P Jan 19, 2018 42.5 0.00 0.04
LNC 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
LNC 180119P00047500 P Jan 19, 2018 47.5 0.00 0.06
LNC 180119P00050000 P Jan 19, 2018 50.0 0.00 0.08
LNC 180119P00052500 P Jan 19, 2018 52.5 0.00 0.10
LNC 180119P00055000 P Jan 19, 2018 55.0 0.00 0.18
LNC 180119P00057500 P Jan 19, 2018 57.5 0.03 0.17
LNC 180119P00060000 P Jan 19, 2018 60.0 0.12 0.23
LNC 180119P00062500 P Jan 19, 2018 62.5 0.23 0.31
LNC 180119P00065000 P Jan 19, 2018 65.0 0.39 0.47
LNC 180119P00067500 P Jan 19, 2018 67.5 0.66 0.75
LNC 180119P00070000 P Jan 19, 2018 70.0 1.11 1.21
LNC 180119P00072500 P Jan 19, 2018 72.5 1.87 1.96
LNC 180119P00075000 P Jan 19, 2018 75.0 3.00 3.15
LNC 180119P00077500 P Jan 19, 2018 77.5 4.55 4.90
LNC 180119P00080000 P Jan 19, 2018 80.0 6.50 6.65
LNC 180119P00082500 P Jan 19, 2018 82.5 8.60 9.05
LNC 180119P00085000 P Jan 19, 2018 85.0 11.00 11.40
LNC 180119P00090000 P Jan 19, 2018 90.0 15.95 16.25
LNC 180119P00095000 P Jan 19, 2018 95.0 20.85 21.30
LNC 180119P00100000 P Jan 19, 2018 100.0 25.90 26.25
LNC 180420C00040000 C Apr 20, 2018 40.0 32.75 35.30
LNC 180420C00042500 C Apr 20, 2018 42.5 29.60 33.60
LNC 180420C00045000 C Apr 20, 2018 45.0 27.70 30.55
LNC 180420C00047500 C Apr 20, 2018 47.5 24.95 28.75
LNC 180420C00050000 C Apr 20, 2018 50.0 23.05 25.50
LNC 180420C00055000 C Apr 20, 2018 55.0 18.05 20.80
LNC 180420C00060000 C Apr 20, 2018 60.0 14.50 15.55
LNC 180420C00062500 C Apr 20, 2018 62.5 12.35 12.95
LNC 180420C00065000 C Apr 20, 2018 65.0 10.45 10.75
LNC 180420C00067500 C Apr 20, 2018 67.5 8.50 8.75
LNC 180420C00070000 C Apr 20, 2018 70.0 6.70 6.95
LNC 180420C00072500 C Apr 20, 2018 72.5 5.05 5.45
LNC 180420C00075000 C Apr 20, 2018 75.0 3.70 4.00
LNC 180420C00077500 C Apr 20, 2018 77.5 2.61 2.93
LNC 180420C00080000 C Apr 20, 2018 80.0 1.75 2.12
LNC 180420C00085000 C Apr 20, 2018 85.0 0.71 1.04
LNC 180420C00090000 C Apr 20, 2018 90.0 0.21 0.42
LNC 180420C00095000 C Apr 20, 2018 95.0 0.04 0.18
LNC 180420C00100000 C Apr 20, 2018 100.0 0.00 0.13
LNC 180420P00040000 P Apr 20, 2018 40.0 0.00 0.19
LNC 180420P00042500 P Apr 20, 2018 42.5 0.07 0.24
LNC 180420P00045000 P Apr 20, 2018 45.0 0.12 0.29
LNC 180420P00047500 P Apr 20, 2018 47.5 0.18 0.35
LNC 180420P00050000 P Apr 20, 2018 50.0 0.25 0.43
LNC 180420P00055000 P Apr 20, 2018 55.0 0.58 0.68
LNC 180420P00060000 P Apr 20, 2018 60.0 0.82 1.04
LNC 180420P00062500 P Apr 20, 2018 62.5 1.10 1.32
LNC 180420P00065000 P Apr 20, 2018 65.0 1.51 1.74
LNC 180420P00067500 P Apr 20, 2018 67.5 2.05 2.36
LNC 180420P00070000 P Apr 20, 2018 70.0 2.76 3.05
LNC 180420P00072500 P Apr 20, 2018 72.5 3.65 4.00
LNC 180420P00075000 P Apr 20, 2018 75.0 4.80 5.20
LNC 180420P00077500 P Apr 20, 2018 77.5 6.20 6.55
LNC 180420P00080000 P Apr 20, 2018 80.0 7.80 8.25
LNC 180420P00085000 P Apr 20, 2018 85.0 11.70 12.25
LNC 180420P00090000 P Apr 20, 2018 90.0 15.50 17.70
LNC 180420P00095000 P Apr 20, 2018 95.0 19.25 23.20
LNC 180420P00100000 P Apr 20, 2018 100.0 25.00 27.65
LNC 180720C00055000 C Jul 20, 2018 55.0 18.45 20.90
LNC 180720C00060000 C Jul 20, 2018 60.0 14.70 16.40
LNC 180720C00065000 C Jul 20, 2018 65.0 11.15 12.05
LNC 180720C00067500 C Jul 20, 2018 67.5 9.50 9.95
LNC 180720C00070000 C Jul 20, 2018 70.0 7.70 8.25
LNC 180720C00072500 C Jul 20, 2018 72.5 6.35 6.80
LNC 180720C00075000 C Jul 20, 2018 75.0 5.00 5.45
LNC 180720C00077500 C Jul 20, 2018 77.5 3.85 4.15
LNC 180720C00080000 C Jul 20, 2018 80.0 2.94 3.20
LNC 180720C00082500 C Jul 20, 2018 82.5 2.18 2.48
LNC 180720C00085000 C Jul 20, 2018 85.0 1.57 1.87
LNC 180720C00090000 C Jul 20, 2018 90.0 0.20 1.78
LNC 180720C00095000 C Jul 20, 2018 95.0 0.32 0.58
LNC 180720C00100000 C Jul 20, 2018 100.0 0.00 1.75
LNC 180720C00105000 C Jul 20, 2018 105.0 0.00 0.53
LNC 180720C00110000 C Jul 20, 2018 110.0 0.00 1.69
LNC 180720P00055000 P Jul 20, 2018 55.0 0.87 1.05
LNC 180720P00060000 P Jul 20, 2018 60.0 0.68 2.60
LNC 180720P00065000 P Jul 20, 2018 65.0 2.37 2.89
LNC 180720P00067500 P Jul 20, 2018 67.5 3.05 3.35
LNC 180720P00070000 P Jul 20, 2018 70.0 3.90 4.10
LNC 180720P00072500 P Jul 20, 2018 72.5 4.85 5.10
LNC 180720P00075000 P Jul 20, 2018 75.0 6.05 6.40
LNC 180720P00077500 P Jul 20, 2018 77.5 7.40 7.80
LNC 180720P00080000 P Jul 20, 2018 80.0 8.85 9.40
LNC 180720P00082500 P Jul 20, 2018 82.5 10.50 11.05
LNC 180720P00085000 P Jul 20, 2018 85.0 12.15 13.00
LNC 180720P00090000 P Jul 20, 2018 90.0 16.25 17.95
LNC 180720P00095000 P Jul 20, 2018 95.0 20.50 22.70
LNC 180720P00100000 P Jul 20, 2018 100.0 24.10 27.95
LNC 180720P00105000 P Jul 20, 2018 105.0 29.25 32.95
LNC 180720P00110000 P Jul 20, 2018 110.0 34.60 37.65
OPRA data is delayed 15 minutes.