Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lincoln National Capital Vi (LNC)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 180316C00065000 C Mar 16, 2018 65.0 12.10 14.05
LNC 180316C00070000 C Mar 16, 2018 70.0 7.60 8.75
LNC 180316C00075000 C Mar 16, 2018 75.0 3.60 3.95
LNC 180316C00077500 C Mar 16, 2018 77.5 2.08 2.18
LNC 180316C00080000 C Mar 16, 2018 80.0 0.87 0.93
LNC 180316C00082500 C Mar 16, 2018 82.5 0.23 0.30
LNC 180316C00085000 C Mar 16, 2018 85.0 0.00 0.32
LNC 180316C00087500 C Mar 16, 2018 87.5 0.00 0.07
LNC 180316C00090000 C Mar 16, 2018 90.0 0.00 0.15
LNC 180316C00092500 C Mar 16, 2018 92.5 0.00 0.29
LNC 180316C00095000 C Mar 16, 2018 95.0 0.00 0.30
LNC 180316C00100000 C Mar 16, 2018 100.0 0.00 0.31
LNC 180316C00105000 C Mar 16, 2018 105.0 0.00 0.28
LNC 180316C00110000 C Mar 16, 2018 110.0 0.00 0.28
LNC 180316C00115000 C Mar 16, 2018 115.0 0.00 0.29
LNC 180316C00120000 C Mar 16, 2018 120.0 0.00 0.28
LNC 180316P00065000 P Mar 16, 2018 65.0 0.07 0.11
LNC 180316P00070000 P Mar 16, 2018 70.0 0.20 0.25
LNC 180316P00075000 P Mar 16, 2018 75.0 0.74 0.79
LNC 180316P00077500 P Mar 16, 2018 77.5 1.46 1.54
LNC 180316P00080000 P Mar 16, 2018 80.0 2.71 3.15
LNC 180316P00082500 P Mar 16, 2018 82.5 4.55 5.35
LNC 180316P00085000 P Mar 16, 2018 85.0 6.80 8.05
LNC 180316P00087500 P Mar 16, 2018 87.5 9.15 10.55
LNC 180316P00090000 P Mar 16, 2018 90.0 11.10 14.25
LNC 180316P00092500 P Mar 16, 2018 92.5 13.80 16.70
LNC 180316P00095000 P Mar 16, 2018 95.0 16.55 19.25
LNC 180316P00100000 P Mar 16, 2018 100.0 21.55 23.85
LNC 180316P00105000 P Mar 16, 2018 105.0 25.80 29.35
LNC 180316P00110000 P Mar 16, 2018 110.0 31.10 33.40
LNC 180316P00115000 P Mar 16, 2018 115.0 35.45 39.25
LNC 180316P00120000 P Mar 16, 2018 120.0 41.65 43.15
LNC 180420C00040000 C Apr 20, 2018 40.0 37.05 39.00
LNC 180420C00042500 C Apr 20, 2018 42.5 33.55 37.45
LNC 180420C00045000 C Apr 20, 2018 45.0 31.70 33.70
LNC 180420C00047500 C Apr 20, 2018 47.5 28.30 31.50
LNC 180420C00050000 C Apr 20, 2018 50.0 26.90 28.60
LNC 180420C00055000 C Apr 20, 2018 55.0 20.95 24.20
LNC 180420C00060000 C Apr 20, 2018 60.0 16.15 19.50
LNC 180420C00062500 C Apr 20, 2018 62.5 15.00 16.55
LNC 180420C00065000 C Apr 20, 2018 65.0 13.10 13.75
LNC 180420C00067500 C Apr 20, 2018 67.5 10.50 11.30
LNC 180420C00070000 C Apr 20, 2018 70.0 8.20 9.10
LNC 180420C00072500 C Apr 20, 2018 72.5 6.30 6.90
LNC 180420C00075000 C Apr 20, 2018 75.0 4.65 4.95
LNC 180420C00077500 C Apr 20, 2018 77.5 3.05 3.30
LNC 180420C00080000 C Apr 20, 2018 80.0 1.90 1.99
LNC 180420C00082500 C Apr 20, 2018 82.5 0.99 1.11
LNC 180420C00085000 C Apr 20, 2018 85.0 0.45 0.60
LNC 180420C00087500 C Apr 20, 2018 87.5 0.18 0.36
LNC 180420C00090000 C Apr 20, 2018 90.0 0.08 0.16
LNC 180420C00095000 C Apr 20, 2018 95.0 0.00 0.33
LNC 180420C00100000 C Apr 20, 2018 100.0 0.00 0.27
LNC 180420P00040000 P Apr 20, 2018 40.0 0.00 0.36
LNC 180420P00042500 P Apr 20, 2018 42.5 0.00 0.40
LNC 180420P00045000 P Apr 20, 2018 45.0 0.00 0.39
LNC 180420P00047500 P Apr 20, 2018 47.5 0.00 0.40
LNC 180420P00050000 P Apr 20, 2018 50.0 0.05 0.42
LNC 180420P00055000 P Apr 20, 2018 55.0 0.07 0.40
LNC 180420P00060000 P Apr 20, 2018 60.0 0.20 0.29
LNC 180420P00062500 P Apr 20, 2018 62.5 0.26 0.36
LNC 180420P00065000 P Apr 20, 2018 65.0 0.36 0.45
LNC 180420P00067500 P Apr 20, 2018 67.5 0.53 0.62
LNC 180420P00070000 P Apr 20, 2018 70.0 0.78 0.86
LNC 180420P00072500 P Apr 20, 2018 72.5 1.17 1.27
LNC 180420P00075000 P Apr 20, 2018 75.0 1.76 1.87
LNC 180420P00077500 P Apr 20, 2018 77.5 2.66 2.76
LNC 180420P00080000 P Apr 20, 2018 80.0 3.85 4.20
LNC 180420P00082500 P Apr 20, 2018 82.5 5.50 6.10
LNC 180420P00085000 P Apr 20, 2018 85.0 7.50 8.15
LNC 180420P00087500 P Apr 20, 2018 87.5 9.60 10.70
LNC 180420P00090000 P Apr 20, 2018 90.0 11.15 13.60
LNC 180420P00095000 P Apr 20, 2018 95.0 16.25 18.40
LNC 180420P00100000 P Apr 20, 2018 100.0 21.65 23.10
LNC 180720C00042500 C Jul 20, 2018 42.5 33.90 36.45
LNC 180720C00045000 C Jul 20, 2018 45.0 31.25 34.60
LNC 180720C00047500 C Jul 20, 2018 47.5 28.50 32.00
LNC 180720C00050000 C Jul 20, 2018 50.0 26.85 29.65
LNC 180720C00055000 C Jul 20, 2018 55.0 22.70 24.15
LNC 180720C00060000 C Jul 20, 2018 60.0 17.95 19.55
LNC 180720C00065000 C Jul 20, 2018 65.0 13.65 14.65
LNC 180720C00067500 C Jul 20, 2018 67.5 11.65 12.50
LNC 180720C00070000 C Jul 20, 2018 70.0 9.90 10.55
LNC 180720C00072500 C Jul 20, 2018 72.5 8.45 8.65
LNC 180720C00075000 C Jul 20, 2018 75.0 6.75 6.95
LNC 180720C00077500 C Jul 20, 2018 77.5 5.25 5.40
LNC 180720C00080000 C Jul 20, 2018 80.0 3.95 4.10
LNC 180720C00082500 C Jul 20, 2018 82.5 2.85 3.10
LNC 180720C00085000 C Jul 20, 2018 85.0 2.03 2.15
LNC 180720C00087500 C Jul 20, 2018 87.5 1.25 1.53
LNC 180720C00090000 C Jul 20, 2018 90.0 0.82 0.98
LNC 180720C00095000 C Jul 20, 2018 95.0 0.31 0.52
LNC 180720C00100000 C Jul 20, 2018 100.0 0.00 0.40
LNC 180720C00105000 C Jul 20, 2018 105.0 0.00 0.42
LNC 180720C00110000 C Jul 20, 2018 110.0 0.00 0.39
LNC 180720P00042500 P Jul 20, 2018 42.5 0.15 0.45
LNC 180720P00045000 P Jul 20, 2018 45.0 0.21 0.40
LNC 180720P00047500 P Jul 20, 2018 47.5 0.27 0.42
LNC 180720P00050000 P Jul 20, 2018 50.0 0.32 0.47
LNC 180720P00055000 P Jul 20, 2018 55.0 0.47 0.59
LNC 180720P00060000 P Jul 20, 2018 60.0 0.77 0.86
LNC 180720P00065000 P Jul 20, 2018 65.0 1.23 1.40
LNC 180720P00067500 P Jul 20, 2018 67.5 1.64 1.84
LNC 180720P00070000 P Jul 20, 2018 70.0 2.15 2.33
LNC 180720P00072500 P Jul 20, 2018 72.5 2.79 2.96
LNC 180720P00075000 P Jul 20, 2018 75.0 3.60 3.85
LNC 180720P00077500 P Jul 20, 2018 77.5 4.60 4.95
LNC 180720P00080000 P Jul 20, 2018 80.0 5.75 6.05
LNC 180720P00082500 P Jul 20, 2018 82.5 7.15 7.65
LNC 180720P00085000 P Jul 20, 2018 85.0 8.60 9.30
LNC 180720P00087500 P Jul 20, 2018 87.5 10.35 11.15
LNC 180720P00090000 P Jul 20, 2018 90.0 12.00 13.60
LNC 180720P00095000 P Jul 20, 2018 95.0 16.65 18.40
LNC 180720P00100000 P Jul 20, 2018 100.0 20.75 24.30
LNC 180720P00105000 P Jul 20, 2018 105.0 25.80 29.40
LNC 180720P00110000 P Jul 20, 2018 110.0 31.25 33.65
LNC 181019C00060000 C Oct 19, 2018 60.0 18.55 20.00
LNC 181019C00065000 C Oct 19, 2018 65.0 14.55 15.80
LNC 181019C00070000 C Oct 19, 2018 70.0 11.00 12.10
LNC 181019C00072500 C Oct 19, 2018 72.5 9.40 10.15
LNC 181019C00075000 C Oct 19, 2018 75.0 7.95 8.60
LNC 181019C00077500 C Oct 19, 2018 77.5 6.50 7.10
LNC 181019C00080000 C Oct 19, 2018 80.0 5.30 5.90
LNC 181019C00082500 C Oct 19, 2018 82.5 4.25 4.65
LNC 181019C00085000 C Oct 19, 2018 85.0 3.30 3.75
LNC 181019C00087500 C Oct 19, 2018 87.5 2.46 2.84
LNC 181019C00090000 C Oct 19, 2018 90.0 1.88 2.20
LNC 181019C00095000 C Oct 19, 2018 95.0 1.03 1.25
LNC 181019C00100000 C Oct 19, 2018 100.0 0.50 0.75
LNC 181019C00105000 C Oct 19, 2018 105.0 0.00 0.42
LNC 181019C00110000 C Oct 19, 2018 110.0 0.00 0.39
LNC 181019C00115000 C Oct 19, 2018 115.0 0.00 0.22
LNC 181019P00060000 P Oct 19, 2018 60.0 1.36 1.67
LNC 181019P00065000 P Oct 19, 2018 65.0 2.13 2.41
LNC 181019P00070000 P Oct 19, 2018 70.0 3.25 3.50
LNC 181019P00072500 P Oct 19, 2018 72.5 3.95 4.30
LNC 181019P00075000 P Oct 19, 2018 75.0 4.85 5.15
LNC 181019P00077500 P Oct 19, 2018 77.5 5.90 6.25
LNC 181019P00080000 P Oct 19, 2018 80.0 7.15 7.60
LNC 181019P00082500 P Oct 19, 2018 82.5 8.45 9.00
LNC 181019P00085000 P Oct 19, 2018 85.0 10.00 10.45
LNC 181019P00087500 P Oct 19, 2018 87.5 11.55 12.50
LNC 181019P00090000 P Oct 19, 2018 90.0 13.55 14.30
LNC 181019P00095000 P Oct 19, 2018 95.0 17.25 18.75
LNC 181019P00100000 P Oct 19, 2018 100.0 21.80 23.45
LNC 181019P00105000 P Oct 19, 2018 105.0 25.55 29.40
LNC 181019P00110000 P Oct 19, 2018 110.0 30.40 34.45
LNC 181019P00115000 P Oct 19, 2018 115.0 36.10 38.80
OPRA data is delayed 15 minutes.