Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Lincoln National Capital Vi (LNC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 140419C00023000 C 04/19/14 23.0 23.80 25.60
LNC 140419C00024000 C 04/19/14 24.0 22.80 24.60
LNC 140419C00025000 C 04/19/14 25.0 21.00 23.60
LNC 140419C00026000 C 04/19/14 26.0 20.00 22.60
LNC 140419C00027000 C 04/19/14 27.0 19.35 21.60
LNC 140419C00028000 C 04/19/14 28.0 18.35 21.00
LNC 140419C00029000 C 04/19/14 29.0 16.95 20.00
LNC 140419C00030000 C 04/19/14 30.0 16.00 19.00
LNC 140419C00031000 C 04/19/14 31.0 15.35 18.00
LNC 140419C00032000 C 04/19/14 32.0 14.45 17.55
LNC 140419C00033000 C 04/19/14 33.0 13.35 16.00
LNC 140419C00034000 C 04/19/14 34.0 11.95 15.00
LNC 140419C00035000 C 04/19/14 35.0 11.35 14.00
LNC 140419C00036000 C 04/19/14 36.0 9.95 13.00
LNC 140419C00037000 C 04/19/14 37.0 8.90 11.65
LNC 140419C00038000 C 04/19/14 38.0 8.95 10.25
LNC 140419C00039000 C 04/19/14 39.0 8.20 9.25
LNC 140419C00040000 C 04/19/14 40.0 7.20 8.50
LNC 140419C00041000 C 04/19/14 41.0 6.20 7.25
LNC 140419C00042000 C 04/19/14 42.0 5.35 6.25
LNC 140419C00043000 C 04/19/14 43.0 4.30 5.25
LNC 140419C00044000 C 04/19/14 44.0 3.35 4.25
LNC 140419C00045000 C 04/19/14 45.0 2.37 3.25
LNC 140419C00046000 C 04/19/14 46.0 1.42 2.25
LNC 140419C00047000 C 04/19/14 47.0 1.03 1.16
LNC 140419C00048000 C 04/19/14 48.0 0.07 0.15
LNC 140419C00049000 C 04/19/14 49.0 0.00 0.03
LNC 140419C00050000 C 04/19/14 50.0 0.00 0.01
LNC 140419C00055000 C 04/19/14 55.0 0.00 0.03
LNC 140419C00060000 C 04/19/14 60.0 0.00 0.01
LNC 140419C00065000 C 04/19/14 65.0 0.00 0.03
LNC 140419C00070000 C 04/19/14 70.0 0.00 0.03
LNC 140419C00075000 C 04/19/14 75.0 0.00 0.03
LNC 140419P00023000 P 04/19/14 23.0 0.00 0.03
LNC 140419P00024000 P 04/19/14 24.0 0.00 0.03
LNC 140419P00025000 P 04/19/14 25.0 0.00 0.03
LNC 140419P00026000 P 04/19/14 26.0 0.00 0.03
LNC 140419P00027000 P 04/19/14 27.0 0.00 0.03
LNC 140419P00028000 P 04/19/14 28.0 0.00 0.03
LNC 140419P00029000 P 04/19/14 29.0 0.00 0.03
LNC 140419P00030000 P 04/19/14 30.0 0.00 0.03
LNC 140419P00031000 P 04/19/14 31.0 0.00 0.03
LNC 140419P00032000 P 04/19/14 32.0 0.00 0.03
LNC 140419P00033000 P 04/19/14 33.0 0.00 0.03
LNC 140419P00034000 P 04/19/14 34.0 0.00 0.03
LNC 140419P00035000 P 04/19/14 35.0 0.00 0.03
LNC 140419P00036000 P 04/19/14 36.0 0.00 0.03
LNC 140419P00037000 P 04/19/14 37.0 0.00 0.03
LNC 140419P00038000 P 04/19/14 38.0 0.00 0.03
LNC 140419P00039000 P 04/19/14 39.0 0.00 0.03
LNC 140419P00040000 P 04/19/14 40.0 0.00 0.03
LNC 140419P00041000 P 04/19/14 41.0 0.00 0.02
LNC 140419P00042000 P 04/19/14 42.0 0.00 0.03
LNC 140419P00043000 P 04/19/14 43.0 0.00 0.03
LNC 140419P00044000 P 04/19/14 44.0 0.00 0.03
LNC 140419P00045000 P 04/19/14 45.0 0.00 0.03
LNC 140419P00046000 P 04/19/14 46.0 0.01 0.03
LNC 140419P00047000 P 04/19/14 47.0 0.00 0.02
LNC 140419P00048000 P 04/19/14 48.0 0.00 0.04
LNC 140419P00049000 P 04/19/14 49.0 0.53 0.97
LNC 140419P00050000 P 04/19/14 50.0 1.51 1.97
LNC 140419P00055000 P 04/19/14 55.0 6.50 7.10
LNC 140419P00060000 P 04/19/14 60.0 10.45 12.00
LNC 140419P00065000 P 04/19/14 65.0 15.85 17.00
LNC 140419P00070000 P 04/19/14 70.0 20.45 22.10
LNC 140419P00075000 P 04/19/14 75.0 26.35 27.10
LNC 140517C00040000 C 05/17/14 40.0 7.40 8.60
LNC 140517C00041000 C 05/17/14 41.0 6.50 7.60
LNC 140517C00042000 C 05/17/14 42.0 6.05 6.65
LNC 140517C00043000 C 05/17/14 43.0 5.05 5.70
LNC 140517C00044000 C 05/17/14 44.0 4.05 4.80
LNC 140517C00045000 C 05/17/14 45.0 3.50 3.60
LNC 140517C00046000 C 05/17/14 46.0 2.72 2.84
LNC 140517C00047000 C 05/17/14 47.0 2.05 2.13
LNC 140517C00048000 C 05/17/14 48.0 1.48 1.53
LNC 140517C00049000 C 05/17/14 49.0 1.02 1.09
LNC 140517C00050000 C 05/17/14 50.0 0.69 0.74
LNC 140517C00055000 C 05/17/14 55.0 0.04 0.09
LNC 140517C00060000 C 05/17/14 60.0 0.00 0.10
LNC 140517C00065000 C 05/17/14 65.0 0.00 0.06
LNC 140517C00070000 C 05/17/14 70.0 0.00 0.03
LNC 140517C00075000 C 05/17/14 75.0 0.00 0.03
LNC 140517P00040000 P 05/17/14 40.0 0.05 0.25
LNC 140517P00041000 P 05/17/14 41.0 0.10 0.21
LNC 140517P00042000 P 05/17/14 42.0 0.14 0.25
LNC 140517P00043000 P 05/17/14 43.0 0.18 0.25
LNC 140517P00044000 P 05/17/14 44.0 0.27 0.33
LNC 140517P00045000 P 05/17/14 45.0 0.43 0.48
LNC 140517P00046000 P 05/17/14 46.0 0.65 0.70
LNC 140517P00047000 P 05/17/14 47.0 0.96 1.03
LNC 140517P00048000 P 05/17/14 48.0 1.39 1.45
LNC 140517P00049000 P 05/17/14 49.0 1.92 2.02
LNC 140517P00050000 P 05/17/14 50.0 2.35 2.65
LNC 140517P00055000 P 05/17/14 55.0 6.55 7.75
LNC 140517P00060000 P 05/17/14 60.0 11.50 12.85
LNC 140517P00065000 P 05/17/14 65.0 15.00 19.15
LNC 140517P00070000 P 05/17/14 70.0 20.00 23.60
LNC 140517P00075000 P 05/17/14 75.0 25.00 29.15
LNC 140719C00025000 C 07/19/14 25.0 21.00 24.60
LNC 140719C00026000 C 07/19/14 26.0 19.95 23.60
LNC 140719C00027000 C 07/19/14 27.0 19.00 22.55
LNC 140719C00028000 C 07/19/14 28.0 18.05 21.45
LNC 140719C00029000 C 07/19/14 29.0 17.05 20.50
LNC 140719C00030000 C 07/19/14 30.0 16.15 19.50
LNC 140719C00031000 C 07/19/14 31.0 16.25 17.75
LNC 140719C00032000 C 07/19/14 32.0 15.25 17.15
LNC 140719C00033000 C 07/19/14 33.0 14.25 15.80
LNC 140719C00034000 C 07/19/14 34.0 13.25 14.65
LNC 140719C00035000 C 07/19/14 35.0 12.30 13.65
LNC 140719C00036000 C 07/19/14 36.0 11.35 12.80
LNC 140719C00037000 C 07/19/14 37.0 10.35 11.75
LNC 140719C00038000 C 07/19/14 38.0 10.10 10.80
LNC 140719C00039000 C 07/19/14 39.0 9.10 9.85
LNC 140719C00040000 C 07/19/14 40.0 8.15 8.90
LNC 140719C00041000 C 07/19/14 41.0 7.20 7.90
LNC 140719C00042000 C 07/19/14 42.0 6.30 6.90
LNC 140719C00043000 C 07/19/14 43.0 5.55 5.95
LNC 140719C00044000 C 07/19/14 44.0 4.70 5.40
LNC 140719C00045000 C 07/19/14 45.0 4.25 4.40
LNC 140719C00046000 C 07/19/14 46.0 3.55 3.70
LNC 140719C00047000 C 07/19/14 47.0 2.96 3.10
LNC 140719C00048000 C 07/19/14 48.0 2.42 2.49
LNC 140719C00049000 C 07/19/14 49.0 1.94 2.05
LNC 140719C00050000 C 07/19/14 50.0 1.56 1.62
LNC 140719C00055000 C 07/19/14 55.0 0.42 0.48
LNC 140719C00060000 C 07/19/14 60.0 0.06 0.19
LNC 140719C00065000 C 07/19/14 65.0 0.00 0.14
LNC 140719C00070000 C 07/19/14 70.0 0.00 0.08
LNC 140719C00075000 C 07/19/14 75.0 0.00 0.05
LNC 140719P00025000 P 07/19/14 25.0 0.00 0.05
LNC 140719P00026000 P 07/19/14 26.0 0.00 0.06
LNC 140719P00027000 P 07/19/14 27.0 0.00 0.08
LNC 140719P00028000 P 07/19/14 28.0 0.01 0.11
LNC 140719P00029000 P 07/19/14 29.0 0.02 0.14
LNC 140719P00030000 P 07/19/14 30.0 0.01 0.16
LNC 140719P00031000 P 07/19/14 31.0 0.04 0.18
LNC 140719P00032000 P 07/19/14 32.0 0.05 0.20
LNC 140719P00033000 P 07/19/14 33.0 0.07 0.18
LNC 140719P00034000 P 07/19/14 34.0 0.03 0.21
LNC 140719P00035000 P 07/19/14 35.0 0.07 0.24
LNC 140719P00036000 P 07/19/14 36.0 0.15 0.26
LNC 140719P00037000 P 07/19/14 37.0 0.21 0.33
LNC 140719P00038000 P 07/19/14 38.0 0.26 0.38
LNC 140719P00039000 P 07/19/14 39.0 0.32 0.41
LNC 140719P00040000 P 07/19/14 40.0 0.39 0.47
LNC 140719P00041000 P 07/19/14 41.0 0.48 0.56
LNC 140719P00042000 P 07/19/14 42.0 0.62 0.66
LNC 140719P00043000 P 07/19/14 43.0 0.79 0.83
LNC 140719P00044000 P 07/19/14 44.0 1.00 1.04
LNC 140719P00045000 P 07/19/14 45.0 1.26 1.32
LNC 140719P00046000 P 07/19/14 46.0 1.58 1.64
LNC 140719P00047000 P 07/19/14 47.0 1.98 2.04
LNC 140719P00048000 P 07/19/14 48.0 2.43 2.51
LNC 140719P00049000 P 07/19/14 49.0 2.97 3.05
LNC 140719P00050000 P 07/19/14 50.0 3.55 3.65
LNC 140719P00055000 P 07/19/14 55.0 7.10 7.90
LNC 140719P00060000 P 07/19/14 60.0 11.60 13.00
LNC 140719P00065000 P 07/19/14 65.0 16.20 18.00
LNC 140719P00070000 P 07/19/14 70.0 21.50 23.05
LNC 140719P00075000 P 07/19/14 75.0 25.20 29.25
LNC 141018C00026000 C 10/18/14 26.0 20.00 23.60
LNC 141018C00027000 C 10/18/14 27.0 19.95 21.60
LNC 141018C00028000 C 10/18/14 28.0 19.20 20.60
LNC 141018C00029000 C 10/18/14 29.0 18.05 19.70
LNC 141018C00030000 C 10/18/14 30.0 17.30 19.05
LNC 141018C00031000 C 10/18/14 31.0 16.30 17.75
LNC 141018C00032000 C 10/18/14 32.0 15.35 16.95
LNC 141018C00033000 C 10/18/14 33.0 14.40 15.80
LNC 141018C00034000 C 10/18/14 34.0 14.15 14.75
LNC 141018C00035000 C 10/18/14 35.0 13.15 13.80
LNC 141018C00036000 C 10/18/14 36.0 12.20 12.90
LNC 141018C00037000 C 10/18/14 37.0 11.20 11.95
LNC 141018C00038000 C 10/18/14 38.0 10.30 11.10
LNC 141018C00039000 C 10/18/14 39.0 9.40 10.15
LNC 141018C00040000 C 10/18/14 40.0 8.65 9.30
LNC 141018C00041000 C 10/18/14 41.0 7.80 8.40
LNC 141018C00042000 C 10/18/14 42.0 7.25 7.70
LNC 141018C00043000 C 10/18/14 43.0 6.50 6.85
LNC 141018C00044000 C 10/18/14 44.0 5.80 5.95
LNC 141018C00045000 C 10/18/14 45.0 5.15 5.25
LNC 141018C00046000 C 10/18/14 46.0 4.50 4.65
LNC 141018C00047000 C 10/18/14 47.0 3.95 4.05
LNC 141018C00048000 C 10/18/14 48.0 3.45 3.55
LNC 141018C00049000 C 10/18/14 49.0 2.97 3.05
LNC 141018C00050000 C 10/18/14 50.0 2.55 2.63
LNC 141018C00055000 C 10/18/14 55.0 1.07 1.13
LNC 141018C00060000 C 10/18/14 60.0 0.38 0.47
LNC 141018C00065000 C 10/18/14 65.0 0.11 0.25
LNC 141018C00070000 C 10/18/14 70.0 0.01 0.21
LNC 141018C00075000 C 10/18/14 75.0 0.00 0.12
LNC 141018P00026000 P 10/18/14 26.0 0.07 0.22
LNC 141018P00027000 P 10/18/14 27.0 0.03 0.22
LNC 141018P00028000 P 10/18/14 28.0 0.06 0.20
LNC 141018P00029000 P 10/18/14 29.0 0.09 0.27
LNC 141018P00030000 P 10/18/14 30.0 0.13 0.28
LNC 141018P00031000 P 10/18/14 31.0 0.18 0.33
LNC 141018P00032000 P 10/18/14 32.0 0.24 0.34
LNC 141018P00033000 P 10/18/14 33.0 0.29 0.43
LNC 141018P00034000 P 10/18/14 34.0 0.35 0.49
LNC 141018P00035000 P 10/18/14 35.0 0.41 0.53
LNC 141018P00036000 P 10/18/14 36.0 0.48 0.58
LNC 141018P00037000 P 10/18/14 37.0 0.57 0.67
LNC 141018P00038000 P 10/18/14 38.0 0.68 0.78
LNC 141018P00039000 P 10/18/14 39.0 0.81 0.90
LNC 141018P00040000 P 10/18/14 40.0 1.00 1.05
LNC 141018P00041000 P 10/18/14 41.0 1.18 1.24
LNC 141018P00042000 P 10/18/14 42.0 1.40 1.46
LNC 141018P00043000 P 10/18/14 43.0 1.65 1.72
LNC 141018P00044000 P 10/18/14 44.0 1.97 2.03
LNC 141018P00045000 P 10/18/14 45.0 2.31 2.37
LNC 141018P00046000 P 10/18/14 46.0 2.72 2.77
LNC 141018P00047000 P 10/18/14 47.0 3.10 3.20
LNC 141018P00048000 P 10/18/14 48.0 3.60 3.70
LNC 141018P00049000 P 10/18/14 49.0 4.15 4.25
LNC 141018P00050000 P 10/18/14 50.0 4.70 4.85
LNC 141018P00055000 P 10/18/14 55.0 7.95 8.60
LNC 141018P00060000 P 10/18/14 60.0 12.20 13.05
LNC 141018P00065000 P 10/18/14 65.0 16.85 18.20
LNC 141018P00070000 P 10/18/14 70.0 21.65 23.20
LNC 141018P00075000 P 10/18/14 75.0 26.65 28.20
LNC 150117C00013000 C 01/17/15 13.0 33.10 36.55
LNC 150117C00015000 C 01/17/15 15.0 31.10 33.70
LNC 150117C00018000 C 01/17/15 18.0 28.10 30.70
LNC 150117C00020000 C 01/17/15 20.0 26.00 29.55
LNC 150117C00023000 C 01/17/15 23.0 23.05 25.65
LNC 150117C00025000 C 01/17/15 25.0 22.15 23.60
LNC 150117C00027000 C 01/17/15 27.0 20.15 21.65
LNC 150117C00030000 C 01/17/15 30.0 17.35 18.80
LNC 150117C00032000 C 01/17/15 32.0 15.55 16.85
LNC 150117C00035000 C 01/17/15 35.0 12.95 14.20
LNC 150117C00040000 C 01/17/15 40.0 8.85 9.80
LNC 150117C00045000 C 01/17/15 45.0 5.85 6.15
LNC 150117C00050000 C 01/17/15 50.0 3.35 3.55
LNC 150117C00055000 C 01/17/15 55.0 1.68 1.86
LNC 150117C00060000 C 01/17/15 60.0 0.78 0.94
LNC 150117C00065000 C 01/17/15 65.0 0.24 0.53
LNC 150117C00070000 C 01/17/15 70.0 0.05 0.29
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.07
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.12
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.25
LNC 150117P00020000 P 01/17/15 20.0 0.02 0.25
LNC 150117P00023000 P 01/17/15 23.0 0.05 0.28
LNC 150117P00025000 P 01/17/15 25.0 0.10 0.33
LNC 150117P00027000 P 01/17/15 27.0 0.21 0.41
LNC 150117P00030000 P 01/17/15 30.0 0.33 0.54
LNC 150117P00032000 P 01/17/15 32.0 0.48 0.71
LNC 150117P00035000 P 01/17/15 35.0 0.76 0.98
LNC 150117P00040000 P 01/17/15 40.0 1.69 1.82
LNC 150117P00045000 P 01/17/15 45.0 3.25 3.40
LNC 150117P00050000 P 01/17/15 50.0 5.80 5.85
LNC 150117P00055000 P 01/17/15 55.0 8.80 9.40
LNC 150117P00060000 P 01/17/15 60.0 12.80 14.20
LNC 150117P00065000 P 01/17/15 65.0 17.25 18.80
LNC 150117P00070000 P 01/17/15 70.0 22.00 23.75
LNC 160115C00025000 C 01/15/16 25.0 21.10 23.95
LNC 160115C00028000 C 01/15/16 28.0 18.35 21.35
LNC 160115C00030000 C 01/15/16 30.0 18.30 19.50
LNC 160115C00033000 C 01/15/16 33.0 14.80 16.70
LNC 160115C00035000 C 01/15/16 35.0 14.10 15.40
LNC 160115C00038000 C 01/15/16 38.0 11.85 12.95
LNC 160115C00040000 C 01/15/16 40.0 10.50 11.60
LNC 160115C00042000 C 01/15/16 42.0 9.20 10.45
LNC 160115C00045000 C 01/15/16 45.0 7.75 8.75
LNC 160115C00047000 C 01/15/16 47.0 6.60 7.80
LNC 160115C00050000 C 01/15/16 50.0 5.45 6.15
LNC 160115C00055000 C 01/15/16 55.0 3.70 4.55
LNC 160115C00060000 C 01/15/16 60.0 2.25 3.00
LNC 160115C00065000 C 01/15/16 65.0 1.39 1.98
LNC 160115C00070000 C 01/15/16 70.0 0.74 1.37
LNC 160115C00075000 C 01/15/16 75.0 0.57 0.94
LNC 160115P00025000 P 01/15/16 25.0 0.64 1.07
LNC 160115P00028000 P 01/15/16 28.0 1.01 1.49
LNC 160115P00030000 P 01/15/16 30.0 1.34 1.84
LNC 160115P00033000 P 01/15/16 33.0 1.98 2.57
LNC 160115P00035000 P 01/15/16 35.0 2.39 3.15
LNC 160115P00038000 P 01/15/16 38.0 3.25 4.20
LNC 160115P00040000 P 01/15/16 40.0 3.90 4.90
LNC 160115P00042000 P 01/15/16 42.0 4.70 5.70
LNC 160115P00045000 P 01/15/16 45.0 5.95 7.05
LNC 160115P00047000 P 01/15/16 47.0 6.90 8.05
LNC 160115P00050000 P 01/15/16 50.0 8.40 9.80
LNC 160115P00055000 P 01/15/16 55.0 11.55 12.95
LNC 160115P00060000 P 01/15/16 60.0 15.20 16.60
LNC 160115P00065000 P 01/15/16 65.0 19.25 20.60
LNC 160115P00070000 P 01/15/16 70.0 23.40 25.75
LNC 160115P00075000 P 01/15/16 75.0 27.80 30.55

OPRA data is delayed 15 minutes.