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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNC 140517C00040000 C 05/17/14 40.0 8.05 9.35
LNC 140517C00041000 C 05/17/14 41.0 7.00 8.05
LNC 140517C00042000 C 05/17/14 42.0 6.10 7.40
LNC 140517C00043000 C 05/17/14 43.0 5.30 5.90
LNC 140517C00044000 C 05/17/14 44.0 4.30 4.95
LNC 140517C00045000 C 05/17/14 45.0 3.35 4.00
LNC 140517C00046000 C 05/17/14 46.0 2.89 3.10
LNC 140517C00047000 C 05/17/14 47.0 2.23 2.30
LNC 140517C00048000 C 05/17/14 48.0 1.57 1.65
LNC 140517C00049000 C 05/17/14 49.0 1.06 1.14
LNC 140517C00050000 C 05/17/14 50.0 0.69 0.74
LNC 140517C00055000 C 05/17/14 55.0 0.02 0.14
LNC 140517C00060000 C 05/17/14 60.0 0.00 0.11
LNC 140517C00065000 C 05/17/14 65.0 0.00 0.04
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 0.01 0.25
LNC 140517P00041000 P 05/17/14 41.0 0.03 0.14
LNC 140517P00042000 P 05/17/14 42.0 0.04 0.16
LNC 140517P00043000 P 05/17/14 43.0 0.09 0.20
LNC 140517P00044000 P 05/17/14 44.0 0.11 0.24
LNC 140517P00045000 P 05/17/14 45.0 0.26 0.31
LNC 140517P00046000 P 05/17/14 46.0 0.42 0.47
LNC 140517P00047000 P 05/17/14 47.0 0.67 0.72
LNC 140517P00048000 P 05/17/14 48.0 1.02 1.08
LNC 140517P00049000 P 05/17/14 49.0 1.50 1.58
LNC 140517P00050000 P 05/17/14 50.0 2.12 2.20
LNC 140517P00055000 P 05/17/14 55.0 5.80 7.20
LNC 140517P00060000 P 05/17/14 60.0 10.65 12.00
LNC 140517P00065000 P 05/17/14 65.0 14.50 18.10
LNC 140517P00070000 P 05/17/14 70.0 19.50 23.45
LNC 140517P00075000 P 05/17/14 75.0 24.50 28.40
LNC 140621C00039000 C 06/21/14 39.0 9.05 10.55
LNC 140621C00040000 C 06/21/14 40.0 8.35 9.00
LNC 140621C00041000 C 06/21/14 41.0 7.35 8.05
LNC 140621C00042000 C 06/21/14 42.0 6.40 7.15
LNC 140621C00043000 C 06/21/14 43.0 5.50 6.30
LNC 140621C00044000 C 06/21/14 44.0 4.75 5.35
LNC 140621C00045000 C 06/21/14 45.0 3.85 4.50
LNC 140621C00046000 C 06/21/14 46.0 3.25 3.75
LNC 140621C00047000 C 06/21/14 47.0 2.81 2.91
LNC 140621C00048000 C 06/21/14 48.0 2.23 2.30
LNC 140621C00049000 C 06/21/14 49.0 1.69 1.78
LNC 140621C00050000 C 06/21/14 50.0 1.28 1.34
LNC 140621C00055000 C 06/21/14 55.0 0.20 0.27
LNC 140621C00060000 C 06/21/14 60.0 0.01 0.15
LNC 140621C00065000 C 06/21/14 65.0 0.00 0.10
LNC 140621C00070000 C 06/21/14 70.0 0.00 0.06
LNC 140621P00039000 P 06/21/14 39.0 0.07 0.24
LNC 140621P00040000 P 06/21/14 40.0 0.10 0.26
LNC 140621P00041000 P 06/21/14 41.0 0.14 0.27
LNC 140621P00042000 P 06/21/14 42.0 0.27 0.33
LNC 140621P00043000 P 06/21/14 43.0 0.38 0.44
LNC 140621P00044000 P 06/21/14 44.0 0.53 0.58
LNC 140621P00045000 P 06/21/14 45.0 0.71 0.76
LNC 140621P00046000 P 06/21/14 46.0 0.96 1.01
LNC 140621P00047000 P 06/21/14 47.0 1.27 1.34
LNC 140621P00048000 P 06/21/14 48.0 1.67 1.72
LNC 140621P00049000 P 06/21/14 49.0 2.15 2.21
LNC 140621P00050000 P 06/21/14 50.0 2.71 2.79
LNC 140621P00055000 P 06/21/14 55.0 6.45 7.10
LNC 140621P00060000 P 06/21/14 60.0 10.50 12.20
LNC 140621P00065000 P 06/21/14 65.0 15.45 17.00
LNC 140621P00070000 P 06/21/14 70.0 19.35 23.45
LNC 140719C00025000 C 07/19/14 25.0 22.65 24.45
LNC 140719C00026000 C 07/19/14 26.0 21.70 23.10
LNC 140719C00027000 C 07/19/14 27.0 21.00 22.70
LNC 140719C00028000 C 07/19/14 28.0 19.70 21.70
LNC 140719C00029000 C 07/19/14 29.0 19.05 20.60
LNC 140719C00030000 C 07/19/14 30.0 18.00 19.60
LNC 140719C00031000 C 07/19/14 31.0 16.90 18.60
LNC 140719C00032000 C 07/19/14 32.0 15.90 17.75
LNC 140719C00033000 C 07/19/14 33.0 14.90 16.05
LNC 140719C00034000 C 07/19/14 34.0 14.00 15.65
LNC 140719C00035000 C 07/19/14 35.0 12.95 14.10
LNC 140719C00036000 C 07/19/14 36.0 12.10 13.40
LNC 140719C00037000 C 07/19/14 37.0 11.10 12.70
LNC 140719C00038000 C 07/19/14 38.0 10.15 11.30
LNC 140719C00039000 C 07/19/14 39.0 9.35 10.10
LNC 140719C00040000 C 07/19/14 40.0 8.40 9.10
LNC 140719C00041000 C 07/19/14 41.0 7.45 8.20
LNC 140719C00042000 C 07/19/14 42.0 6.50 7.25
LNC 140719C00043000 C 07/19/14 43.0 5.70 6.40
LNC 140719C00044000 C 07/19/14 44.0 5.00 5.55
LNC 140719C00045000 C 07/19/14 45.0 4.25 4.75
LNC 140719C00046000 C 07/19/14 46.0 3.80 3.90
LNC 140719C00047000 C 07/19/14 47.0 3.15 3.25
LNC 140719C00048000 C 07/19/14 48.0 2.56 2.64
LNC 140719C00049000 C 07/19/14 49.0 2.05 2.12
LNC 140719C00050000 C 07/19/14 50.0 1.62 1.69
LNC 140719C00055000 C 07/19/14 55.0 0.41 0.47
LNC 140719C00060000 C 07/19/14 60.0 0.04 0.20
LNC 140719C00065000 C 07/19/14 65.0 0.00 0.15
LNC 140719C00070000 C 07/19/14 70.0 0.00 0.07
LNC 140719C00075000 C 07/19/14 75.0 0.00 0.04
LNC 140719P00025000 P 07/19/14 25.0 0.00 0.09
LNC 140719P00026000 P 07/19/14 26.0 0.00 0.06
LNC 140719P00027000 P 07/19/14 27.0 0.00 0.07
LNC 140719P00028000 P 07/19/14 28.0 0.00 0.08
LNC 140719P00029000 P 07/19/14 29.0 0.00 0.10
LNC 140719P00030000 P 07/19/14 30.0 0.01 0.12
LNC 140719P00031000 P 07/19/14 31.0 0.01 0.17
LNC 140719P00032000 P 07/19/14 32.0 0.02 0.21
LNC 140719P00033000 P 07/19/14 33.0 0.03 0.20
LNC 140719P00034000 P 07/19/14 34.0 0.05 0.24
LNC 140719P00035000 P 07/19/14 35.0 0.07 0.25
LNC 140719P00036000 P 07/19/14 36.0 0.09 0.25
LNC 140719P00037000 P 07/19/14 37.0 0.11 0.25
LNC 140719P00038000 P 07/19/14 38.0 0.14 0.28
LNC 140719P00039000 P 07/19/14 39.0 0.15 0.31
LNC 140719P00040000 P 07/19/14 40.0 0.22 0.37
LNC 140719P00041000 P 07/19/14 41.0 0.38 0.44
LNC 140719P00042000 P 07/19/14 42.0 0.49 0.56
LNC 140719P00043000 P 07/19/14 43.0 0.64 0.70
LNC 140719P00044000 P 07/19/14 44.0 0.82 0.88
LNC 140719P00045000 P 07/19/14 45.0 1.05 1.11
LNC 140719P00046000 P 07/19/14 46.0 1.34 1.41
LNC 140719P00047000 P 07/19/14 47.0 1.70 1.76
LNC 140719P00048000 P 07/19/14 48.0 2.12 2.21
LNC 140719P00049000 P 07/19/14 49.0 2.62 2.69
LNC 140719P00050000 P 07/19/14 50.0 3.15 3.30
LNC 140719P00055000 P 07/19/14 55.0 6.75 7.50
LNC 140719P00060000 P 07/19/14 60.0 10.75 12.25
LNC 140719P00065000 P 07/19/14 65.0 15.60 17.15
LNC 140719P00070000 P 07/19/14 70.0 20.55 22.55
LNC 140719P00075000 P 07/19/14 75.0 24.65 28.65
LNC 141018C00026000 C 10/18/14 26.0 21.65 23.85
LNC 141018C00027000 C 10/18/14 27.0 21.00 22.85
LNC 141018C00028000 C 10/18/14 28.0 19.85 21.85
LNC 141018C00029000 C 10/18/14 29.0 18.75 20.70
LNC 141018C00030000 C 10/18/14 30.0 17.95 19.00
LNC 141018C00031000 C 10/18/14 31.0 16.95 18.75
LNC 141018C00032000 C 10/18/14 32.0 16.05 17.00
LNC 141018C00033000 C 10/18/14 33.0 15.00 16.05
LNC 141018C00034000 C 10/18/14 34.0 14.10 15.15
LNC 141018C00035000 C 10/18/14 35.0 13.40 14.10
LNC 141018C00036000 C 10/18/14 36.0 12.40 13.25
LNC 141018C00037000 C 10/18/14 37.0 11.45 12.25
LNC 141018C00038000 C 10/18/14 38.0 10.55 11.35
LNC 141018C00039000 C 10/18/14 39.0 9.65 10.45
LNC 141018C00040000 C 10/18/14 40.0 8.80 9.45
LNC 141018C00041000 C 10/18/14 41.0 8.30 8.55
LNC 141018C00042000 C 10/18/14 42.0 7.40 7.85
LNC 141018C00043000 C 10/18/14 43.0 6.65 7.05
LNC 141018C00044000 C 10/18/14 44.0 5.90 6.35
LNC 141018C00045000 C 10/18/14 45.0 5.30 5.50
LNC 141018C00046000 C 10/18/14 46.0 4.70 4.85
LNC 141018C00047000 C 10/18/14 47.0 4.10 4.25
LNC 141018C00048000 C 10/18/14 48.0 3.55 3.70
LNC 141018C00049000 C 10/18/14 49.0 3.05 3.20
LNC 141018C00050000 C 10/18/14 50.0 2.66 2.74
LNC 141018C00055000 C 10/18/14 55.0 1.12 1.18
LNC 141018C00060000 C 10/18/14 60.0 0.41 0.50
LNC 141018C00065000 C 10/18/14 65.0 0.07 0.27
LNC 141018C00070000 C 10/18/14 70.0 0.01 0.21
LNC 141018C00075000 C 10/18/14 75.0 0.00 0.11
LNC 141018P00026000 P 10/18/14 26.0 0.02 0.24
LNC 141018P00027000 P 10/18/14 27.0 0.01 0.24
LNC 141018P00028000 P 10/18/14 28.0 0.03 0.23
LNC 141018P00029000 P 10/18/14 29.0 0.06 0.25
LNC 141018P00030000 P 10/18/14 30.0 0.11 0.26
LNC 141018P00031000 P 10/18/14 31.0 0.12 0.29
LNC 141018P00032000 P 10/18/14 32.0 0.15 0.32
LNC 141018P00033000 P 10/18/14 33.0 0.18 0.34
LNC 141018P00034000 P 10/18/14 34.0 0.24 0.38
LNC 141018P00035000 P 10/18/14 35.0 0.29 0.40
LNC 141018P00036000 P 10/18/14 36.0 0.35 0.49
LNC 141018P00037000 P 10/18/14 37.0 0.43 0.59
LNC 141018P00038000 P 10/18/14 38.0 0.57 0.66
LNC 141018P00039000 P 10/18/14 39.0 0.71 0.79
LNC 141018P00040000 P 10/18/14 40.0 0.86 0.93
LNC 141018P00041000 P 10/18/14 41.0 1.03 1.09
LNC 141018P00042000 P 10/18/14 42.0 1.24 1.30
LNC 141018P00043000 P 10/18/14 43.0 1.48 1.55
LNC 141018P00044000 P 10/18/14 44.0 1.76 1.83
LNC 141018P00045000 P 10/18/14 45.0 2.08 2.13
LNC 141018P00046000 P 10/18/14 46.0 2.44 2.50
LNC 141018P00047000 P 10/18/14 47.0 2.85 2.91
LNC 141018P00048000 P 10/18/14 48.0 3.30 3.45
LNC 141018P00049000 P 10/18/14 49.0 3.80 3.95
LNC 141018P00050000 P 10/18/14 50.0 4.35 4.50
LNC 141018P00055000 P 10/18/14 55.0 7.80 8.35
LNC 141018P00060000 P 10/18/14 60.0 11.80 12.70
LNC 141018P00065000 P 10/18/14 65.0 16.00 17.65
LNC 141018P00070000 P 10/18/14 70.0 20.45 22.70
LNC 141018P00075000 P 10/18/14 75.0 25.15 27.70
LNC 150117C00013000 C 01/17/15 13.0 34.25 37.55
LNC 150117C00015000 C 01/17/15 15.0 32.25 35.50
LNC 150117C00018000 C 01/17/15 18.0 29.50 32.50
LNC 150117C00020000 C 01/17/15 20.0 27.80 30.20
LNC 150117C00023000 C 01/17/15 23.0 25.00 26.45
LNC 150117C00024000 C 01/17/15 24.0 23.95 25.55
LNC 150117C00025000 C 01/17/15 25.0 22.90 24.75
LNC 150117C00026000 C 01/17/15 26.0 21.85 23.55
LNC 150117C00027000 C 01/17/15 27.0 20.90 22.55
LNC 150117C00028000 C 01/17/15 28.0 19.95 21.60
LNC 150117C00029000 C 01/17/15 29.0 19.00 20.50
LNC 150117C00030000 C 01/17/15 30.0 18.00 19.50
LNC 150117C00031000 C 01/17/15 31.0 17.05 18.55
LNC 150117C00032000 C 01/17/15 32.0 16.20 17.60
LNC 150117C00033000 C 01/17/15 33.0 15.05 16.65
LNC 150117C00034000 C 01/17/15 34.0 14.20 15.80
LNC 150117C00035000 C 01/17/15 35.0 13.45 14.85
LNC 150117C00036000 C 01/17/15 36.0 12.55 14.00
LNC 150117C00037000 C 01/17/15 37.0 11.55 13.10
LNC 150117C00038000 C 01/17/15 38.0 10.85 12.25
LNC 150117C00039000 C 01/17/15 39.0 9.95 11.40
LNC 150117C00040000 C 01/17/15 40.0 9.20 10.40
LNC 150117C00041000 C 01/17/15 41.0 8.45 9.60
LNC 150117C00042000 C 01/17/15 42.0 8.00 8.70
LNC 150117C00043000 C 01/17/15 43.0 7.30 7.70
LNC 150117C00044000 C 01/17/15 44.0 6.65 6.90
LNC 150117C00045000 C 01/17/15 45.0 6.05 6.25
LNC 150117C00046000 C 01/17/15 46.0 5.45 5.65
LNC 150117C00047000 C 01/17/15 47.0 4.85 5.05
LNC 150117C00048000 C 01/17/15 48.0 4.30 4.55
LNC 150117C00049000 C 01/17/15 49.0 3.80 4.05
LNC 150117C00050000 C 01/17/15 50.0 3.35 3.60
LNC 150117C00055000 C 01/17/15 55.0 1.71 1.88
LNC 150117C00060000 C 01/17/15 60.0 0.77 0.91
LNC 150117C00065000 C 01/17/15 65.0 0.28 0.52
LNC 150117C00070000 C 01/17/15 70.0 0.05 0.29
LNC 150117P00013000 P 01/17/15 13.0 0.00 0.06
LNC 150117P00015000 P 01/17/15 15.0 0.00 0.10
LNC 150117P00018000 P 01/17/15 18.0 0.00 0.20
LNC 150117P00020000 P 01/17/15 20.0 0.00 0.25
LNC 150117P00023000 P 01/17/15 23.0 0.02 0.25
LNC 150117P00024000 P 01/17/15 24.0 0.04 0.25
LNC 150117P00025000 P 01/17/15 25.0 0.07 0.28
LNC 150117P00026000 P 01/17/15 26.0 0.09 0.31
LNC 150117P00027000 P 01/17/15 27.0 0.21 0.34
LNC 150117P00028000 P 01/17/15 28.0 0.15 0.37
LNC 150117P00029000 P 01/17/15 29.0 0.19 0.41
LNC 150117P00030000 P 01/17/15 30.0 0.22 0.46
LNC 150117P00031000 P 01/17/15 31.0 0.27 0.52
LNC 150117P00032000 P 01/17/15 32.0 0.36 0.58
LNC 150117P00033000 P 01/17/15 33.0 0.41 0.66
LNC 150117P00034000 P 01/17/15 34.0 0.50 0.75
LNC 150117P00035000 P 01/17/15 35.0 0.71 0.85
LNC 150117P00036000 P 01/17/15 36.0 0.83 0.97
LNC 150117P00037000 P 01/17/15 37.0 0.98 1.14
LNC 150117P00038000 P 01/17/15 38.0 1.14 1.28
LNC 150117P00039000 P 01/17/15 39.0 1.34 1.47
LNC 150117P00040000 P 01/17/15 40.0 1.56 1.69
LNC 150117P00041000 P 01/17/15 41.0 1.79 1.93
LNC 150117P00042000 P 01/17/15 42.0 2.05 2.18
LNC 150117P00043000 P 01/17/15 43.0 2.34 2.49
LNC 150117P00044000 P 01/17/15 44.0 2.68 2.82
LNC 150117P00045000 P 01/17/15 45.0 3.00 3.20
LNC 150117P00046000 P 01/17/15 46.0 3.40 3.60
LNC 150117P00047000 P 01/17/15 47.0 3.85 4.05
LNC 150117P00048000 P 01/17/15 48.0 4.30 4.55
LNC 150117P00049000 P 01/17/15 49.0 4.80 5.05
LNC 150117P00050000 P 01/17/15 50.0 5.35 5.60
LNC 150117P00055000 P 01/17/15 55.0 8.60 8.95
LNC 150117P00060000 P 01/17/15 60.0 11.90 13.30
LNC 150117P00065000 P 01/17/15 65.0 16.45 18.05
LNC 150117P00070000 P 01/17/15 70.0 21.05 22.80
LNC 160115C00025000 C 01/15/16 25.0 22.80 25.15
LNC 160115C00028000 C 01/15/16 28.0 20.35 22.35
LNC 160115C00030000 C 01/15/16 30.0 18.30 20.40
LNC 160115C00033000 C 01/15/16 33.0 15.75 17.90
LNC 160115C00035000 C 01/15/16 35.0 14.55 15.80
LNC 160115C00038000 C 01/15/16 38.0 12.40 13.70
LNC 160115C00040000 C 01/15/16 40.0 11.05 12.45
LNC 160115C00042000 C 01/15/16 42.0 9.55 10.70
LNC 160115C00045000 C 01/15/16 45.0 8.05 8.90
LNC 160115C00047000 C 01/15/16 47.0 7.10 7.80
LNC 160115C00050000 C 01/15/16 50.0 5.65 6.35
LNC 160115C00055000 C 01/15/16 55.0 3.90 4.50
LNC 160115C00060000 C 01/15/16 60.0 2.57 3.10
LNC 160115C00065000 C 01/15/16 65.0 1.62 2.10
LNC 160115C00070000 C 01/15/16 70.0 0.98 1.51
LNC 160115C00075000 C 01/15/16 75.0 0.57 1.02
LNC 160115P00025000 P 01/15/16 25.0 0.49 0.93
LNC 160115P00028000 P 01/15/16 28.0 0.84 1.34
LNC 160115P00030000 P 01/15/16 30.0 1.14 1.64
LNC 160115P00033000 P 01/15/16 33.0 1.72 2.19
LNC 160115P00035000 P 01/15/16 35.0 2.20 2.71
LNC 160115P00038000 P 01/15/16 38.0 3.05 3.60
LNC 160115P00040000 P 01/15/16 40.0 3.70 4.20
LNC 160115P00042000 P 01/15/16 42.0 4.45 5.05
LNC 160115P00045000 P 01/15/16 45.0 5.75 6.30
LNC 160115P00047000 P 01/15/16 47.0 6.70 7.30
LNC 160115P00050000 P 01/15/16 50.0 8.30 9.10
LNC 160115P00055000 P 01/15/16 55.0 11.40 12.10
LNC 160115P00060000 P 01/15/16 60.0 14.85 15.70
LNC 160115P00065000 P 01/15/16 65.0 18.20 19.75
LNC 160115P00070000 P 01/15/16 70.0 22.05 24.05
LNC 160115P00075000 P 01/15/16 75.0 26.55 28.55

OPRA data is delayed 15 minutes.