$53.58 -0.31 (-0.58%) Lincoln National Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 53.58
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.58%)
Prev Close: 53.89
Open: 53.95
Bid: 53.58
Ask: 53.59
Options:

Call Options: LNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LNC1418J26 25.50 0.00 26.95 264.0 28.00 85.0 0.0 0
27.00 LNC1418J27 24.50 0.00 24.90 26.0 27.00 523.0 0.0 0
28.00 LNC1418J28 23.55 0.00 23.95 17.0 26.00 112.0 0.0 0
29.00 LNC1418J29 22.60 0.00 22.90 1.0 25.05 429.0 0.0 0
30.00 LNC1418J30 21.95 0.00 21.95 26.0 24.00 555.0 0.0 0
31.00 LNC1418J31 20.50 0.00 21.05 25.0 22.95 112.0 0.0 0
32.00 LNC1418J32 19.70 0.00 20.00 42.0 22.00 555.0 0.0 0
33.00 LNC1418J33 18.45 0.00 18.95 16.0 20.95 112.0 0.0 0
34.00 LNC1418J34 17.50 0.00 18.00 41.0 20.20 6.0 0.0 0
35.00 LNC1418J35 16.45 0.00 16.95 17.0 19.00 112.0 0.0 0
36.00 LNC1418J36 15.50 0.00 16.00 17.0 18.00 112.0 0.0 0
37.00 LNC1418J37 10.79 -3.76 15.90 177.0 16.95 38.0 5.0 5
38.00 LNC1418J38 13.50 0.00 14.00 112.0 15.95 60.0 0.0 0
39.00 LNC1418J39 12.70 0.00 13.05 92.0 14.95 88.0 0.0 0
40.00 LNC1418J40 11.70 0.00 11.95 246.0 15.65 246.0 0.0 0
41.00 LNC1418J41 10.70 0.00 11.25 130.0 12.95 88.0 0.0 0
42.00 LNC1418J42 13.37 2.07 11.30 188.0 11.95 182.0 10.0 42
43.00 LNC1418J43 9.55 -0.80 10.35 309.0 10.95 184.0 30.0 31
44.00 LNC1418J44 5.07 -4.33 9.40 441.0 9.95 412.0 5.0 8
45.00 LNC1418J45 9.60 1.15 8.45 424.0 8.95 391.0 1.0 92
46.00 LNC1418J46 8.60 1.15 7.45 430.0 7.95 401.0 1.0 43
47.00 LNC1418J47 7.60 1.15 6.45 425.0 7.00 791.0 1.0 99
48.00 LNC1418J48 5.96 0.00 5.50 436.0 5.95 517.0 10.0 190
49.00 LNC1418J49 5.07 0.00 4.65 145.0 4.90 319.0 1.0 281
50.00 LNC1418J50 4.15 0.00 3.75 240.0 4.00 368.0 5.0 349
52.50 LNC1418J52.5 1.64 -0.15 1.70 34.0 1.89 474.0 91.0 1,186
55.00 LNC1418J55 0.66 0.00 0.47 40.0 0.62 95.0 30.0 6,444
57.50 LNC1418J57.5 0.10 0.00 0.07 112.0 0.17 507.0 1.0 903
60.00 LNC1418J60 0.11 0.04 0.01 45.0 0.07 90.0 30.0 53
62.50 LNC1418J62.5 0.04 0.00 0.01 21.0 0.04 83.0 0.0 0
65.00 LNC1418J65 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
70.00 LNC1418J70 0.03 0.00 0.01 10.0 0.03 39.0 0.0 0
75.00 LNC1418J75 0.03 0.00 0.01 10.0 0.03 39.0 0.0 0
80.00 LNC1418J80 5.00 0.00 0.00 0.0 5.00 13.0 0.0 0
85.00 LNC1418J85 5.00 0.00 0.00 0.0 5.00 13.0 0.0 0
90.00 LNC1418J90 5.00 0.00 0.00 0.0 5.00 13.0 0.0 0

Put Options: LNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LNC1418V26 0.03 0.00 0.01 38.0 0.03 48.0 0.0 0
27.00 LNC1418V27 0.03 0.00 0.01 17.0 0.03 48.0 0.0 0
28.00 LNC1418V28 0.03 0.00 0.01 1.0 0.03 48.0 0.0 0
29.00 LNC1418V29 0.03 0.00 0.01 1.0 0.03 38.0 0.0 0
30.00 LNC1418V30 0.03 0.00 0.01 44.0 0.03 38.0 0.0 0
31.00 LNC1418V31 0.03 0.00 0.01 56.0 0.03 38.0 0.0 0
32.00 LNC1418V32 0.03 0.00 0.01 48.0 0.03 39.0 0.0 0
33.00 LNC1418V33 0.03 0.00 0.01 48.0 0.03 32.0 0.0 0
34.00 LNC1418V34 0.03 0.00 0.01 10.0 0.03 31.0 0.0 0
35.00 LNC1418V35 0.46 0.43 0.01 10.0 0.03 21.0 1.0 37
36.00 LNC1418V36 0.55 0.51 0.01 56.0 0.04 65.0 1.0 1
37.00 LNC1418V37 0.43 0.39 0.01 39.0 0.04 42.0 9.0 14
38.00 LNC1418V38 0.12 0.08 0.01 11.0 0.04 31.0 8.0 20
39.00 LNC1418V39 0.60 0.59 0.01 5.0 0.04 21.0 2.0 19
40.00 LNC1418V40 0.15 0.10 0.01 10.0 0.04 21.0 50.0 239
41.00 LNC1418V41 0.90 0.84 0.01 32.0 0.05 51.0 5.0 9
42.00 LNC1418V42 0.10 0.04 0.01 10.0 0.06 72.0 5.0 143
43.00 LNC1418V43 0.09 0.01 0.01 18.0 0.08 132.0 11.0 163
44.00 LNC1418V44 0.08 0.07 0.01 80.0 0.11 272.0 6.0 128
45.00 LNC1418V45 0.21 0.20 0.01 136.0 0.13 302.0 1.0 176
46.00 LNC1418V46 0.08 0.05 0.03 167.0 0.15 330.0 8.0 156
47.00 LNC1418V47 0.35 0.30 0.05 243.0 0.16 299.0 3.0 189
48.00 LNC1418V48 0.25 0.18 0.07 137.0 0.19 382.0 75.0 251
49.00 LNC1418V49 0.46 0.36 0.10 288.0 0.24 391.0 25.0 343
50.00 LNC1418V50 0.25 0.10 0.15 352.0 0.28 377.0 5.0 228
52.50 LNC1418V52.5 0.69 0.00 0.55 803.0 0.73 171.0 73.0 230
55.00 LNC1418V55 2.00 0.00 1.89 208.0 2.01 42.0 152.0 262
57.50 LNC1418V57.5 3.60 -0.15 3.95 10.0 4.20 187.0 1.0 297
60.00 LNC1418V60 5.10 -0.75 5.85 487.0 6.75 427.0 3.0 2
62.50 LNC1418V62.5 9.10 0.50 8.35 385.0 9.25 379.0 1.0 1
65.00 LNC1418V65 10.70 1.20 9.50 434.0 12.65 434.0 1.0 0
70.00 LNC1418V70 15.75 1.40 14.35 10.0 18.20 25.0 1.0 1
75.00 LNC1418V75 20.75 0.40 20.35 311.0 22.20 275.0 1.0 1
80.00 LNC1418V80 27.10 0.00 27.10 13.0 32.15 13.0 0.0 0
85.00 LNC1418V85 32.05 0.00 32.05 13.0 37.10 13.0 0.0 0
90.00 LNC1418V90 37.00 0.00 37.00 13.0 42.05 13.0 0.0 0