Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LNC Feb 20 2010 15.00 — — — — — 9.20 10.20 — —
LNC Feb 20 2010 17.50 — — — — — 6.80 7.40 — —
LNC Feb 20 2010 19.00 — — — — — 5.30 5.90 — —
LNC Feb 20 2010 20.00 3.90 -3.00 -43.48 3.90 3.90 4.30 4.90 10 15
LNC Feb 20 2010 21.00 3.40 -0.10 -2.86 3.40 3.40 3.40 4.00 5 30
LNC Feb 20 2010 22.00 2.40 0.20 9.09 2.40 2.40 2.55 2.70 3 45
LNC Feb 20 2010 23.00 2.25 0.80 55.17 2.25 2.25 1.70 2.05 1 156
LNC Feb 20 2010 24.00 1.05 0.09 9.38 1.45 0.80 1.00 1.15 2,223 1,826
LNC Feb 20 2010 25.00 0.55 — — 0.86 0.40 0.50 0.65 770 5,497
LNC Feb 20 2010 26.00 0.25 -0.05 -16.67 0.51 0.20 0.25 0.30 909 2,928
LNC Feb 20 2010 27.00 0.17 0.02 13.33 0.20 0.15 0.10 0.20 676 4,892
LNC Feb 20 2010 28.00 0.10 — — 0.10 0.05 0.05 0.15 314 7,513
LNC Feb 20 2010 29.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.10 1 5,362
LNC Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.05 25 3,083
LNC Feb 20 2010 31.00 0.25 -0.15 -37.50 0.25 0.25 0.05 0.05 10 472
LNC Feb 20 2010 32.00 0.15 — — 0.15 0.15 0.05 0.05 11 981
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LNC Feb 20 2010 15.00 — — — — — — 0.10 — —
LNC Feb 20 2010 17.50 0.06 — — 0.06 0.06 0.05 0.10 3 3
LNC Feb 20 2010 19.00 0.14 0.04 40.00 0.14 0.14 0.05 0.10 20 171
LNC Feb 20 2010 20.00 0.06 -0.14 -70.00 0.06 0.06 0.05 0.10 221 2,040
LNC Feb 20 2010 21.00 0.35 -0.20 -36.36 0.35 0.35 0.05 0.15 33 424
LNC Feb 20 2010 22.00 0.25 -0.35 -58.33 0.25 0.20 0.15 0.25 1,982 2,588
LNC Feb 20 2010 23.00 0.40 -0.60 -60.00 0.60 0.30 0.30 0.45 400 3,297
LNC Feb 20 2010 24.00 0.65 -0.85 -56.67 0.95 0.50 0.60 0.70 1,167 2,567
LNC Feb 20 2010 25.00 1.09 -0.81 -42.63 1.50 0.80 1.05 1.20 470 2,703
LNC Feb 20 2010 26.00 1.60 -0.94 -37.01 1.95 1.41 1.55 1.90 53 933
LNC Feb 20 2010 27.00 3.30 1.55 88.57 3.30 3.30 2.35 2.85 5 5,173
LNC Feb 20 2010 28.00 3.80 1.35 55.10 3.80 3.80 3.20 3.80 1 2,323
LNC Feb 20 2010 29.00 3.60 0.50 16.13 3.60 3.60 4.20 4.80 20 162
LNC Feb 20 2010 30.00 2.65 -0.95 -26.39 2.65 2.65 5.10 5.80 — 96
LNC Feb 20 2010 31.00 3.50 -0.60 -14.63 3.50 3.50 6.10 6.80 — 25
LNC Feb 20 2010 32.00 4.20 — — 4.20 4.20 7.20 7.80 — 20
Return to Top