Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Lockheed Martin Corp (LMT)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 141122C00105000 C 11/22/14 105.0 74.10 77.60
LMT 141122C00110000 C 11/22/14 110.0 69.10 72.10
LMT 141122C00115000 C 11/22/14 115.0 64.10 67.10
LMT 141122C00120000 C 11/22/14 120.0 59.10 62.00
LMT 141122C00125000 C 11/22/14 125.0 54.20 57.00
LMT 141122C00130000 C 11/22/14 130.0 49.30 52.20
LMT 141122C00135000 C 11/22/14 135.0 44.00 47.10
LMT 141122C00140000 C 11/22/14 140.0 39.10 42.10
LMT 141122C00145000 C 11/22/14 145.0 34.20 36.80
LMT 141122C00150000 C 11/22/14 150.0 29.20 32.20
LMT 141122C00155000 C 11/22/14 155.0 24.30 27.30
LMT 141122C00160000 C 11/22/14 160.0 19.40 22.30
LMT 141122C00165000 C 11/22/14 165.0 14.90 17.20
LMT 141122C00170000 C 11/22/14 170.0 10.60 12.50
LMT 141122C00175000 C 11/22/14 175.0 7.70 8.20
LMT 141122C00180000 C 11/22/14 180.0 4.20 4.50
LMT 141122C00185000 C 11/22/14 185.0 1.75 2.00
LMT 141122C00190000 C 11/22/14 190.0 0.35 0.70
LMT 141122C00195000 C 11/22/14 195.0 0.05 0.25
LMT 141122C00200000 C 11/22/14 200.0 0.00 0.10
LMT 141122C00210000 C 11/22/14 210.0 0.00 0.05
LMT 141122C00220000 C 11/22/14 220.0 0.00 0.05
LMT 141122C00230000 C 11/22/14 230.0 0.00 0.05
LMT 141122C00240000 C 11/22/14 240.0 0.00 0.05
LMT 141122C00250000 C 11/22/14 250.0 0.00 0.05
LMT 141122C00260000 C 11/22/14 260.0 0.00 0.05
LMT 141122C00270000 C 11/22/14 270.0 0.00 0.05
LMT 141122P00105000 P 11/22/14 105.0 0.00 0.05
LMT 141122P00110000 P 11/22/14 110.0 0.00 0.05
LMT 141122P00115000 P 11/22/14 115.0 0.00 0.05
LMT 141122P00120000 P 11/22/14 120.0 0.00 0.05
LMT 141122P00125000 P 11/22/14 125.0 0.00 0.05
LMT 141122P00130000 P 11/22/14 130.0 0.00 0.10
LMT 141122P00135000 P 11/22/14 135.0 0.00 0.10
LMT 141122P00140000 P 11/22/14 140.0 0.00 0.10
LMT 141122P00145000 P 11/22/14 145.0 0.00 0.15
LMT 141122P00150000 P 11/22/14 150.0 0.05 0.25
LMT 141122P00155000 P 11/22/14 155.0 0.10 0.25
LMT 141122P00160000 P 11/22/14 160.0 0.20 0.40
LMT 141122P00165000 P 11/22/14 165.0 0.40 0.55
LMT 141122P00170000 P 11/22/14 170.0 0.75 0.95
LMT 141122P00175000 P 11/22/14 175.0 1.50 1.60
LMT 141122P00180000 P 11/22/14 180.0 2.95 3.10
LMT 141122P00185000 P 11/22/14 185.0 5.30 5.70
LMT 141122P00190000 P 11/22/14 190.0 8.80 11.50
LMT 141122P00195000 P 11/22/14 195.0 13.40 15.90
LMT 141122P00200000 P 11/22/14 200.0 18.30 20.80
LMT 141122P00210000 P 11/22/14 210.0 28.00 30.90
LMT 141122P00220000 P 11/22/14 220.0 37.20 40.90
LMT 141122P00230000 P 11/22/14 230.0 47.80 50.90
LMT 141122P00240000 P 11/22/14 240.0 57.40 60.90
LMT 141122P00250000 P 11/22/14 250.0 67.40 70.90
LMT 141122P00260000 P 11/22/14 260.0 78.00 81.00
LMT 141122P00270000 P 11/22/14 270.0 87.40 90.90
LMT 141220C00085000 C 12/20/14 85.0 94.10 97.80
LMT 141220C00090000 C 12/20/14 90.0 89.10 92.90
LMT 141220C00095000 C 12/20/14 95.0 84.10 87.10
LMT 141220C00100000 C 12/20/14 100.0 79.10 82.80
LMT 141220C00105000 C 12/20/14 105.0 74.10 77.80
LMT 141220C00110000 C 12/20/14 110.0 69.10 72.90
LMT 141220C00115000 C 12/20/14 115.0 64.30 67.00
LMT 141220C00120000 C 12/20/14 120.0 59.30 61.90
LMT 141220C00125000 C 12/20/14 125.0 54.10 57.00
LMT 141220C00130000 C 12/20/14 130.0 49.30 52.00
LMT 141220C00135000 C 12/20/14 135.0 44.20 46.90
LMT 141220C00140000 C 12/20/14 140.0 39.40 42.00
LMT 141220C00145000 C 12/20/14 145.0 34.20 37.00
LMT 141220C00150000 C 12/20/14 150.0 29.50 32.00
LMT 141220C00155000 C 12/20/14 155.0 24.60 27.10
LMT 141220C00160000 C 12/20/14 160.0 19.70 22.30
LMT 141220C00165000 C 12/20/14 165.0 14.90 17.40
LMT 141220C00170000 C 12/20/14 170.0 11.80 13.00
LMT 141220C00175000 C 12/20/14 175.0 8.30 8.90
LMT 141220C00180000 C 12/20/14 180.0 5.00 5.30
LMT 141220C00185000 C 12/20/14 185.0 2.55 2.85
LMT 141220C00190000 C 12/20/14 190.0 1.15 1.35
LMT 141220C00195000 C 12/20/14 195.0 0.35 0.60
LMT 141220C00200000 C 12/20/14 200.0 0.05 0.30
LMT 141220C00210000 C 12/20/14 210.0 0.00 0.10
LMT 141220C00220000 C 12/20/14 220.0 0.00 0.05
LMT 141220C00230000 C 12/20/14 230.0 0.00 0.05
LMT 141220C00240000 C 12/20/14 240.0 0.00 0.05
LMT 141220P00085000 P 12/20/14 85.0 0.00 0.05
LMT 141220P00090000 P 12/20/14 90.0 0.00 0.05
LMT 141220P00095000 P 12/20/14 95.0 0.00 0.05
LMT 141220P00100000 P 12/20/14 100.0 0.00 0.05
LMT 141220P00105000 P 12/20/14 105.0 0.00 0.05
LMT 141220P00110000 P 12/20/14 110.0 0.00 0.05
LMT 141220P00115000 P 12/20/14 115.0 0.05 0.10
LMT 141220P00120000 P 12/20/14 120.0 0.00 0.10
LMT 141220P00125000 P 12/20/14 125.0 0.05 0.15
LMT 141220P00130000 P 12/20/14 130.0 0.05 0.20
LMT 141220P00135000 P 12/20/14 135.0 0.05 0.30
LMT 141220P00140000 P 12/20/14 140.0 0.10 0.40
LMT 141220P00145000 P 12/20/14 145.0 0.20 0.50
LMT 141220P00150000 P 12/20/14 150.0 0.30 0.60
LMT 141220P00155000 P 12/20/14 155.0 0.50 0.60
LMT 141220P00160000 P 12/20/14 160.0 0.65 1.00
LMT 141220P00165000 P 12/20/14 165.0 1.15 1.40
LMT 141220P00170000 P 12/20/14 170.0 1.85 2.05
LMT 141220P00175000 P 12/20/14 175.0 2.95 3.30
LMT 141220P00180000 P 12/20/14 180.0 4.70 5.10
LMT 141220P00185000 P 12/20/14 185.0 7.40 7.90
LMT 141220P00190000 P 12/20/14 190.0 10.90 13.30
LMT 141220P00195000 P 12/20/14 195.0 15.20 17.80
LMT 141220P00200000 P 12/20/14 200.0 19.70 22.50
LMT 141220P00210000 P 12/20/14 210.0 29.40 32.40
LMT 141220P00220000 P 12/20/14 220.0 38.70 42.30
LMT 141220P00230000 P 12/20/14 230.0 48.60 52.40
LMT 141220P00240000 P 12/20/14 240.0 58.60 62.40
LMT 150117C00045000 C 01/17/15 45.0 134.20 137.00
LMT 150117C00047500 C 01/17/15 47.5 131.70 134.40
LMT 150117C00050000 C 01/17/15 50.0 129.20 132.00
LMT 150117C00055000 C 01/17/15 55.0 124.20 127.00
LMT 150117C00060000 C 01/17/15 60.0 119.20 122.10
LMT 150117C00065000 C 01/17/15 65.0 114.20 117.00
LMT 150117C00070000 C 01/17/15 70.0 109.00 112.00
LMT 150117C00075000 C 01/17/15 75.0 104.30 107.00
LMT 150117C00077500 C 01/17/15 77.5 101.60 104.50
LMT 150117C00080000 C 01/17/15 80.0 99.30 102.00
LMT 150117C00082500 C 01/17/15 82.5 96.60 99.50
LMT 150117C00085000 C 01/17/15 85.0 94.10 97.00
LMT 150117C00087500 C 01/17/15 87.5 91.50 94.50
LMT 150117C00090000 C 01/17/15 90.0 89.10 92.00
LMT 150117C00092500 C 01/17/15 92.5 86.60 89.50
LMT 150117C00095000 C 01/17/15 95.0 84.30 87.00
LMT 150117C00097500 C 01/17/15 97.5 81.50 84.50
LMT 150117C00100000 C 01/17/15 100.0 79.00 82.00
LMT 150117C00105000 C 01/17/15 105.0 74.10 77.00
LMT 150117C00110000 C 01/17/15 110.0 69.10 72.00
LMT 150117C00115000 C 01/17/15 115.0 64.30 67.00
LMT 150117C00120000 C 01/17/15 120.0 59.30 62.00
LMT 150117C00125000 C 01/17/15 125.0 54.30 57.10
LMT 150117C00130000 C 01/17/15 130.0 49.30 52.10
LMT 150117C00135000 C 01/17/15 135.0 44.20 47.10
LMT 150117C00140000 C 01/17/15 140.0 39.40 42.10
LMT 150117C00145000 C 01/17/15 145.0 34.30 37.20
LMT 150117C00150000 C 01/17/15 150.0 29.50 32.20
LMT 150117C00155000 C 01/17/15 155.0 24.70 27.30
LMT 150117C00160000 C 01/17/15 160.0 20.10 22.60
LMT 150117C00165000 C 01/17/15 165.0 15.60 17.70
LMT 150117C00170000 C 01/17/15 170.0 12.60 13.50
LMT 150117C00175000 C 01/17/15 175.0 9.00 9.50
LMT 150117C00180000 C 01/17/15 180.0 5.80 6.30
LMT 150117C00185000 C 01/17/15 185.0 3.50 3.90
LMT 150117C00190000 C 01/17/15 190.0 1.90 2.15
LMT 150117C00195000 C 01/17/15 195.0 0.85 1.15
LMT 150117C00200000 C 01/17/15 200.0 0.40 0.60
LMT 150117C00210000 C 01/17/15 210.0 0.05 0.20
LMT 150117C00220000 C 01/17/15 220.0 0.00 0.15
LMT 150117C00230000 C 01/17/15 230.0 0.00 0.10
LMT 150117P00045000 P 01/17/15 45.0 0.00 0.10
LMT 150117P00047500 P 01/17/15 47.5 0.00 0.05
LMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
LMT 150117P00055000 P 01/17/15 55.0 0.00 0.05
LMT 150117P00060000 P 01/17/15 60.0 0.00 0.10
LMT 150117P00065000 P 01/17/15 65.0 0.00 0.05
LMT 150117P00070000 P 01/17/15 70.0 0.00 0.05
LMT 150117P00075000 P 01/17/15 75.0 0.00 0.10
LMT 150117P00077500 P 01/17/15 77.5 0.00 0.10
LMT 150117P00080000 P 01/17/15 80.0 0.00 0.10
LMT 150117P00082500 P 01/17/15 82.5 0.00 0.20
LMT 150117P00085000 P 01/17/15 85.0 0.00 0.20
LMT 150117P00087500 P 01/17/15 87.5 0.00 0.10
LMT 150117P00090000 P 01/17/15 90.0 0.00 0.25
LMT 150117P00092500 P 01/17/15 92.5 0.00 0.15
LMT 150117P00095000 P 01/17/15 95.0 0.00 0.30
LMT 150117P00097500 P 01/17/15 97.5 0.00 0.30
LMT 150117P00100000 P 01/17/15 100.0 0.00 0.30
LMT 150117P00105000 P 01/17/15 105.0 0.05 0.20
LMT 150117P00110000 P 01/17/15 110.0 0.05 0.30
LMT 150117P00115000 P 01/17/15 115.0 0.05 0.40
LMT 150117P00120000 P 01/17/15 120.0 0.05 0.30
LMT 150117P00125000 P 01/17/15 125.0 0.10 0.30
LMT 150117P00130000 P 01/17/15 130.0 0.20 0.40
LMT 150117P00135000 P 01/17/15 135.0 0.25 0.50
LMT 150117P00140000 P 01/17/15 140.0 0.35 0.55
LMT 150117P00145000 P 01/17/15 145.0 0.45 0.60
LMT 150117P00150000 P 01/17/15 150.0 0.60 0.95
LMT 150117P00155000 P 01/17/15 155.0 0.80 1.15
LMT 150117P00160000 P 01/17/15 160.0 1.30 1.50
LMT 150117P00165000 P 01/17/15 165.0 1.85 2.05
LMT 150117P00170000 P 01/17/15 170.0 2.70 2.95
LMT 150117P00175000 P 01/17/15 175.0 4.00 4.30
LMT 150117P00180000 P 01/17/15 180.0 5.80 6.30
LMT 150117P00185000 P 01/17/15 185.0 8.50 8.90
LMT 150117P00190000 P 01/17/15 190.0 11.90 12.30
LMT 150117P00195000 P 01/17/15 195.0 15.70 18.20
LMT 150117P00200000 P 01/17/15 200.0 20.10 22.90
LMT 150117P00210000 P 01/17/15 210.0 29.60 32.40
LMT 150117P00220000 P 01/17/15 220.0 38.70 42.50
LMT 150117P00230000 P 01/17/15 230.0 48.50 52.50
LMT 150320C00085000 C 03/20/15 85.0 94.10 98.00
LMT 150320C00090000 C 03/20/15 90.0 89.20 93.00
LMT 150320C00095000 C 03/20/15 95.0 84.30 88.00
LMT 150320C00100000 C 03/20/15 100.0 79.10 83.00
LMT 150320C00105000 C 03/20/15 105.0 74.10 78.00
LMT 150320C00110000 C 03/20/15 110.0 69.10 73.00
LMT 150320C00115000 C 03/20/15 115.0 64.10 68.10
LMT 150320C00120000 C 03/20/15 120.0 59.10 63.10
LMT 150320C00125000 C 03/20/15 125.0 54.20 58.20
LMT 150320C00130000 C 03/20/15 130.0 49.10 53.20
LMT 150320C00135000 C 03/20/15 135.0 44.20 48.20
LMT 150320C00140000 C 03/20/15 140.0 39.30 43.30
LMT 150320C00145000 C 03/20/15 145.0 34.70 38.20
LMT 150320C00150000 C 03/20/15 150.0 30.00 32.40
LMT 150320C00155000 C 03/20/15 155.0 25.00 27.80
LMT 150320C00160000 C 03/20/15 160.0 20.80 23.20
LMT 150320C00165000 C 03/20/15 165.0 17.50 18.90
LMT 150320C00170000 C 03/20/15 170.0 14.40 14.80
LMT 150320C00175000 C 03/20/15 175.0 10.90 11.40
LMT 150320C00180000 C 03/20/15 180.0 8.00 8.40
LMT 150320C00185000 C 03/20/15 185.0 5.60 6.00
LMT 150320C00190000 C 03/20/15 190.0 3.80 4.00
LMT 150320C00195000 C 03/20/15 195.0 2.40 2.70
LMT 150320C00200000 C 03/20/15 200.0 1.45 1.70
LMT 150320C00210000 C 03/20/15 210.0 0.40 0.70
LMT 150320C00220000 C 03/20/15 220.0 0.10 0.35
LMT 150320C00230000 C 03/20/15 230.0 0.00 0.20
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.10
LMT 150320P00085000 P 03/20/15 85.0 0.05 0.15
LMT 150320P00090000 P 03/20/15 90.0 0.05 0.15
LMT 150320P00095000 P 03/20/15 95.0 0.10 0.20
LMT 150320P00100000 P 03/20/15 100.0 0.10 0.25
LMT 150320P00105000 P 03/20/15 105.0 0.10 0.35
LMT 150320P00110000 P 03/20/15 110.0 0.15 0.45
LMT 150320P00115000 P 03/20/15 115.0 0.20 0.55
LMT 150320P00120000 P 03/20/15 120.0 0.30 0.65
LMT 150320P00125000 P 03/20/15 125.0 0.40 0.75
LMT 150320P00130000 P 03/20/15 130.0 0.55 0.90
LMT 150320P00135000 P 03/20/15 135.0 0.70 1.10
LMT 150320P00140000 P 03/20/15 140.0 0.90 1.30
LMT 150320P00145000 P 03/20/15 145.0 1.20 1.60
LMT 150320P00150000 P 03/20/15 150.0 1.60 1.90
LMT 150320P00155000 P 03/20/15 155.0 2.00 2.45
LMT 150320P00160000 P 03/20/15 160.0 2.90 3.20
LMT 150320P00165000 P 03/20/15 165.0 3.80 4.10
LMT 150320P00170000 P 03/20/15 170.0 5.20 5.50
LMT 150320P00175000 P 03/20/15 175.0 6.80 7.20
LMT 150320P00180000 P 03/20/15 180.0 9.00 9.50
LMT 150320P00185000 P 03/20/15 185.0 11.70 12.10
LMT 150320P00190000 P 03/20/15 190.0 14.90 15.50
LMT 150320P00195000 P 03/20/15 195.0 18.50 19.10
LMT 150320P00200000 P 03/20/15 200.0 22.40 24.80
LMT 150320P00210000 P 03/20/15 210.0 31.20 34.20
LMT 150320P00220000 P 03/20/15 220.0 40.30 43.90
LMT 150320P00230000 P 03/20/15 230.0 49.90 53.60
LMT 150320P00240000 P 03/20/15 240.0 59.90 63.50
LMT 150619C00100000 C 06/19/15 100.0 79.20 83.20
LMT 150619C00105000 C 06/19/15 105.0 74.10 78.30
LMT 150619C00110000 C 06/19/15 110.0 69.30 73.20
LMT 150619C00115000 C 06/19/15 115.0 64.20 68.30
LMT 150619C00120000 C 06/19/15 120.0 59.10 63.30
LMT 150619C00125000 C 06/19/15 125.0 54.10 58.30
LMT 150619C00130000 C 06/19/15 130.0 49.20 53.30
LMT 150619C00135000 C 06/19/15 135.0 44.30 48.40
LMT 150619C00140000 C 06/19/15 140.0 39.50 43.50
LMT 150619C00145000 C 06/19/15 145.0 34.70 38.50
LMT 150619C00150000 C 06/19/15 150.0 30.50 32.90
LMT 150619C00155000 C 06/19/15 155.0 26.30 28.50
LMT 150619C00160000 C 06/19/15 160.0 21.90 24.30
LMT 150619C00165000 C 06/19/15 165.0 19.70 20.10
LMT 150619C00170000 C 06/19/15 170.0 16.10 16.50
LMT 150619C00175000 C 06/19/15 175.0 13.00 13.40
LMT 150619C00180000 C 06/19/15 180.0 10.10 10.60
LMT 150619C00185000 C 06/19/15 185.0 7.70 8.20
LMT 150619C00190000 C 06/19/15 190.0 5.80 6.20
LMT 150619C00195000 C 06/19/15 195.0 4.30 4.60
LMT 150619C00200000 C 06/19/15 200.0 3.00 3.40
LMT 150619C00210000 C 06/19/15 210.0 1.40 1.70
LMT 150619C00220000 C 06/19/15 220.0 0.55 1.00
LMT 150619C00230000 C 06/19/15 230.0 0.20 0.50
LMT 150619C00240000 C 06/19/15 240.0 0.10 0.30
LMT 150619C00250000 C 06/19/15 250.0 0.00 0.20
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.15
LMT 150619P00100000 P 06/19/15 100.0 0.30 0.65
LMT 150619P00105000 P 06/19/15 105.0 0.40 0.75
LMT 150619P00110000 P 06/19/15 110.0 0.50 0.85
LMT 150619P00115000 P 06/19/15 115.0 0.65 1.00
LMT 150619P00120000 P 06/19/15 120.0 0.80 1.20
LMT 150619P00125000 P 06/19/15 125.0 1.00 1.45
LMT 150619P00130000 P 06/19/15 130.0 1.30 1.70
LMT 150619P00135000 P 06/19/15 135.0 1.55 2.05
LMT 150619P00140000 P 06/19/15 140.0 1.95 2.45
LMT 150619P00145000 P 06/19/15 145.0 2.45 2.95
LMT 150619P00150000 P 06/19/15 150.0 3.10 3.60
LMT 150619P00155000 P 06/19/15 155.0 3.90 4.40
LMT 150619P00160000 P 06/19/15 160.0 5.00 5.40
LMT 150619P00165000 P 06/19/15 165.0 6.40 6.70
LMT 150619P00170000 P 06/19/15 170.0 8.00 8.40
LMT 150619P00175000 P 06/19/15 175.0 10.00 10.40
LMT 150619P00180000 P 06/19/15 180.0 12.30 12.80
LMT 150619P00185000 P 06/19/15 185.0 15.10 15.50
LMT 150619P00190000 P 06/19/15 190.0 18.20 18.60
LMT 150619P00195000 P 06/19/15 195.0 21.70 22.10
LMT 150619P00200000 P 06/19/15 200.0 25.40 26.00
LMT 150619P00210000 P 06/19/15 210.0 33.60 36.30
LMT 150619P00220000 P 06/19/15 220.0 42.20 45.80
LMT 150619P00230000 P 06/19/15 230.0 51.00 55.20
LMT 150619P00240000 P 06/19/15 240.0 60.80 65.00
LMT 150619P00250000 P 06/19/15 250.0 70.70 74.80
LMT 150619P00260000 P 06/19/15 260.0 80.80 84.70
LMT 160115C00070000 C 01/15/16 70.0 109.10 113.40
LMT 160115C00075000 C 01/15/16 75.0 104.10 108.20
LMT 160115C00080000 C 01/15/16 80.0 99.10 103.50
LMT 160115C00085000 C 01/15/16 85.0 94.10 98.50
LMT 160115C00090000 C 01/15/16 90.0 89.10 93.30
LMT 160115C00095000 C 01/15/16 95.0 84.10 88.50
LMT 160115C00100000 C 01/15/16 100.0 79.10 82.10
LMT 160115C00105000 C 01/15/16 105.0 74.10 77.10
LMT 160115C00110000 C 01/15/16 110.0 69.10 72.10
LMT 160115C00115000 C 01/15/16 115.0 64.10 67.50
LMT 160115C00120000 C 01/15/16 120.0 59.20 62.80
LMT 160115C00125000 C 01/15/16 125.0 54.30 58.00
LMT 160115C00130000 C 01/15/16 130.0 49.10 52.90
LMT 160115C00135000 C 01/15/16 135.0 44.30 48.30
LMT 160115C00140000 C 01/15/16 140.0 40.20 43.70
LMT 160115C00145000 C 01/15/16 145.0 35.90 39.40
LMT 160115C00150000 C 01/15/16 150.0 31.90 35.20
LMT 160115C00155000 C 01/15/16 155.0 28.00 31.40
LMT 160115C00160000 C 01/15/16 160.0 25.70 27.00
LMT 160115C00165000 C 01/15/16 165.0 22.80 23.40
LMT 160115C00170000 C 01/15/16 170.0 19.60 20.30
LMT 160115C00175000 C 01/15/16 175.0 16.80 17.50
LMT 160115C00180000 C 01/15/16 180.0 14.20 14.80
LMT 160115C00185000 C 01/15/16 185.0 11.90 12.60
LMT 160115C00190000 C 01/15/16 190.0 9.90 10.50
LMT 160115C00195000 C 01/15/16 195.0 8.10 8.70
LMT 160115C00200000 C 01/15/16 200.0 6.60 7.30
LMT 160115C00210000 C 01/15/16 210.0 4.30 4.90
LMT 160115C00220000 C 01/15/16 220.0 2.90 3.40
LMT 160115C00230000 C 01/15/16 230.0 1.85 2.25
LMT 160115P00070000 P 01/15/16 70.0 0.25 0.70
LMT 160115P00075000 P 01/15/16 75.0 0.30 0.85
LMT 160115P00080000 P 01/15/16 80.0 0.40 1.00
LMT 160115P00085000 P 01/15/16 85.0 0.55 1.10
LMT 160115P00090000 P 01/15/16 90.0 0.70 1.25
LMT 160115P00095000 P 01/15/16 95.0 0.90 1.45
LMT 160115P00100000 P 01/15/16 100.0 1.15 1.70
LMT 160115P00105000 P 01/15/16 105.0 1.45 2.00
LMT 160115P00110000 P 01/15/16 110.0 1.75 2.35
LMT 160115P00115000 P 01/15/16 115.0 2.10 2.50
LMT 160115P00120000 P 01/15/16 120.0 2.55 3.20
LMT 160115P00125000 P 01/15/16 125.0 3.00 3.80
LMT 160115P00130000 P 01/15/16 130.0 3.60 4.40
LMT 160115P00135000 P 01/15/16 135.0 4.30 5.00
LMT 160115P00140000 P 01/15/16 140.0 5.20 5.80
LMT 160115P00145000 P 01/15/16 145.0 6.20 6.80
LMT 160115P00150000 P 01/15/16 150.0 7.10 7.80
LMT 160115P00155000 P 01/15/16 155.0 8.70 9.10
LMT 160115P00160000 P 01/15/16 160.0 10.20 10.70
LMT 160115P00165000 P 01/15/16 165.0 11.80 12.40
LMT 160115P00170000 P 01/15/16 170.0 13.80 14.40
LMT 160115P00175000 P 01/15/16 175.0 16.10 16.80
LMT 160115P00180000 P 01/15/16 180.0 18.70 19.30
LMT 160115P00185000 P 01/15/16 185.0 21.40 22.20
LMT 160115P00190000 P 01/15/16 190.0 24.50 25.20
LMT 160115P00195000 P 01/15/16 195.0 27.70 28.50
LMT 160115P00200000 P 01/15/16 200.0 31.30 32.10
LMT 160115P00210000 P 01/15/16 210.0 38.90 39.80
LMT 160115P00220000 P 01/15/16 220.0 46.60 50.20
LMT 160115P00230000 P 01/15/16 230.0 55.50 59.10

OPRA data is delayed 15 minutes.