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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 141122C00105000 C 11/22/14 105.0 68.10 71.60
LMT 141122C00110000 C 11/22/14 110.0 63.40 67.10
LMT 141122C00115000 C 11/22/14 115.0 58.10 61.70
LMT 141122C00120000 C 11/22/14 120.0 53.20 56.80
LMT 141122C00125000 C 11/22/14 125.0 48.30 52.10
LMT 141122C00130000 C 11/22/14 130.0 43.40 47.20
LMT 141122C00135000 C 11/22/14 135.0 38.60 41.60
LMT 141122C00140000 C 11/22/14 140.0 33.50 36.70
LMT 141122C00145000 C 11/22/14 145.0 30.20 31.90
LMT 141122C00150000 C 11/22/14 150.0 25.10 27.00
LMT 141122C00155000 C 11/22/14 155.0 20.20 22.30
LMT 141122C00160000 C 11/22/14 160.0 15.30 17.60
LMT 141122C00165000 C 11/22/14 165.0 10.90 12.40
LMT 141122C00170000 C 11/22/14 170.0 7.70 8.40
LMT 141122C00175000 C 11/22/14 175.0 4.70 5.00
LMT 141122C00180000 C 11/22/14 180.0 2.50 2.60
LMT 141122C00185000 C 11/22/14 185.0 0.95 1.20
LMT 141122C00190000 C 11/22/14 190.0 0.35 0.50
LMT 141122C00195000 C 11/22/14 195.0 0.10 0.35
LMT 141122C00200000 C 11/22/14 200.0 0.00 0.20
LMT 141122C00210000 C 11/22/14 210.0 0.00 0.10
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 0.05 0.15
LMT 141122P00130000 P 11/22/14 130.0 0.10 0.20
LMT 141122P00135000 P 11/22/14 135.0 0.05 0.30
LMT 141122P00140000 P 11/22/14 140.0 0.10 0.30
LMT 141122P00145000 P 11/22/14 145.0 0.20 0.40
LMT 141122P00150000 P 11/22/14 150.0 0.35 0.55
LMT 141122P00155000 P 11/22/14 155.0 0.55 0.70
LMT 141122P00160000 P 11/22/14 160.0 0.70 1.00
LMT 141122P00165000 P 11/22/14 165.0 1.55 1.70
LMT 141122P00170000 P 11/22/14 170.0 2.55 2.85
LMT 141122P00175000 P 11/22/14 175.0 4.30 4.60
LMT 141122P00180000 P 11/22/14 180.0 6.80 7.50
LMT 141122P00185000 P 11/22/14 185.0 9.60 12.20
LMT 141122P00190000 P 11/22/14 190.0 14.00 16.70
LMT 141122P00195000 P 11/22/14 195.0 18.70 21.40
LMT 141122P00200000 P 11/22/14 200.0 23.50 26.60
LMT 141122P00210000 P 11/22/14 210.0 33.50 36.60
LMT 141122P00220000 P 11/22/14 220.0 43.50 46.30
LMT 141122P00230000 P 11/22/14 230.0 53.00 56.90
LMT 141122P00240000 P 11/22/14 240.0 63.00 66.90
LMT 141122P00250000 P 11/22/14 250.0 73.40 76.90
LMT 141122P00260000 P 11/22/14 260.0 83.00 86.60
LMT 141122P00270000 P 11/22/14 270.0 93.40 96.80
LMT 141220C00085000 C 12/20/14 85.0 88.10 91.60
LMT 141220C00090000 C 12/20/14 90.0 83.20 87.10
LMT 141220C00095000 C 12/20/14 95.0 78.50 82.10
LMT 141220C00100000 C 12/20/14 100.0 73.10 76.90
LMT 141220C00105000 C 12/20/14 105.0 68.40 71.70
LMT 141220C00110000 C 12/20/14 110.0 63.20 66.60
LMT 141220C00115000 C 12/20/14 115.0 58.30 61.80
LMT 141220C00120000 C 12/20/14 120.0 53.20 57.00
LMT 141220C00125000 C 12/20/14 125.0 48.60 52.00
LMT 141220C00130000 C 12/20/14 130.0 43.30 46.90
LMT 141220C00135000 C 12/20/14 135.0 38.70 41.90
LMT 141220C00140000 C 12/20/14 140.0 33.80 36.80
LMT 141220C00145000 C 12/20/14 145.0 28.60 31.90
LMT 141220C00150000 C 12/20/14 150.0 25.20 27.00
LMT 141220C00155000 C 12/20/14 155.0 20.20 22.10
LMT 141220C00160000 C 12/20/14 160.0 16.00 17.50
LMT 141220C00165000 C 12/20/14 165.0 11.70 12.90
LMT 141220C00170000 C 12/20/14 170.0 8.60 9.10
LMT 141220C00175000 C 12/20/14 175.0 5.60 5.90
LMT 141220C00180000 C 12/20/14 180.0 3.20 3.50
LMT 141220C00185000 C 12/20/14 185.0 1.70 1.90
LMT 141220C00190000 C 12/20/14 190.0 0.85 1.00
LMT 141220C00195000 C 12/20/14 195.0 0.30 0.65
LMT 141220C00200000 C 12/20/14 200.0 0.15 0.40
LMT 141220C00210000 C 12/20/14 210.0 0.00 0.15
LMT 141220C00220000 C 12/20/14 220.0 0.00 0.10
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 0.10
LMT 141220P00095000 P 12/20/14 95.0 0.05 0.10
LMT 141220P00100000 P 12/20/14 100.0 0.05 0.10
LMT 141220P00105000 P 12/20/14 105.0 0.00 0.15
LMT 141220P00110000 P 12/20/14 110.0 0.05 0.20
LMT 141220P00115000 P 12/20/14 115.0 0.05 0.25
LMT 141220P00120000 P 12/20/14 120.0 0.10 0.35
LMT 141220P00125000 P 12/20/14 125.0 0.15 0.40
LMT 141220P00130000 P 12/20/14 130.0 0.20 0.50
LMT 141220P00135000 P 12/20/14 135.0 0.30 0.55
LMT 141220P00140000 P 12/20/14 140.0 0.35 0.65
LMT 141220P00145000 P 12/20/14 145.0 0.50 0.85
LMT 141220P00150000 P 12/20/14 150.0 0.65 1.20
LMT 141220P00155000 P 12/20/14 155.0 1.20 1.40
LMT 141220P00160000 P 12/20/14 160.0 1.90 2.20
LMT 141220P00165000 P 12/20/14 165.0 2.80 3.20
LMT 141220P00170000 P 12/20/14 170.0 4.20 4.50
LMT 141220P00175000 P 12/20/14 175.0 6.30 6.70
LMT 141220P00180000 P 12/20/14 180.0 9.00 9.70
LMT 141220P00185000 P 12/20/14 185.0 11.90 14.30
LMT 141220P00190000 P 12/20/14 190.0 15.80 18.40
LMT 141220P00195000 P 12/20/14 195.0 20.50 23.30
LMT 141220P00200000 P 12/20/14 200.0 25.20 28.10
LMT 141220P00210000 P 12/20/14 210.0 34.50 38.10
LMT 141220P00220000 P 12/20/14 220.0 44.40 48.40
LMT 141220P00230000 P 12/20/14 230.0 54.40 57.80
LMT 141220P00240000 P 12/20/14 240.0 64.80 67.90
LMT 150117C00045000 C 01/17/15 45.0 128.10 131.70
LMT 150117C00047500 C 01/17/15 47.5 125.60 129.50
LMT 150117C00050000 C 01/17/15 50.0 123.10 127.20
LMT 150117C00055000 C 01/17/15 55.0 118.10 121.90
LMT 150117C00060000 C 01/17/15 60.0 113.10 117.10
LMT 150117C00065000 C 01/17/15 65.0 108.10 112.30
LMT 150117C00070000 C 01/17/15 70.0 103.10 106.80
LMT 150117C00075000 C 01/17/15 75.0 98.10 102.20
LMT 150117C00077500 C 01/17/15 77.5 95.60 99.50
LMT 150117C00080000 C 01/17/15 80.0 93.10 97.10
LMT 150117C00082500 C 01/17/15 82.5 90.60 94.50
LMT 150117C00085000 C 01/17/15 85.0 88.10 92.20
LMT 150117C00087500 C 01/17/15 87.5 85.60 89.40
LMT 150117C00090000 C 01/17/15 90.0 83.10 87.10
LMT 150117C00092500 C 01/17/15 92.5 80.70 84.40
LMT 150117C00095000 C 01/17/15 95.0 78.40 82.10
LMT 150117C00097500 C 01/17/15 97.5 75.70 79.80
LMT 150117C00100000 C 01/17/15 100.0 73.20 77.10
LMT 150117C00105000 C 01/17/15 105.0 68.50 72.10
LMT 150117C00110000 C 01/17/15 110.0 63.20 67.10
LMT 150117C00115000 C 01/17/15 115.0 58.20 62.10
LMT 150117C00120000 C 01/17/15 120.0 53.60 56.70
LMT 150117C00125000 C 01/17/15 125.0 48.50 51.60
LMT 150117C00130000 C 01/17/15 130.0 43.40 47.30
LMT 150117C00135000 C 01/17/15 135.0 38.50 42.10
LMT 150117C00140000 C 01/17/15 140.0 34.00 37.20
LMT 150117C00145000 C 01/17/15 145.0 29.10 32.10
LMT 150117C00150000 C 01/17/15 150.0 24.50 27.40
LMT 150117C00155000 C 01/17/15 155.0 20.30 22.90
LMT 150117C00160000 C 01/17/15 160.0 15.90 18.60
LMT 150117C00165000 C 01/17/15 165.0 12.40 13.50
LMT 150117C00170000 C 01/17/15 170.0 9.00 9.80
LMT 150117C00175000 C 01/17/15 175.0 6.10 6.80
LMT 150117C00180000 C 01/17/15 180.0 4.00 4.40
LMT 150117C00185000 C 01/17/15 185.0 2.35 2.70
LMT 150117C00190000 C 01/17/15 190.0 1.30 1.85
LMT 150117C00195000 C 01/17/15 195.0 0.70 0.95
LMT 150117C00200000 C 01/17/15 200.0 0.35 0.70
LMT 150117C00210000 C 01/17/15 210.0 0.10 0.30
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 0.15
LMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
LMT 150117P00055000 P 01/17/15 55.0 0.00 0.10
LMT 150117P00060000 P 01/17/15 60.0 0.00 0.10
LMT 150117P00065000 P 01/17/15 65.0 0.00 0.10
LMT 150117P00070000 P 01/17/15 70.0 0.00 0.10
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 0.15
LMT 150117P00082500 P 01/17/15 82.5 0.00 0.15
LMT 150117P00085000 P 01/17/15 85.0 0.00 0.10
LMT 150117P00087500 P 01/17/15 87.5 0.00 0.15
LMT 150117P00090000 P 01/17/15 90.0 0.00 0.15
LMT 150117P00092500 P 01/17/15 92.5 0.05 0.15
LMT 150117P00095000 P 01/17/15 95.0 0.05 0.15
LMT 150117P00097500 P 01/17/15 97.5 0.05 0.20
LMT 150117P00100000 P 01/17/15 100.0 0.05 0.25
LMT 150117P00105000 P 01/17/15 105.0 0.05 0.25
LMT 150117P00110000 P 01/17/15 110.0 0.15 0.35
LMT 150117P00115000 P 01/17/15 115.0 0.10 0.45
LMT 150117P00120000 P 01/17/15 120.0 0.15 0.50
LMT 150117P00125000 P 01/17/15 125.0 0.20 0.60
LMT 150117P00130000 P 01/17/15 130.0 0.30 0.70
LMT 150117P00135000 P 01/17/15 135.0 0.50 0.85
LMT 150117P00140000 P 01/17/15 140.0 0.55 1.05
LMT 150117P00145000 P 01/17/15 145.0 0.85 1.30
LMT 150117P00150000 P 01/17/15 150.0 1.15 1.70
LMT 150117P00155000 P 01/17/15 155.0 1.60 2.30
LMT 150117P00160000 P 01/17/15 160.0 2.60 2.80
LMT 150117P00165000 P 01/17/15 165.0 3.70 3.90
LMT 150117P00170000 P 01/17/15 170.0 5.20 5.40
LMT 150117P00175000 P 01/17/15 175.0 7.20 7.50
LMT 150117P00180000 P 01/17/15 180.0 9.80 10.30
LMT 150117P00185000 P 01/17/15 185.0 13.00 14.40
LMT 150117P00190000 P 01/17/15 190.0 16.50 19.10
LMT 150117P00195000 P 01/17/15 195.0 20.80 23.60
LMT 150117P00200000 P 01/17/15 200.0 25.10 28.30
LMT 150117P00210000 P 01/17/15 210.0 35.00 38.00
LMT 150117P00220000 P 01/17/15 220.0 44.40 47.90
LMT 150117P00230000 P 01/17/15 230.0 54.70 58.00
LMT 150320C00085000 C 03/20/15 85.0 88.10 92.20
LMT 150320C00090000 C 03/20/15 90.0 83.10 87.10
LMT 150320C00095000 C 03/20/15 95.0 78.50 82.00
LMT 150320C00100000 C 03/20/15 100.0 73.20 77.10
LMT 150320C00105000 C 03/20/15 105.0 68.20 72.10
LMT 150320C00110000 C 03/20/15 110.0 63.50 67.10
LMT 150320C00115000 C 03/20/15 115.0 58.60 62.20
LMT 150320C00120000 C 03/20/15 120.0 53.30 57.20
LMT 150320C00125000 C 03/20/15 125.0 48.40 52.30
LMT 150320C00130000 C 03/20/15 130.0 43.80 47.40
LMT 150320C00135000 C 03/20/15 135.0 38.90 42.50
LMT 150320C00140000 C 03/20/15 140.0 34.40 37.40
LMT 150320C00145000 C 03/20/15 145.0 29.60 32.50
LMT 150320C00150000 C 03/20/15 150.0 25.20 28.00
LMT 150320C00155000 C 03/20/15 155.0 20.80 23.70
LMT 150320C00160000 C 03/20/15 160.0 17.20 19.70
LMT 150320C00165000 C 03/20/15 165.0 13.90 15.00
LMT 150320C00170000 C 03/20/15 170.0 10.70 11.60
LMT 150320C00175000 C 03/20/15 175.0 8.10 8.80
LMT 150320C00180000 C 03/20/15 180.0 5.70 6.40
LMT 150320C00185000 C 03/20/15 185.0 4.00 4.80
LMT 150320C00190000 C 03/20/15 190.0 2.80 3.40
LMT 150320C00195000 C 03/20/15 195.0 1.80 2.25
LMT 150320C00200000 C 03/20/15 200.0 1.10 1.60
LMT 150320C00210000 C 03/20/15 210.0 0.45 0.80
LMT 150320C00220000 C 03/20/15 220.0 0.15 0.45
LMT 150320C00230000 C 03/20/15 230.0 0.05 0.25
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.15
LMT 150320P00085000 P 03/20/15 85.0 0.10 0.25
LMT 150320P00090000 P 03/20/15 90.0 0.10 0.35
LMT 150320P00095000 P 03/20/15 95.0 0.10 0.45
LMT 150320P00100000 P 03/20/15 100.0 0.10 0.50
LMT 150320P00105000 P 03/20/15 105.0 0.20 0.60
LMT 150320P00110000 P 03/20/15 110.0 0.35 0.70
LMT 150320P00115000 P 03/20/15 115.0 0.35 0.80
LMT 150320P00120000 P 03/20/15 120.0 0.50 0.90
LMT 150320P00125000 P 03/20/15 125.0 0.75 1.10
LMT 150320P00130000 P 03/20/15 130.0 0.95 1.30
LMT 150320P00135000 P 03/20/15 135.0 1.20 1.55
LMT 150320P00140000 P 03/20/15 140.0 1.55 2.05
LMT 150320P00145000 P 03/20/15 145.0 2.00 2.50
LMT 150320P00150000 P 03/20/15 150.0 2.60 3.30
LMT 150320P00155000 P 03/20/15 155.0 3.50 4.10
LMT 150320P00160000 P 03/20/15 160.0 4.50 5.30
LMT 150320P00165000 P 03/20/15 165.0 6.00 6.50
LMT 150320P00170000 P 03/20/15 170.0 7.90 8.50
LMT 150320P00175000 P 03/20/15 175.0 10.20 10.90
LMT 150320P00180000 P 03/20/15 180.0 12.90 13.70
LMT 150320P00185000 P 03/20/15 185.0 16.20 17.30
LMT 150320P00190000 P 03/20/15 190.0 19.70 21.70
LMT 150320P00195000 P 03/20/15 195.0 23.60 25.70
LMT 150320P00200000 P 03/20/15 200.0 27.60 30.50
LMT 150320P00210000 P 03/20/15 210.0 36.20 39.50
LMT 150320P00220000 P 03/20/15 220.0 45.90 49.40
LMT 150320P00230000 P 03/20/15 230.0 55.70 59.20
LMT 150320P00240000 P 03/20/15 240.0 65.60 69.10
LMT 150619C00100000 C 06/19/15 100.0 73.20 77.00
LMT 150619C00105000 C 06/19/15 105.0 68.70 71.90
LMT 150619C00110000 C 06/19/15 110.0 63.80 66.80
LMT 150619C00115000 C 06/19/15 115.0 58.80 61.80
LMT 150619C00120000 C 06/19/15 120.0 53.90 56.90
LMT 150619C00125000 C 06/19/15 125.0 49.00 52.00
LMT 150619C00130000 C 06/19/15 130.0 44.20 46.90
LMT 150619C00135000 C 06/19/15 135.0 39.50 42.20
LMT 150619C00140000 C 06/19/15 140.0 34.80 37.60
LMT 150619C00145000 C 06/19/15 145.0 30.30 33.10
LMT 150619C00150000 C 06/19/15 150.0 26.00 29.00
LMT 150619C00155000 C 06/19/15 155.0 21.90 25.00
LMT 150619C00160000 C 06/19/15 160.0 19.00 20.60
LMT 150619C00165000 C 06/19/15 165.0 15.60 17.10
LMT 150619C00170000 C 06/19/15 170.0 12.60 13.80
LMT 150619C00175000 C 06/19/15 175.0 9.90 11.10
LMT 150619C00180000 C 06/19/15 180.0 7.60 8.90
LMT 150619C00185000 C 06/19/15 185.0 5.80 7.00
LMT 150619C00190000 C 06/19/15 190.0 4.40 5.50
LMT 150619C00195000 C 06/19/15 195.0 3.30 4.20
LMT 150619C00200000 C 06/19/15 200.0 2.35 3.20
LMT 150619C00210000 C 06/19/15 210.0 1.10 1.80
LMT 150619C00220000 C 06/19/15 220.0 0.45 1.00
LMT 150619C00230000 C 06/19/15 230.0 0.20 0.65
LMT 150619C00240000 C 06/19/15 240.0 0.10 0.45
LMT 150619C00250000 C 06/19/15 250.0 0.05 0.30
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.30
LMT 150619P00100000 P 06/19/15 100.0 0.45 1.10
LMT 150619P00105000 P 06/19/15 105.0 0.50 1.15
LMT 150619P00110000 P 06/19/15 110.0 0.70 1.25
LMT 150619P00115000 P 06/19/15 115.0 0.90 1.55
LMT 150619P00120000 P 06/19/15 120.0 1.15 1.85
LMT 150619P00125000 P 06/19/15 125.0 1.45 2.20
LMT 150619P00130000 P 06/19/15 130.0 1.85 2.60
LMT 150619P00135000 P 06/19/15 135.0 2.35 3.10
LMT 150619P00140000 P 06/19/15 140.0 2.95 3.70
LMT 150619P00145000 P 06/19/15 145.0 3.70 4.40
LMT 150619P00150000 P 06/19/15 150.0 4.60 5.40
LMT 150619P00155000 P 06/19/15 155.0 5.60 6.60
LMT 150619P00160000 P 06/19/15 160.0 7.10 8.20
LMT 150619P00165000 P 06/19/15 165.0 8.90 10.00
LMT 150619P00170000 P 06/19/15 170.0 11.00 12.10
LMT 150619P00175000 P 06/19/15 175.0 13.50 14.60
LMT 150619P00180000 P 06/19/15 180.0 16.20 17.50
LMT 150619P00185000 P 06/19/15 185.0 19.40 20.70
LMT 150619P00190000 P 06/19/15 190.0 22.50 24.30
LMT 150619P00195000 P 06/19/15 195.0 25.30 28.60
LMT 150619P00200000 P 06/19/15 200.0 29.70 32.70
LMT 150619P00210000 P 06/19/15 210.0 38.80 41.60
LMT 150619P00220000 P 06/19/15 220.0 48.20 51.20
LMT 150619P00230000 P 06/19/15 230.0 57.30 60.70
LMT 150619P00240000 P 06/19/15 240.0 67.10 70.50
LMT 150619P00250000 P 06/19/15 250.0 77.20 80.80
LMT 150619P00260000 P 06/19/15 260.0 86.90 90.40
LMT 160115C00070000 C 01/15/16 70.0 103.00 107.40
LMT 160115C00075000 C 01/15/16 75.0 98.00 102.40
LMT 160115C00080000 C 01/15/16 80.0 93.00 97.30
LMT 160115C00085000 C 01/15/16 85.0 88.00 92.30
LMT 160115C00090000 C 01/15/16 90.0 83.00 87.40
LMT 160115C00095000 C 01/15/16 95.0 78.00 82.40
LMT 160115C00100000 C 01/15/16 100.0 73.00 77.30
LMT 160115C00105000 C 01/15/16 105.0 68.00 72.30
LMT 160115C00110000 C 01/15/16 110.0 63.10 67.40
LMT 160115C00115000 C 01/15/16 115.0 58.30 62.30
LMT 160115C00120000 C 01/15/16 120.0 53.30 57.50
LMT 160115C00125000 C 01/15/16 125.0 49.10 52.70
LMT 160115C00130000 C 01/15/16 130.0 44.60 47.50
LMT 160115C00135000 C 01/15/16 135.0 40.00 43.80
LMT 160115C00140000 C 01/15/16 140.0 36.20 39.60
LMT 160115C00145000 C 01/15/16 145.0 32.00 35.60
LMT 160115C00150000 C 01/15/16 150.0 28.40 31.70
LMT 160115C00155000 C 01/15/16 155.0 24.90 26.60
LMT 160115C00160000 C 01/15/16 160.0 21.80 23.30
LMT 160115C00165000 C 01/15/16 165.0 19.20 20.30
LMT 160115C00170000 C 01/15/16 170.0 16.10 17.50
LMT 160115C00175000 C 01/15/16 175.0 13.40 15.10
LMT 160115C00180000 C 01/15/16 180.0 11.40 12.70
LMT 160115C00185000 C 01/15/16 185.0 9.40 10.90
LMT 160115C00190000 C 01/15/16 190.0 7.80 9.20
LMT 160115C00195000 C 01/15/16 195.0 6.40 7.90
LMT 160115C00200000 C 01/15/16 200.0 5.30 6.20
LMT 160115C00210000 C 01/15/16 210.0 3.60 4.40
LMT 160115C00220000 C 01/15/16 220.0 2.55 3.00
LMT 160115C00230000 C 01/15/16 230.0 1.70 2.30
LMT 160115P00070000 P 01/15/16 70.0 0.55 1.00
LMT 160115P00075000 P 01/15/16 75.0 0.60 1.20
LMT 160115P00080000 P 01/15/16 80.0 0.75 1.15
LMT 160115P00085000 P 01/15/16 85.0 0.90 1.50
LMT 160115P00090000 P 01/15/16 90.0 0.95 1.85
LMT 160115P00095000 P 01/15/16 95.0 1.25 2.10
LMT 160115P00100000 P 01/15/16 100.0 1.70 2.40
LMT 160115P00105000 P 01/15/16 105.0 1.70 2.75
LMT 160115P00110000 P 01/15/16 110.0 2.30 3.10
LMT 160115P00115000 P 01/15/16 115.0 2.80 3.60
LMT 160115P00120000 P 01/15/16 120.0 3.30 4.00
LMT 160115P00125000 P 01/15/16 125.0 3.90 4.70
LMT 160115P00130000 P 01/15/16 130.0 4.70 5.50
LMT 160115P00135000 P 01/15/16 135.0 5.60 6.40
LMT 160115P00140000 P 01/15/16 140.0 6.70 7.50
LMT 160115P00145000 P 01/15/16 145.0 7.80 8.80
LMT 160115P00150000 P 01/15/16 150.0 9.00 10.20
LMT 160115P00155000 P 01/15/16 155.0 10.70 11.90
LMT 160115P00160000 P 01/15/16 160.0 12.40 13.80
LMT 160115P00165000 P 01/15/16 165.0 14.70 15.90
LMT 160115P00170000 P 01/15/16 170.0 16.90 18.20
LMT 160115P00175000 P 01/15/16 175.0 19.60 21.00
LMT 160115P00180000 P 01/15/16 180.0 22.30 23.80
LMT 160115P00185000 P 01/15/16 185.0 25.40 27.00
LMT 160115P00190000 P 01/15/16 190.0 28.70 30.40
LMT 160115P00195000 P 01/15/16 195.0 32.30 34.00
LMT 160115P00200000 P 01/15/16 200.0 35.10 38.60
LMT 160115P00210000 P 01/15/16 210.0 43.00 46.80
LMT 160115P00220000 P 01/15/16 220.0 51.90 56.10
LMT 160115P00230000 P 01/15/16 230.0 60.60 65.00

OPRA data is delayed 15 minutes.