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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 141018C00095000 C 10/18/14 95.0 83.30 86.10
LMT 141018C00100000 C 10/18/14 100.0 78.30 81.10
LMT 141018C00105000 C 10/18/14 105.0 73.30 76.10
LMT 141018C00110000 C 10/18/14 110.0 68.30 71.10
LMT 141018C00115000 C 10/18/14 115.0 63.30 66.20
LMT 141018C00120000 C 10/18/14 120.0 58.30 60.40
LMT 141018C00125000 C 10/18/14 125.0 53.30 56.20
LMT 141018C00130000 C 10/18/14 130.0 48.20 51.20
LMT 141018C00135000 C 10/18/14 135.0 43.20 46.20
LMT 141018C00140000 C 10/18/14 140.0 38.20 40.40
LMT 141018C00145000 C 10/18/14 145.0 33.30 35.30
LMT 141018C00150000 C 10/18/14 150.0 28.70 30.20
LMT 141018C00155000 C 10/18/14 155.0 23.70 26.30
LMT 141018C00160000 C 10/18/14 160.0 18.70 20.30
LMT 141018C00165000 C 10/18/14 165.0 13.90 16.10
LMT 141018C00170000 C 10/18/14 170.0 9.10 10.20
LMT 141018C00175000 C 10/18/14 175.0 5.10 5.40
LMT 141018C00180000 C 10/18/14 180.0 1.95 2.15
LMT 141018C00185000 C 10/18/14 185.0 0.45 0.60
LMT 141018C00190000 C 10/18/14 190.0 0.05 0.20
LMT 141018C00195000 C 10/18/14 195.0 0.00 0.10
LMT 141018C00200000 C 10/18/14 200.0 0.00 0.05
LMT 141018C00210000 C 10/18/14 210.0 0.00 0.05
LMT 141018C00220000 C 10/18/14 220.0 0.00 0.05
LMT 141018C00230000 C 10/18/14 230.0 0.00 0.05
LMT 141018C00240000 C 10/18/14 240.0 0.00 0.05
LMT 141018C00250000 C 10/18/14 250.0 0.00 0.05
LMT 141018P00095000 P 10/18/14 95.0 0.00 0.05
LMT 141018P00100000 P 10/18/14 100.0 0.00 0.05
LMT 141018P00105000 P 10/18/14 105.0 0.00 0.05
LMT 141018P00110000 P 10/18/14 110.0 0.00 0.05
LMT 141018P00115000 P 10/18/14 115.0 0.00 0.05
LMT 141018P00120000 P 10/18/14 120.0 0.00 0.05
LMT 141018P00125000 P 10/18/14 125.0 0.00 0.05
LMT 141018P00130000 P 10/18/14 130.0 0.00 0.05
LMT 141018P00135000 P 10/18/14 135.0 0.00 0.05
LMT 141018P00140000 P 10/18/14 140.0 0.00 0.10
LMT 141018P00145000 P 10/18/14 145.0 0.00 0.10
LMT 141018P00150000 P 10/18/14 150.0 0.00 0.10
LMT 141018P00155000 P 10/18/14 155.0 0.05 0.15
LMT 141018P00160000 P 10/18/14 160.0 0.10 0.20
LMT 141018P00165000 P 10/18/14 165.0 0.15 0.35
LMT 141018P00170000 P 10/18/14 170.0 0.40 0.50
LMT 141018P00175000 P 10/18/14 175.0 1.05 1.25
LMT 141018P00180000 P 10/18/14 180.0 2.90 3.20
LMT 141018P00185000 P 10/18/14 185.0 6.20 6.60
LMT 141018P00190000 P 10/18/14 190.0 9.20 11.50
LMT 141018P00195000 P 10/18/14 195.0 14.00 16.40
LMT 141018P00200000 P 10/18/14 200.0 18.80 21.40
LMT 141018P00210000 P 10/18/14 210.0 28.70 31.40
LMT 141018P00220000 P 10/18/14 220.0 38.70 41.40
LMT 141018P00230000 P 10/18/14 230.0 48.70 51.40
LMT 141018P00240000 P 10/18/14 240.0 58.70 61.40
LMT 141018P00250000 P 10/18/14 250.0 68.80 71.40
LMT 141122C00105000 C 11/22/14 105.0 73.40 76.30
LMT 141122C00110000 C 11/22/14 110.0 68.40 71.30
LMT 141122C00115000 C 11/22/14 115.0 63.30 66.40
LMT 141122C00120000 C 11/22/14 120.0 58.30 61.40
LMT 141122C00125000 C 11/22/14 125.0 53.40 56.40
LMT 141122C00130000 C 11/22/14 130.0 48.50 51.40
LMT 141122C00135000 C 11/22/14 135.0 43.50 46.40
LMT 141122C00140000 C 11/22/14 140.0 38.50 41.50
LMT 141122C00145000 C 11/22/14 145.0 33.60 36.50
LMT 141122C00150000 C 11/22/14 150.0 28.70 31.10
LMT 141122C00155000 C 11/22/14 155.0 23.70 26.10
LMT 141122C00160000 C 11/22/14 160.0 18.80 21.10
LMT 141122C00165000 C 11/22/14 165.0 14.70 16.20
LMT 141122C00170000 C 11/22/14 170.0 10.40 11.50
LMT 141122C00175000 C 11/22/14 175.0 6.80 7.10
LMT 141122C00180000 C 11/22/14 180.0 3.80 4.10
LMT 141122C00185000 C 11/22/14 185.0 1.90 2.05
LMT 141122C00190000 C 11/22/14 190.0 0.80 0.95
LMT 141122C00195000 C 11/22/14 195.0 0.25 0.50
LMT 141122C00200000 C 11/22/14 200.0 0.10 0.30
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 0.10
LMT 141122P00110000 P 11/22/14 110.0 0.00 0.10
LMT 141122P00115000 P 11/22/14 115.0 0.00 0.10
LMT 141122P00120000 P 11/22/14 120.0 0.00 0.10
LMT 141122P00125000 P 11/22/14 125.0 0.05 0.15
LMT 141122P00130000 P 11/22/14 130.0 0.05 0.15
LMT 141122P00135000 P 11/22/14 135.0 0.05 0.20
LMT 141122P00140000 P 11/22/14 140.0 0.05 0.25
LMT 141122P00145000 P 11/22/14 145.0 0.15 0.35
LMT 141122P00150000 P 11/22/14 150.0 0.20 0.45
LMT 141122P00155000 P 11/22/14 155.0 0.30 0.50
LMT 141122P00160000 P 11/22/14 160.0 0.50 0.70
LMT 141122P00165000 P 11/22/14 165.0 0.85 1.05
LMT 141122P00170000 P 11/22/14 170.0 1.55 1.70
LMT 141122P00175000 P 11/22/14 175.0 2.75 2.95
LMT 141122P00180000 P 11/22/14 180.0 4.70 5.00
LMT 141122P00185000 P 11/22/14 185.0 7.70 8.00
LMT 141122P00190000 P 11/22/14 190.0 10.10 12.30
LMT 141122P00195000 P 11/22/14 195.0 14.10 17.00
LMT 141122P00200000 P 11/22/14 200.0 18.90 21.70
LMT 141122P00210000 P 11/22/14 210.0 28.80 31.70
LMT 141122P00220000 P 11/22/14 220.0 38.70 41.70
LMT 141122P00230000 P 11/22/14 230.0 48.70 51.70
LMT 141122P00240000 P 11/22/14 240.0 58.70 61.70
LMT 141122P00250000 P 11/22/14 250.0 68.70 71.70
LMT 141122P00260000 P 11/22/14 260.0 78.70 81.70
LMT 141122P00270000 P 11/22/14 270.0 88.70 91.70
LMT 141220C00085000 C 12/20/14 85.0 92.20 96.20
LMT 141220C00090000 C 12/20/14 90.0 88.30 91.20
LMT 141220C00095000 C 12/20/14 95.0 83.30 86.20
LMT 141220C00100000 C 12/20/14 100.0 78.30 81.20
LMT 141220C00105000 C 12/20/14 105.0 73.30 76.30
LMT 141220C00110000 C 12/20/14 110.0 67.40 71.30
LMT 141220C00115000 C 12/20/14 115.0 63.20 66.20
LMT 141220C00120000 C 12/20/14 120.0 57.90 61.30
LMT 141220C00125000 C 12/20/14 125.0 53.30 56.10
LMT 141220C00130000 C 12/20/14 130.0 48.30 51.30
LMT 141220C00135000 C 12/20/14 135.0 43.40 46.40
LMT 141220C00140000 C 12/20/14 140.0 38.50 41.10
LMT 141220C00145000 C 12/20/14 145.0 33.60 36.50
LMT 141220C00150000 C 12/20/14 150.0 28.70 31.10
LMT 141220C00155000 C 12/20/14 155.0 24.10 26.10
LMT 141220C00160000 C 12/20/14 160.0 19.40 21.10
LMT 141220C00165000 C 12/20/14 165.0 14.90 16.20
LMT 141220C00170000 C 12/20/14 170.0 10.70 11.50
LMT 141220C00175000 C 12/20/14 175.0 7.20 7.60
LMT 141220C00180000 C 12/20/14 180.0 4.40 4.60
LMT 141220C00185000 C 12/20/14 185.0 2.40 2.60
LMT 141220C00190000 C 12/20/14 190.0 1.20 1.35
LMT 141220C00195000 C 12/20/14 195.0 0.55 0.75
LMT 141220C00200000 C 12/20/14 200.0 0.20 0.45
LMT 141220C00210000 C 12/20/14 210.0 0.05 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 0.05
LMT 141220P00095000 P 12/20/14 95.0 0.00 0.10
LMT 141220P00100000 P 12/20/14 100.0 0.00 0.10
LMT 141220P00105000 P 12/20/14 105.0 0.00 0.10
LMT 141220P00110000 P 12/20/14 110.0 0.05 0.15
LMT 141220P00115000 P 12/20/14 115.0 0.05 0.15
LMT 141220P00120000 P 12/20/14 120.0 0.10 0.15
LMT 141220P00125000 P 12/20/14 125.0 0.10 0.20
LMT 141220P00130000 P 12/20/14 130.0 0.10 0.25
LMT 141220P00135000 P 12/20/14 135.0 0.20 0.35
LMT 141220P00140000 P 12/20/14 140.0 0.25 0.35
LMT 141220P00145000 P 12/20/14 145.0 0.30 0.50
LMT 141220P00150000 P 12/20/14 150.0 0.45 0.55
LMT 141220P00155000 P 12/20/14 155.0 0.65 0.75
LMT 141220P00160000 P 12/20/14 160.0 0.95 1.10
LMT 141220P00165000 P 12/20/14 165.0 1.55 1.70
LMT 141220P00170000 P 12/20/14 170.0 2.50 2.70
LMT 141220P00175000 P 12/20/14 175.0 4.00 4.30
LMT 141220P00180000 P 12/20/14 180.0 6.30 6.60
LMT 141220P00185000 P 12/20/14 185.0 9.40 9.70
LMT 141220P00190000 P 12/20/14 190.0 13.10 13.80
LMT 141220P00195000 P 12/20/14 195.0 16.10 18.20
LMT 141220P00200000 P 12/20/14 200.0 20.60 23.10
LMT 141220P00210000 P 12/20/14 210.0 30.10 32.80
LMT 141220P00220000 P 12/20/14 220.0 40.00 42.80
LMT 141220P00230000 P 12/20/14 230.0 50.00 52.70
LMT 141220P00240000 P 12/20/14 240.0 60.00 62.80
LMT 150117C00045000 C 01/17/15 45.0 133.10 136.10
LMT 150117C00047500 C 01/17/15 47.5 130.70 133.60
LMT 150117C00050000 C 01/17/15 50.0 128.10 131.10
LMT 150117C00055000 C 01/17/15 55.0 123.20 126.10
LMT 150117C00060000 C 01/17/15 60.0 117.20 120.70
LMT 150117C00065000 C 01/17/15 65.0 112.40 116.20
LMT 150117C00070000 C 01/17/15 70.0 108.20 111.10
LMT 150117C00075000 C 01/17/15 75.0 103.20 106.10
LMT 150117C00077500 C 01/17/15 77.5 100.20 103.60
LMT 150117C00080000 C 01/17/15 80.0 98.00 101.10
LMT 150117C00082500 C 01/17/15 82.5 95.70 98.70
LMT 150117C00085000 C 01/17/15 85.0 93.20 96.20
LMT 150117C00087500 C 01/17/15 87.5 89.90 93.70
LMT 150117C00090000 C 01/17/15 90.0 88.20 91.20
LMT 150117C00092500 C 01/17/15 92.5 85.70 88.70
LMT 150117C00095000 C 01/17/15 95.0 83.30 86.30
LMT 150117C00097500 C 01/17/15 97.5 80.70 83.80
LMT 150117C00100000 C 01/17/15 100.0 78.30 81.30
LMT 150117C00105000 C 01/17/15 105.0 73.30 76.30
LMT 150117C00110000 C 01/17/15 110.0 68.30 71.20
LMT 150117C00115000 C 01/17/15 115.0 63.20 66.30
LMT 150117C00120000 C 01/17/15 120.0 58.40 61.40
LMT 150117C00125000 C 01/17/15 125.0 53.30 56.40
LMT 150117C00130000 C 01/17/15 130.0 48.40 51.40
LMT 150117C00135000 C 01/17/15 135.0 43.50 46.30
LMT 150117C00140000 C 01/17/15 140.0 38.60 41.30
LMT 150117C00145000 C 01/17/15 145.0 33.70 36.20
LMT 150117C00150000 C 01/17/15 150.0 28.90 31.40
LMT 150117C00155000 C 01/17/15 155.0 24.20 26.50
LMT 150117C00160000 C 01/17/15 160.0 19.60 21.00
LMT 150117C00165000 C 01/17/15 165.0 15.20 17.20
LMT 150117C00170000 C 01/17/15 170.0 11.40 11.80
LMT 150117C00175000 C 01/17/15 175.0 7.80 8.20
LMT 150117C00180000 C 01/17/15 180.0 5.10 5.40
LMT 150117C00185000 C 01/17/15 185.0 3.00 3.30
LMT 150117C00190000 C 01/17/15 190.0 1.70 1.90
LMT 150117C00195000 C 01/17/15 195.0 0.90 1.05
LMT 150117C00200000 C 01/17/15 200.0 0.45 0.70
LMT 150117C00210000 C 01/17/15 210.0 0.10 0.25
LMT 150117C00220000 C 01/17/15 220.0 0.05 0.10
LMT 150117C00230000 C 01/17/15 230.0 0.00 0.10
LMT 150117P00045000 P 01/17/15 45.0 0.00 0.05
LMT 150117P00047500 P 01/17/15 47.5 0.00 0.05
LMT 150117P00050000 P 01/17/15 50.0 0.00 0.05
LMT 150117P00055000 P 01/17/15 55.0 0.00 0.05
LMT 150117P00060000 P 01/17/15 60.0 0.00 0.05
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 0.05
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 0.10
LMT 150117P00085000 P 01/17/15 85.0 0.00 0.10
LMT 150117P00087500 P 01/17/15 87.5 0.00 0.10
LMT 150117P00090000 P 01/17/15 90.0 0.00 0.10
LMT 150117P00092500 P 01/17/15 92.5 0.00 0.10
LMT 150117P00095000 P 01/17/15 95.0 0.00 0.10
LMT 150117P00097500 P 01/17/15 97.5 0.00 0.15
LMT 150117P00100000 P 01/17/15 100.0 0.05 0.15
LMT 150117P00105000 P 01/17/15 105.0 0.05 0.15
LMT 150117P00110000 P 01/17/15 110.0 0.05 0.20
LMT 150117P00115000 P 01/17/15 115.0 0.10 0.20
LMT 150117P00120000 P 01/17/15 120.0 0.15 0.25
LMT 150117P00125000 P 01/17/15 125.0 0.15 0.30
LMT 150117P00130000 P 01/17/15 130.0 0.25 0.40
LMT 150117P00135000 P 01/17/15 135.0 0.30 0.50
LMT 150117P00140000 P 01/17/15 140.0 0.40 0.65
LMT 150117P00145000 P 01/17/15 145.0 0.50 0.65
LMT 150117P00150000 P 01/17/15 150.0 0.70 0.95
LMT 150117P00155000 P 01/17/15 155.0 0.95 1.25
LMT 150117P00160000 P 01/17/15 160.0 1.40 1.60
LMT 150117P00165000 P 01/17/15 165.0 2.15 2.25
LMT 150117P00170000 P 01/17/15 170.0 3.30 3.50
LMT 150117P00175000 P 01/17/15 175.0 4.90 5.10
LMT 150117P00180000 P 01/17/15 180.0 7.10 7.40
LMT 150117P00185000 P 01/17/15 185.0 10.10 10.40
LMT 150117P00190000 P 01/17/15 190.0 13.80 14.10
LMT 150117P00195000 P 01/17/15 195.0 17.20 18.60
LMT 150117P00200000 P 01/17/15 200.0 20.50 23.30
LMT 150117P00210000 P 01/17/15 210.0 30.20 32.90
LMT 150117P00220000 P 01/17/15 220.0 40.00 42.90
LMT 150117P00230000 P 01/17/15 230.0 50.00 52.70
LMT 150320C00085000 C 03/20/15 85.0 93.20 96.10
LMT 150320C00090000 C 03/20/15 90.0 88.20 91.20
LMT 150320C00095000 C 03/20/15 95.0 83.20 86.20
LMT 150320C00100000 C 03/20/15 100.0 77.40 81.20
LMT 150320C00105000 C 03/20/15 105.0 73.30 76.20
LMT 150320C00110000 C 03/20/15 110.0 68.30 71.20
LMT 150320C00115000 C 03/20/15 115.0 63.30 66.30
LMT 150320C00120000 C 03/20/15 120.0 58.40 61.40
LMT 150320C00125000 C 03/20/15 125.0 53.40 56.40
LMT 150320C00130000 C 03/20/15 130.0 48.40 51.40
LMT 150320C00135000 C 03/20/15 135.0 43.50 46.50
LMT 150320C00140000 C 03/20/15 140.0 38.60 41.50
LMT 150320C00145000 C 03/20/15 145.0 34.10 36.80
LMT 150320C00150000 C 03/20/15 150.0 29.30 31.70
LMT 150320C00155000 C 03/20/15 155.0 24.70 27.00
LMT 150320C00160000 C 03/20/15 160.0 20.40 22.50
LMT 150320C00165000 C 03/20/15 165.0 16.40 16.80
LMT 150320C00170000 C 03/20/15 170.0 12.80 13.10
LMT 150320C00175000 C 03/20/15 175.0 9.50 9.90
LMT 150320C00180000 C 03/20/15 180.0 6.80 7.10
LMT 150320C00185000 C 03/20/15 185.0 4.70 5.00
LMT 150320C00190000 C 03/20/15 190.0 3.30 3.40
LMT 150320C00195000 C 03/20/15 195.0 2.10 2.25
LMT 150320C00200000 C 03/20/15 200.0 1.35 1.50
LMT 150320C00210000 C 03/20/15 210.0 0.45 0.70
LMT 150320C00220000 C 03/20/15 220.0 0.20 0.40
LMT 150320C00230000 C 03/20/15 230.0 0.05 0.20
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.15
LMT 150320P00085000 P 03/20/15 85.0 0.05 0.15
LMT 150320P00090000 P 03/20/15 90.0 0.10 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 0.15 0.35
LMT 150320P00110000 P 03/20/15 110.0 0.15 0.40
LMT 150320P00115000 P 03/20/15 115.0 0.25 0.50
LMT 150320P00120000 P 03/20/15 120.0 0.30 0.55
LMT 150320P00125000 P 03/20/15 125.0 0.40 0.75
LMT 150320P00130000 P 03/20/15 130.0 0.50 0.65
LMT 150320P00135000 P 03/20/15 135.0 0.65 1.05
LMT 150320P00140000 P 03/20/15 140.0 0.85 1.20
LMT 150320P00145000 P 03/20/15 145.0 1.15 1.45
LMT 150320P00150000 P 03/20/15 150.0 1.55 1.80
LMT 150320P00155000 P 03/20/15 155.0 2.10 2.35
LMT 150320P00160000 P 03/20/15 160.0 2.90 3.20
LMT 150320P00165000 P 03/20/15 165.0 4.00 4.30
LMT 150320P00170000 P 03/20/15 170.0 5.50 5.70
LMT 150320P00175000 P 03/20/15 175.0 7.40 7.70
LMT 150320P00180000 P 03/20/15 180.0 9.80 10.20
LMT 150320P00185000 P 03/20/15 185.0 12.80 13.20
LMT 150320P00190000 P 03/20/15 190.0 16.20 16.70
LMT 150320P00195000 P 03/20/15 195.0 20.20 20.70
LMT 150320P00200000 P 03/20/15 200.0 22.50 25.10
LMT 150320P00210000 P 03/20/15 210.0 31.80 34.70
LMT 150320P00220000 P 03/20/15 220.0 41.30 44.20
LMT 150320P00230000 P 03/20/15 230.0 51.30 54.10
LMT 150320P00240000 P 03/20/15 240.0 61.20 64.00
LMT 160115C00070000 C 01/15/16 70.0 108.30 111.30
LMT 160115C00075000 C 01/15/16 75.0 103.00 106.80
LMT 160115C00080000 C 01/15/16 80.0 98.00 101.80
LMT 160115C00085000 C 01/15/16 85.0 93.00 96.80
LMT 160115C00090000 C 01/15/16 90.0 88.00 91.80
LMT 160115C00095000 C 01/15/16 95.0 83.00 86.80
LMT 160115C00100000 C 01/15/16 100.0 78.00 81.80
LMT 160115C00105000 C 01/15/16 105.0 73.00 76.80
LMT 160115C00110000 C 01/15/16 110.0 68.00 71.80
LMT 160115C00115000 C 01/15/16 115.0 63.40 67.10
LMT 160115C00120000 C 01/15/16 120.0 58.10 61.90
LMT 160115C00125000 C 01/15/16 125.0 53.50 57.20
LMT 160115C00130000 C 01/15/16 130.0 48.60 51.60
LMT 160115C00135000 C 01/15/16 135.0 43.80 46.90
LMT 160115C00140000 C 01/15/16 140.0 39.10 42.80
LMT 160115C00145000 C 01/15/16 145.0 34.80 38.60
LMT 160115C00150000 C 01/15/16 150.0 30.90 34.50
LMT 160115C00155000 C 01/15/16 155.0 26.90 30.60
LMT 160115C00160000 C 01/15/16 160.0 23.90 25.10
LMT 160115C00165000 C 01/15/16 165.0 20.90 21.40
LMT 160115C00170000 C 01/15/16 170.0 17.80 18.30
LMT 160115C00175000 C 01/15/16 175.0 15.10 15.60
LMT 160115C00180000 C 01/15/16 180.0 12.70 13.10
LMT 160115C00185000 C 01/15/16 185.0 10.60 11.00
LMT 160115C00190000 C 01/15/16 190.0 8.80 9.10
LMT 160115C00195000 C 01/15/16 195.0 7.20 7.50
LMT 160115C00200000 C 01/15/16 200.0 5.90 6.20
LMT 160115C00210000 C 01/15/16 210.0 3.90 4.10
LMT 160115C00220000 C 01/15/16 220.0 2.55 2.75
LMT 160115C00230000 C 01/15/16 230.0 1.50 1.85
LMT 160115P00070000 P 01/15/16 70.0 0.40 0.50
LMT 160115P00075000 P 01/15/16 75.0 0.50 0.60
LMT 160115P00080000 P 01/15/16 80.0 0.60 0.75
LMT 160115P00085000 P 01/15/16 85.0 0.70 0.90
LMT 160115P00090000 P 01/15/16 90.0 0.60 1.00
LMT 160115P00095000 P 01/15/16 95.0 0.70 1.15
LMT 160115P00100000 P 01/15/16 100.0 0.90 1.35
LMT 160115P00105000 P 01/15/16 105.0 1.10 1.55
LMT 160115P00110000 P 01/15/16 110.0 1.40 1.80
LMT 160115P00115000 P 01/15/16 115.0 1.70 2.10
LMT 160115P00120000 P 01/15/16 120.0 2.05 2.40
LMT 160115P00125000 P 01/15/16 125.0 2.50 2.95
LMT 160115P00130000 P 01/15/16 130.0 3.20 3.50
LMT 160115P00135000 P 01/15/16 135.0 3.90 4.10
LMT 160115P00140000 P 01/15/16 140.0 4.70 4.90
LMT 160115P00145000 P 01/15/16 145.0 5.60 5.90
LMT 160115P00150000 P 01/15/16 150.0 6.80 7.00
LMT 160115P00155000 P 01/15/16 155.0 8.10 8.40
LMT 160115P00160000 P 01/15/16 160.0 9.70 10.00
LMT 160115P00165000 P 01/15/16 165.0 11.50 11.80
LMT 160115P00170000 P 01/15/16 170.0 13.60 13.90
LMT 160115P00175000 P 01/15/16 175.0 15.90 16.30
LMT 160115P00180000 P 01/15/16 180.0 18.50 19.00
LMT 160115P00185000 P 01/15/16 185.0 21.50 22.00
LMT 160115P00190000 P 01/15/16 190.0 24.70 25.20
LMT 160115P00195000 P 01/15/16 195.0 28.10 28.70
LMT 160115P00200000 P 01/15/16 200.0 31.80 32.40
LMT 160115P00210000 P 01/15/16 210.0 37.50 41.20
LMT 160115P00220000 P 01/15/16 220.0 46.10 49.70
LMT 160115P00230000 P 01/15/16 230.0 55.20 58.70

OPRA data is delayed 15 minutes.