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 (2014-06-13)Premium Content

Lockheed Martin Corp (LMT)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 140920C00075000 C 09/20/14 75.0 95.80 98.00
LMT 140920C00080000 C 09/20/14 80.0 90.80 93.00
LMT 140920C00085000 C 09/20/14 85.0 85.80 88.00
LMT 140920C00090000 C 09/20/14 90.0 80.40 82.80
LMT 140920C00095000 C 09/20/14 95.0 75.40 77.80
LMT 140920C00100000 C 09/20/14 100.0 70.40 72.80
LMT 140920C00105000 C 09/20/14 105.0 65.50 67.90
LMT 140920C00110000 C 09/20/14 110.0 60.80 62.60
LMT 140920C00115000 C 09/20/14 115.0 55.50 57.90
LMT 140920C00120000 C 09/20/14 120.0 50.80 52.90
LMT 140920C00125000 C 09/20/14 125.0 45.50 47.90
LMT 140920C00130000 C 09/20/14 130.0 40.80 42.40
LMT 140920C00135000 C 09/20/14 135.0 35.70 37.90
LMT 140920C00140000 C 09/20/14 140.0 30.50 32.40
LMT 140920C00145000 C 09/20/14 145.0 25.60 27.40
LMT 140920C00150000 C 09/20/14 150.0 21.10 22.40
LMT 140920C00155000 C 09/20/14 155.0 16.20 17.40
LMT 140920C00160000 C 09/20/14 160.0 12.00 12.30
LMT 140920C00165000 C 09/20/14 165.0 7.10 7.40
LMT 140920C00170000 C 09/20/14 170.0 3.10 3.30
LMT 140920C00175000 C 09/20/14 175.0 0.85 1.00
LMT 140920C00180000 C 09/20/14 180.0 0.10 0.25
LMT 140920C00185000 C 09/20/14 185.0 0.00 0.10
LMT 140920C00190000 C 09/20/14 190.0 0.00 0.05
LMT 140920C00195000 C 09/20/14 195.0 0.00 0.05
LMT 140920C00200000 C 09/20/14 200.0 0.00 0.05
LMT 140920C00210000 C 09/20/14 210.0 0.00 0.05
LMT 140920C00220000 C 09/20/14 220.0 0.00 0.05
LMT 140920C00230000 C 09/20/14 230.0 0.00 0.05
LMT 140920P00075000 P 09/20/14 75.0 0.00 0.05
LMT 140920P00080000 P 09/20/14 80.0 0.00 0.05
LMT 140920P00085000 P 09/20/14 85.0 0.00 0.05
LMT 140920P00090000 P 09/20/14 90.0 0.00 0.05
LMT 140920P00095000 P 09/20/14 95.0 0.00 0.05
LMT 140920P00100000 P 09/20/14 100.0 0.00 0.05
LMT 140920P00105000 P 09/20/14 105.0 0.00 0.05
LMT 140920P00110000 P 09/20/14 110.0 0.00 0.05
LMT 140920P00115000 P 09/20/14 115.0 0.00 0.05
LMT 140920P00120000 P 09/20/14 120.0 0.00 0.05
LMT 140920P00125000 P 09/20/14 125.0 0.00 0.05
LMT 140920P00130000 P 09/20/14 130.0 0.00 0.10
LMT 140920P00135000 P 09/20/14 135.0 0.05 0.10
LMT 140920P00140000 P 09/20/14 140.0 0.05 0.15
LMT 140920P00145000 P 09/20/14 145.0 0.05 0.15
LMT 140920P00150000 P 09/20/14 150.0 0.15 0.25
LMT 140920P00155000 P 09/20/14 155.0 0.25 0.35
LMT 140920P00160000 P 09/20/14 160.0 0.35 0.45
LMT 140920P00165000 P 09/20/14 165.0 0.85 0.95
LMT 140920P00170000 P 09/20/14 170.0 2.15 2.30
LMT 140920P00175000 P 09/20/14 175.0 5.00 5.20
LMT 140920P00180000 P 09/20/14 180.0 9.10 10.30
LMT 140920P00185000 P 09/20/14 185.0 12.70 15.20
LMT 140920P00190000 P 09/20/14 190.0 18.40 20.80
LMT 140920P00195000 P 09/20/14 195.0 23.80 25.50
LMT 140920P00200000 P 09/20/14 200.0 28.80 30.50
LMT 140920P00210000 P 09/20/14 210.0 38.80 40.50
LMT 140920P00220000 P 09/20/14 220.0 48.60 50.80
LMT 140920P00230000 P 09/20/14 230.0 57.30 60.50
LMT 141018C00095000 C 10/18/14 95.0 75.90 77.90
LMT 141018C00100000 C 10/18/14 100.0 70.90 72.90
LMT 141018C00105000 C 10/18/14 105.0 65.80 67.60
LMT 141018C00110000 C 10/18/14 110.0 60.80 62.60
LMT 141018C00115000 C 10/18/14 115.0 55.80 57.60
LMT 141018C00120000 C 10/18/14 120.0 50.80 52.60
LMT 141018C00125000 C 10/18/14 125.0 45.80 47.60
LMT 141018C00130000 C 10/18/14 130.0 40.80 42.60
LMT 141018C00135000 C 10/18/14 135.0 35.80 37.60
LMT 141018C00140000 C 10/18/14 140.0 30.80 32.60
LMT 141018C00145000 C 10/18/14 145.0 26.20 28.10
LMT 141018C00150000 C 10/18/14 150.0 21.10 23.30
LMT 141018C00155000 C 10/18/14 155.0 16.30 18.00
LMT 141018C00160000 C 10/18/14 160.0 11.50 13.10
LMT 141018C00165000 C 10/18/14 165.0 7.60 8.20
LMT 141018C00170000 C 10/18/14 170.0 4.30 4.60
LMT 141018C00175000 C 10/18/14 175.0 2.00 2.20
LMT 141018C00180000 C 10/18/14 180.0 0.75 0.95
LMT 141018C00185000 C 10/18/14 185.0 0.25 0.40
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 0.10
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 0.10
LMT 141018P00115000 P 10/18/14 115.0 0.00 0.10
LMT 141018P00120000 P 10/18/14 120.0 0.00 0.10
LMT 141018P00125000 P 10/18/14 125.0 0.05 0.15
LMT 141018P00130000 P 10/18/14 130.0 0.05 0.20
LMT 141018P00135000 P 10/18/14 135.0 0.10 0.25
LMT 141018P00140000 P 10/18/14 140.0 0.15 0.30
LMT 141018P00145000 P 10/18/14 145.0 0.25 0.35
LMT 141018P00150000 P 10/18/14 150.0 0.35 0.45
LMT 141018P00155000 P 10/18/14 155.0 0.55 0.70
LMT 141018P00160000 P 10/18/14 160.0 1.00 1.15
LMT 141018P00165000 P 10/18/14 165.0 1.85 2.05
LMT 141018P00170000 P 10/18/14 170.0 3.40 3.70
LMT 141018P00175000 P 10/18/14 175.0 6.10 6.40
LMT 141018P00180000 P 10/18/14 180.0 9.70 10.90
LMT 141018P00185000 P 10/18/14 185.0 13.10 15.50
LMT 141018P00190000 P 10/18/14 190.0 18.50 20.30
LMT 141018P00195000 P 10/18/14 195.0 24.00 25.00
LMT 141018P00200000 P 10/18/14 200.0 28.80 30.50
LMT 141018P00210000 P 10/18/14 210.0 38.40 40.50
LMT 141018P00220000 P 10/18/14 220.0 48.40 50.50
LMT 141018P00230000 P 10/18/14 230.0 57.40 60.50
LMT 141018P00240000 P 10/18/14 240.0 67.40 70.50
LMT 141018P00250000 P 10/18/14 250.0 77.40 80.50
LMT 141220C00085000 C 12/20/14 85.0 85.50 89.10
LMT 141220C00090000 C 12/20/14 90.0 80.10 83.10
LMT 141220C00095000 C 12/20/14 95.0 75.10 79.10
LMT 141220C00100000 C 12/20/14 100.0 70.10 74.10
LMT 141220C00105000 C 12/20/14 105.0 65.10 69.10
LMT 141220C00110000 C 12/20/14 110.0 60.10 63.80
LMT 141220C00115000 C 12/20/14 115.0 55.20 58.70
LMT 141220C00120000 C 12/20/14 120.0 50.20 53.70
LMT 141220C00125000 C 12/20/14 125.0 45.00 48.80
LMT 141220C00130000 C 12/20/14 130.0 40.20 43.70
LMT 141220C00135000 C 12/20/14 135.0 35.60 37.70
LMT 141220C00140000 C 12/20/14 140.0 30.90 33.00
LMT 141220C00145000 C 12/20/14 145.0 26.30 28.00
LMT 141220C00150000 C 12/20/14 150.0 21.40 23.10
LMT 141220C00155000 C 12/20/14 155.0 17.20 18.10
LMT 141220C00160000 C 12/20/14 160.0 12.80 13.70
LMT 141220C00165000 C 12/20/14 165.0 9.50 9.90
LMT 141220C00170000 C 12/20/14 170.0 6.50 6.80
LMT 141220C00175000 C 12/20/14 175.0 4.10 4.30
LMT 141220C00180000 C 12/20/14 180.0 2.35 2.55
LMT 141220C00185000 C 12/20/14 185.0 1.25 1.50
LMT 141220C00190000 C 12/20/14 190.0 0.65 0.85
LMT 141220C00195000 C 12/20/14 195.0 0.35 0.55
LMT 141220C00200000 C 12/20/14 200.0 0.15 0.35
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 0.10
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 0.00 0.15
LMT 141220P00100000 P 12/20/14 100.0 0.05 0.15
LMT 141220P00105000 P 12/20/14 105.0 0.05 0.20
LMT 141220P00110000 P 12/20/14 110.0 0.10 0.25
LMT 141220P00115000 P 12/20/14 115.0 0.15 0.35
LMT 141220P00120000 P 12/20/14 120.0 0.20 0.45
LMT 141220P00125000 P 12/20/14 125.0 0.30 0.50
LMT 141220P00130000 P 12/20/14 130.0 0.40 0.60
LMT 141220P00135000 P 12/20/14 135.0 0.50 0.70
LMT 141220P00140000 P 12/20/14 140.0 0.70 0.90
LMT 141220P00145000 P 12/20/14 145.0 1.00 1.25
LMT 141220P00150000 P 12/20/14 150.0 1.40 1.65
LMT 141220P00155000 P 12/20/14 155.0 2.05 2.30
LMT 141220P00160000 P 12/20/14 160.0 3.00 3.20
LMT 141220P00165000 P 12/20/14 165.0 4.40 4.80
LMT 141220P00170000 P 12/20/14 170.0 6.50 6.80
LMT 141220P00175000 P 12/20/14 175.0 9.10 9.60
LMT 141220P00180000 P 12/20/14 180.0 12.50 13.00
LMT 141220P00185000 P 12/20/14 185.0 16.40 17.60
LMT 141220P00190000 P 12/20/14 190.0 20.70 22.30
LMT 141220P00195000 P 12/20/14 195.0 25.20 26.90
LMT 141220P00200000 P 12/20/14 200.0 29.90 31.70
LMT 141220P00210000 P 12/20/14 210.0 39.20 42.00
LMT 141220P00220000 P 12/20/14 220.0 48.90 52.10
LMT 141220P00230000 P 12/20/14 230.0 58.80 62.60
LMT 141220P00240000 P 12/20/14 240.0 68.80 72.60
LMT 150117C00045000 C 01/17/15 45.0 125.10 128.90
LMT 150117C00047500 C 01/17/15 47.5 122.60 126.40
LMT 150117C00050000 C 01/17/15 50.0 120.10 123.90
LMT 150117C00055000 C 01/17/15 55.0 115.00 118.90
LMT 150117C00060000 C 01/17/15 60.0 110.10 113.90
LMT 150117C00065000 C 01/17/15 65.0 105.10 108.90
LMT 150117C00070000 C 01/17/15 70.0 100.10 103.90
LMT 150117C00075000 C 01/17/15 75.0 95.10 98.90
LMT 150117C00077500 C 01/17/15 77.5 92.60 96.40
LMT 150117C00080000 C 01/17/15 80.0 89.90 93.90
LMT 150117C00082500 C 01/17/15 82.5 87.50 91.40
LMT 150117C00085000 C 01/17/15 85.0 85.00 89.00
LMT 150117C00087500 C 01/17/15 87.5 82.40 86.40
LMT 150117C00090000 C 01/17/15 90.0 79.90 83.90
LMT 150117C00092500 C 01/17/15 92.5 77.40 81.40
LMT 150117C00095000 C 01/17/15 95.0 74.90 78.90
LMT 150117C00097500 C 01/17/15 97.5 72.60 76.60
LMT 150117C00100000 C 01/17/15 100.0 70.10 74.10
LMT 150117C00105000 C 01/17/15 105.0 65.10 69.10
LMT 150117C00110000 C 01/17/15 110.0 59.90 63.40
LMT 150117C00115000 C 01/17/15 115.0 55.00 58.40
LMT 150117C00120000 C 01/17/15 120.0 50.20 53.30
LMT 150117C00125000 C 01/17/15 125.0 45.20 48.70
LMT 150117C00130000 C 01/17/15 130.0 40.50 43.00
LMT 150117C00135000 C 01/17/15 135.0 35.60 37.90
LMT 150117C00140000 C 01/17/15 140.0 31.20 32.70
LMT 150117C00145000 C 01/17/15 145.0 26.20 27.80
LMT 150117C00150000 C 01/17/15 150.0 21.60 22.90
LMT 150117C00155000 C 01/17/15 155.0 17.20 18.60
LMT 150117C00160000 C 01/17/15 160.0 13.60 14.10
LMT 150117C00165000 C 01/17/15 165.0 10.20 10.50
LMT 150117C00170000 C 01/17/15 170.0 7.10 7.40
LMT 150117C00175000 C 01/17/15 175.0 4.70 5.00
LMT 150117C00180000 C 01/17/15 180.0 2.95 3.20
LMT 150117C00185000 C 01/17/15 185.0 1.75 1.95
LMT 150117C00190000 C 01/17/15 190.0 1.00 1.20
LMT 150117C00195000 C 01/17/15 195.0 0.55 0.75
LMT 150117C00200000 C 01/17/15 200.0 0.30 0.50
LMT 150117C00210000 C 01/17/15 210.0 0.10 0.25
LMT 150117C00220000 C 01/17/15 220.0 0.05 0.15
LMT 150117C00230000 C 01/17/15 230.0 0.00 0.10
LMT 150117P00045000 P 01/17/15 45.0 0.00 0.05
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 0.10
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 0.10
LMT 150117P00082500 P 01/17/15 82.5 0.00 0.10
LMT 150117P00085000 P 01/17/15 85.0 0.05 0.15
LMT 150117P00087500 P 01/17/15 87.5 0.00 0.15
LMT 150117P00090000 P 01/17/15 90.0 0.05 0.15
LMT 150117P00092500 P 01/17/15 92.5 0.05 0.15
LMT 150117P00095000 P 01/17/15 95.0 0.05 0.20
LMT 150117P00097500 P 01/17/15 97.5 0.10 0.20
LMT 150117P00100000 P 01/17/15 100.0 0.10 0.25
LMT 150117P00105000 P 01/17/15 105.0 0.10 0.30
LMT 150117P00110000 P 01/17/15 110.0 0.20 0.40
LMT 150117P00115000 P 01/17/15 115.0 0.25 0.45
LMT 150117P00120000 P 01/17/15 120.0 0.35 0.55
LMT 150117P00125000 P 01/17/15 125.0 0.45 0.65
LMT 150117P00130000 P 01/17/15 130.0 0.50 0.80
LMT 150117P00135000 P 01/17/15 135.0 0.75 1.00
LMT 150117P00140000 P 01/17/15 140.0 1.00 1.25
LMT 150117P00145000 P 01/17/15 145.0 1.35 1.65
LMT 150117P00150000 P 01/17/15 150.0 1.85 2.05
LMT 150117P00155000 P 01/17/15 155.0 2.60 2.85
LMT 150117P00160000 P 01/17/15 160.0 3.70 4.00
LMT 150117P00165000 P 01/17/15 165.0 5.20 5.50
LMT 150117P00170000 P 01/17/15 170.0 7.30 7.60
LMT 150117P00175000 P 01/17/15 175.0 9.90 10.30
LMT 150117P00180000 P 01/17/15 180.0 13.20 13.60
LMT 150117P00185000 P 01/17/15 185.0 17.00 17.40
LMT 150117P00190000 P 01/17/15 190.0 21.00 22.50
LMT 150117P00195000 P 01/17/15 195.0 25.60 27.10
LMT 150117P00200000 P 01/17/15 200.0 30.40 31.80
LMT 150117P00210000 P 01/17/15 210.0 39.30 42.00
LMT 150117P00220000 P 01/17/15 220.0 49.00 51.90
LMT 150117P00230000 P 01/17/15 230.0 58.60 62.60
LMT 150320C00085000 C 03/20/15 85.0 85.00 89.00
LMT 150320C00090000 C 03/20/15 90.0 79.90 83.60
LMT 150320C00095000 C 03/20/15 95.0 74.80 79.00
LMT 150320C00100000 C 03/20/15 100.0 69.90 73.90
LMT 150320C00105000 C 03/20/15 105.0 65.00 68.70
LMT 150320C00110000 C 03/20/15 110.0 60.00 63.80
LMT 150320C00115000 C 03/20/15 115.0 55.00 58.80
LMT 150320C00120000 C 03/20/15 120.0 50.10 53.20
LMT 150320C00125000 C 03/20/15 125.0 45.00 48.70
LMT 150320C00130000 C 03/20/15 130.0 40.10 43.50
LMT 150320C00135000 C 03/20/15 135.0 35.00 38.90
LMT 150320C00140000 C 03/20/15 140.0 30.60 33.70
LMT 150320C00145000 C 03/20/15 145.0 26.60 28.50
LMT 150320C00150000 C 03/20/15 150.0 22.20 23.80
LMT 150320C00155000 C 03/20/15 155.0 18.10 19.30
LMT 150320C00160000 C 03/20/15 160.0 14.90 15.30
LMT 150320C00165000 C 03/20/15 165.0 11.50 11.90
LMT 150320C00170000 C 03/20/15 170.0 8.70 9.00
LMT 150320C00175000 C 03/20/15 175.0 6.30 6.60
LMT 150320C00180000 C 03/20/15 180.0 4.40 4.70
LMT 150320C00185000 C 03/20/15 185.0 2.95 3.30
LMT 150320C00190000 C 03/20/15 190.0 1.95 2.20
LMT 150320C00195000 C 03/20/15 195.0 1.30 1.50
LMT 150320C00200000 C 03/20/15 200.0 0.85 1.05
LMT 150320C00210000 C 03/20/15 210.0 0.30 0.55
LMT 150320C00220000 C 03/20/15 220.0 0.10 0.35
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 0.10 0.25
LMT 150320P00090000 P 03/20/15 90.0 0.15 0.30
LMT 150320P00095000 P 03/20/15 95.0 0.15 0.40
LMT 150320P00100000 P 03/20/15 100.0 0.25 0.45
LMT 150320P00105000 P 03/20/15 105.0 0.30 0.55
LMT 150320P00110000 P 03/20/15 110.0 0.40 0.65
LMT 150320P00115000 P 03/20/15 115.0 0.55 0.75
LMT 150320P00120000 P 03/20/15 120.0 0.70 0.90
LMT 150320P00125000 P 03/20/15 125.0 0.85 1.10
LMT 150320P00130000 P 03/20/15 130.0 1.10 1.40
LMT 150320P00135000 P 03/20/15 135.0 1.45 1.75
LMT 150320P00140000 P 03/20/15 140.0 1.90 2.15
LMT 150320P00145000 P 03/20/15 145.0 2.50 2.70
LMT 150320P00150000 P 03/20/15 150.0 3.20 3.50
LMT 150320P00155000 P 03/20/15 155.0 4.40 4.60
LMT 150320P00160000 P 03/20/15 160.0 5.70 6.00
LMT 150320P00165000 P 03/20/15 165.0 7.50 7.80
LMT 150320P00170000 P 03/20/15 170.0 9.80 10.10
LMT 150320P00175000 P 03/20/15 175.0 12.50 12.90
LMT 150320P00180000 P 03/20/15 180.0 15.70 16.20
LMT 150320P00185000 P 03/20/15 185.0 19.20 19.80
LMT 150320P00190000 P 03/20/15 190.0 23.10 24.70
LMT 150320P00195000 P 03/20/15 195.0 27.00 28.90
LMT 150320P00200000 P 03/20/15 200.0 31.40 33.80
LMT 150320P00210000 P 03/20/15 210.0 40.80 43.70
LMT 150320P00220000 P 03/20/15 220.0 50.50 54.00
LMT 150320P00230000 P 03/20/15 230.0 60.20 63.80
LMT 150320P00240000 P 03/20/15 240.0 70.10 73.50
LMT 160115C00070000 C 01/15/16 70.0 99.40 103.90
LMT 160115C00075000 C 01/15/16 75.0 94.40 98.90
LMT 160115C00080000 C 01/15/16 80.0 89.40 93.90
LMT 160115C00085000 C 01/15/16 85.0 84.40 88.90
LMT 160115C00090000 C 01/15/16 90.0 79.50 84.00
LMT 160115C00095000 C 01/15/16 95.0 74.50 79.00
LMT 160115C00100000 C 01/15/16 100.0 69.50 74.00
LMT 160115C00105000 C 01/15/16 105.0 64.50 69.00
LMT 160115C00110000 C 01/15/16 110.0 59.50 64.00
LMT 160115C00115000 C 01/15/16 115.0 54.50 59.00
LMT 160115C00120000 C 01/15/16 120.0 49.50 54.00
LMT 160115C00125000 C 01/15/16 125.0 44.50 49.00
LMT 160115C00130000 C 01/15/16 130.0 39.80 43.20
LMT 160115C00135000 C 01/15/16 135.0 36.90 38.80
LMT 160115C00140000 C 01/15/16 140.0 32.80 34.60
LMT 160115C00145000 C 01/15/16 145.0 28.80 30.70
LMT 160115C00150000 C 01/15/16 150.0 25.40 26.50
LMT 160115C00155000 C 01/15/16 155.0 22.00 23.00
LMT 160115C00160000 C 01/15/16 160.0 19.20 19.80
LMT 160115C00165000 C 01/15/16 165.0 16.40 16.80
LMT 160115C00170000 C 01/15/16 170.0 13.80 14.40
LMT 160115C00175000 C 01/15/16 175.0 11.60 12.10
LMT 160115C00180000 C 01/15/16 180.0 9.60 10.20
LMT 160115C00185000 C 01/15/16 185.0 7.90 8.40
LMT 160115C00190000 C 01/15/16 190.0 6.40 6.90
LMT 160115C00195000 C 01/15/16 195.0 5.20 5.70
LMT 160115C00200000 C 01/15/16 200.0 4.20 4.70
LMT 160115C00210000 C 01/15/16 210.0 2.70 3.10
LMT 160115C00220000 C 01/15/16 220.0 1.85 2.10
LMT 160115C00230000 C 01/15/16 230.0 1.10 1.40
LMT 160115P00070000 P 01/15/16 70.0 0.35 0.70
LMT 160115P00075000 P 01/15/16 75.0 0.50 0.85
LMT 160115P00080000 P 01/15/16 80.0 0.60 0.80
LMT 160115P00085000 P 01/15/16 85.0 0.80 1.00
LMT 160115P00090000 P 01/15/16 90.0 0.90 1.30
LMT 160115P00095000 P 01/15/16 95.0 1.15 1.50
LMT 160115P00100000 P 01/15/16 100.0 1.40 1.75
LMT 160115P00105000 P 01/15/16 105.0 1.75 2.05
LMT 160115P00110000 P 01/15/16 110.0 2.00 2.45
LMT 160115P00115000 P 01/15/16 115.0 2.45 2.85
LMT 160115P00120000 P 01/15/16 120.0 3.00 3.40
LMT 160115P00125000 P 01/15/16 125.0 3.70 4.10
LMT 160115P00130000 P 01/15/16 130.0 4.50 4.90
LMT 160115P00135000 P 01/15/16 135.0 5.40 5.80
LMT 160115P00140000 P 01/15/16 140.0 6.50 6.90
LMT 160115P00145000 P 01/15/16 145.0 7.80 8.20
LMT 160115P00150000 P 01/15/16 150.0 9.30 9.80
LMT 160115P00155000 P 01/15/16 155.0 11.00 11.50
LMT 160115P00160000 P 01/15/16 160.0 13.10 13.50
LMT 160115P00165000 P 01/15/16 165.0 15.40 15.90
LMT 160115P00170000 P 01/15/16 170.0 17.90 18.50
LMT 160115P00175000 P 01/15/16 175.0 20.70 21.30
LMT 160115P00180000 P 01/15/16 180.0 23.80 24.50
LMT 160115P00185000 P 01/15/16 185.0 27.20 27.80
LMT 160115P00190000 P 01/15/16 190.0 30.70 31.40
LMT 160115P00195000 P 01/15/16 195.0 34.50 35.20
LMT 160115P00200000 P 01/15/16 200.0 38.20 40.00
LMT 160115P00210000 P 01/15/16 210.0 46.60 48.50
LMT 160115P00220000 P 01/15/16 220.0 55.60 57.50
LMT 160115P00230000 P 01/15/16 230.0 64.00 68.00

OPRA data is delayed 15 minutes.