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 (2015-06-12)Premium Content

Lockheed Martin Corp (LMT)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150918C00120000 C 09/18/15 120.0 81.30 84.70
LMT 150918C00125000 C 09/18/15 125.0 76.20 79.80
LMT 150918C00130000 C 09/18/15 130.0 71.30 74.80
LMT 150918C00135000 C 09/18/15 135.0 66.20 69.50
LMT 150918C00140000 C 09/18/15 140.0 61.30 64.30
LMT 150918C00145000 C 09/18/15 145.0 56.40 59.60
LMT 150918C00150000 C 09/18/15 150.0 51.30 54.70
LMT 150918C00155000 C 09/18/15 155.0 46.80 49.90
LMT 150918C00160000 C 09/18/15 160.0 41.30 44.20
LMT 150918C00165000 C 09/18/15 165.0 36.70 39.30
LMT 150918C00170000 C 09/18/15 170.0 31.40 34.30
LMT 150918C00175000 C 09/18/15 175.0 26.40 29.30
LMT 150918C00180000 C 09/18/15 180.0 21.60 24.40
LMT 150918C00185000 C 09/18/15 185.0 16.90 19.60
LMT 150918C00190000 C 09/18/15 190.0 12.40 15.00
LMT 150918C00195000 C 09/18/15 195.0 8.40 10.90
LMT 150918C00200000 C 09/18/15 200.0 5.50 6.20
LMT 150918C00205000 C 09/18/15 205.0 2.75 3.30
LMT 150918C00210000 C 09/18/15 210.0 1.05 1.45
LMT 150918C00215000 C 09/18/15 215.0 0.30 0.50
LMT 150918C00220000 C 09/18/15 220.0 0.05 0.30
LMT 150918C00225000 C 09/18/15 225.0 0.00 0.25
LMT 150918C00230000 C 09/18/15 230.0 0.00 0.25
LMT 150918C00235000 C 09/18/15 235.0 0.00 0.15
LMT 150918C00240000 C 09/18/15 240.0 0.00 0.25
LMT 150918C00245000 C 09/18/15 245.0 0.00 0.25
LMT 150918C00250000 C 09/18/15 250.0 0.00 0.25
LMT 150918C00260000 C 09/18/15 260.0 0.00 0.25
LMT 150918C00270000 C 09/18/15 270.0 0.00 0.25
LMT 150918C00280000 C 09/18/15 280.0 0.00 0.25
LMT 150918C00290000 C 09/18/15 290.0 0.00 0.25
LMT 150918P00120000 P 09/18/15 120.0 0.00 0.30
LMT 150918P00125000 P 09/18/15 125.0 0.00 0.25
LMT 150918P00130000 P 09/18/15 130.0 0.00 0.30
LMT 150918P00135000 P 09/18/15 135.0 0.00 0.30
LMT 150918P00140000 P 09/18/15 140.0 0.00 0.35
LMT 150918P00145000 P 09/18/15 145.0 0.00 0.35
LMT 150918P00150000 P 09/18/15 150.0 0.00 0.40
LMT 150918P00155000 P 09/18/15 155.0 0.00 0.40
LMT 150918P00160000 P 09/18/15 160.0 0.00 0.45
LMT 150918P00165000 P 09/18/15 165.0 0.00 0.50
LMT 150918P00170000 P 09/18/15 170.0 0.00 0.40
LMT 150918P00175000 P 09/18/15 175.0 0.10 0.25
LMT 150918P00180000 P 09/18/15 180.0 0.20 0.50
LMT 150918P00185000 P 09/18/15 185.0 0.40 0.70
LMT 150918P00190000 P 09/18/15 190.0 0.75 1.20
LMT 150918P00195000 P 09/18/15 195.0 1.45 1.90
LMT 150918P00200000 P 09/18/15 200.0 2.70 3.10
LMT 150918P00205000 P 09/18/15 205.0 4.80 5.40
LMT 150918P00210000 P 09/18/15 210.0 8.00 8.80
LMT 150918P00215000 P 09/18/15 215.0 11.40 13.30
LMT 150918P00220000 P 09/18/15 220.0 15.90 18.00
LMT 150918P00225000 P 09/18/15 225.0 20.90 23.00
LMT 150918P00230000 P 09/18/15 230.0 25.90 28.00
LMT 150918P00235000 P 09/18/15 235.0 30.90 33.00
LMT 150918P00240000 P 09/18/15 240.0 35.90 38.00
LMT 150918P00245000 P 09/18/15 245.0 40.20 43.80
LMT 150918P00250000 P 09/18/15 250.0 45.90 48.80
LMT 150918P00260000 P 09/18/15 260.0 55.50 58.00
LMT 150918P00270000 P 09/18/15 270.0 65.50 68.00
LMT 150918P00280000 P 09/18/15 280.0 75.30 78.00
LMT 150918P00290000 P 09/18/15 290.0 85.50 88.00
LMT 151016C00110000 C 10/16/15 110.0 91.30 95.00
LMT 151016C00115000 C 10/16/15 115.0 86.60 89.70
LMT 151016C00120000 C 10/16/15 120.0 81.40 84.90
LMT 151016C00125000 C 10/16/15 125.0 76.90 79.80
LMT 151016C00130000 C 10/16/15 130.0 71.40 75.00
LMT 151016C00135000 C 10/16/15 135.0 66.50 69.90
LMT 151016C00140000 C 10/16/15 140.0 61.50 64.50
LMT 151016C00145000 C 10/16/15 145.0 56.40 59.90
LMT 151016C00150000 C 10/16/15 150.0 51.80 54.50
LMT 151016C00155000 C 10/16/15 155.0 46.70 50.00
LMT 151016C00160000 C 10/16/15 160.0 41.90 45.40
LMT 151016C00165000 C 10/16/15 165.0 36.90 39.80
LMT 151016C00170000 C 10/16/15 170.0 32.40 35.00
LMT 151016C00175000 C 10/16/15 175.0 27.40 30.20
LMT 151016C00180000 C 10/16/15 180.0 22.70 25.70
LMT 151016C00185000 C 10/16/15 185.0 18.60 21.30
LMT 151016C00190000 C 10/16/15 190.0 14.50 17.20
LMT 151016C00195000 C 10/16/15 195.0 11.40 12.70
LMT 151016C00200000 C 10/16/15 200.0 8.20 8.90
LMT 151016C00205000 C 10/16/15 205.0 5.50 6.10
LMT 151016C00210000 C 10/16/15 210.0 3.30 3.90
LMT 151016C00215000 C 10/16/15 215.0 1.90 2.30
LMT 151016C00220000 C 10/16/15 220.0 0.95 1.25
LMT 151016C00225000 C 10/16/15 225.0 0.45 0.70
LMT 151016C00230000 C 10/16/15 230.0 0.20 0.45
LMT 151016C00235000 C 10/16/15 235.0 0.05 0.25
LMT 151016C00240000 C 10/16/15 240.0 0.05 0.15
LMT 151016C00245000 C 10/16/15 245.0 0.00 0.10
LMT 151016C00250000 C 10/16/15 250.0 0.00 0.10
LMT 151016C00255000 C 10/16/15 255.0 0.00 0.05
LMT 151016C00260000 C 10/16/15 260.0 0.00 0.05
LMT 151016C00265000 C 10/16/15 265.0 0.00 0.05
LMT 151016C00270000 C 10/16/15 270.0 0.00 0.05
LMT 151016C00275000 C 10/16/15 275.0 0.00 0.05
LMT 151016C00280000 C 10/16/15 280.0 0.00 0.05
LMT 151016C00285000 C 10/16/15 285.0 0.00 0.05
LMT 151016C00290000 C 10/16/15 290.0 0.00 0.05
LMT 151016C00295000 C 10/16/15 295.0 0.00 0.05
LMT 151016C00300000 C 10/16/15 300.0 0.00 0.05
LMT 151016C00305000 C 10/16/15 305.0 0.00 0.05
LMT 151016C00310000 C 10/16/15 310.0 0.00 0.05
LMT 151016P00110000 P 10/16/15 110.0 0.00 0.10
LMT 151016P00115000 P 10/16/15 115.0 0.00 0.10
LMT 151016P00120000 P 10/16/15 120.0 0.00 0.10
LMT 151016P00125000 P 10/16/15 125.0 0.05 0.15
LMT 151016P00130000 P 10/16/15 130.0 0.05 0.15
LMT 151016P00135000 P 10/16/15 135.0 0.05 0.20
LMT 151016P00140000 P 10/16/15 140.0 0.10 0.30
LMT 151016P00145000 P 10/16/15 145.0 0.15 0.40
LMT 151016P00150000 P 10/16/15 150.0 0.20 0.50
LMT 151016P00155000 P 10/16/15 155.0 0.30 0.55
LMT 151016P00160000 P 10/16/15 160.0 0.40 0.60
LMT 151016P00165000 P 10/16/15 165.0 0.50 0.75
LMT 151016P00170000 P 10/16/15 170.0 0.70 1.00
LMT 151016P00175000 P 10/16/15 175.0 0.95 1.25
LMT 151016P00180000 P 10/16/15 180.0 1.30 1.65
LMT 151016P00185000 P 10/16/15 185.0 1.85 2.15
LMT 151016P00190000 P 10/16/15 190.0 2.60 3.00
LMT 151016P00195000 P 10/16/15 195.0 3.80 4.20
LMT 151016P00200000 P 10/16/15 200.0 5.40 5.90
LMT 151016P00205000 P 10/16/15 205.0 7.50 8.10
LMT 151016P00210000 P 10/16/15 210.0 10.40 11.00
LMT 151016P00215000 P 10/16/15 215.0 13.80 14.50
LMT 151016P00220000 P 10/16/15 220.0 17.00 19.60
LMT 151016P00225000 P 10/16/15 225.0 21.40 24.30
LMT 151016P00230000 P 10/16/15 230.0 26.10 28.90
LMT 151016P00235000 P 10/16/15 235.0 30.60 33.80
LMT 151016P00240000 P 10/16/15 240.0 35.80 38.80
LMT 151016P00245000 P 10/16/15 245.0 40.50 43.80
LMT 151016P00250000 P 10/16/15 250.0 45.50 48.80
LMT 151016P00255000 P 10/16/15 255.0 50.50 53.80
LMT 151016P00260000 P 10/16/15 260.0 55.40 58.80
LMT 151016P00265000 P 10/16/15 265.0 60.50 63.80
LMT 151016P00270000 P 10/16/15 270.0 65.10 68.80
LMT 151016P00275000 P 10/16/15 275.0 70.00 73.60
LMT 151016P00280000 P 10/16/15 280.0 75.00 78.70
LMT 151016P00285000 P 10/16/15 285.0 80.00 83.70
LMT 151016P00290000 P 10/16/15 290.0 85.40 88.80
LMT 151016P00295000 P 10/16/15 295.0 90.10 93.80
LMT 151016P00300000 P 10/16/15 300.0 95.00 98.60
LMT 151016P00305000 P 10/16/15 305.0 100.10 103.80
LMT 151016P00310000 P 10/16/15 310.0 105.10 108.80
LMT 151218C00100000 C 12/18/15 100.0 101.40 105.10
LMT 151218C00105000 C 12/18/15 105.0 96.50 99.60
LMT 151218C00110000 C 12/18/15 110.0 91.50 95.20
LMT 151218C00115000 C 12/18/15 115.0 86.60 90.40
LMT 151218C00120000 C 12/18/15 120.0 81.60 84.50
LMT 151218C00125000 C 12/18/15 125.0 76.90 80.10
LMT 151218C00130000 C 12/18/15 130.0 71.60 74.60
LMT 151218C00135000 C 12/18/15 135.0 66.80 70.50
LMT 151218C00140000 C 12/18/15 140.0 62.00 65.30
LMT 151218C00145000 C 12/18/15 145.0 57.10 60.50
LMT 151218C00150000 C 12/18/15 150.0 52.20 55.40
LMT 151218C00155000 C 12/18/15 155.0 47.40 50.90
LMT 151218C00160000 C 12/18/15 160.0 43.00 45.50
LMT 151218C00165000 C 12/18/15 165.0 38.30 40.80
LMT 151218C00170000 C 12/18/15 170.0 33.60 36.20
LMT 151218C00175000 C 12/18/15 175.0 29.20 31.60
LMT 151218C00180000 C 12/18/15 180.0 24.80 27.40
LMT 151218C00185000 C 12/18/15 185.0 20.80 23.40
LMT 151218C00190000 C 12/18/15 190.0 17.50 19.10
LMT 151218C00195000 C 12/18/15 195.0 14.30 14.90
LMT 151218C00200000 C 12/18/15 200.0 11.20 11.80
LMT 151218C00205000 C 12/18/15 205.0 8.50 9.00
LMT 151218C00210000 C 12/18/15 210.0 6.20 6.70
LMT 151218C00215000 C 12/18/15 215.0 4.50 4.90
LMT 151218C00220000 C 12/18/15 220.0 3.00 3.40
LMT 151218C00225000 C 12/18/15 225.0 2.00 2.30
LMT 151218C00230000 C 12/18/15 230.0 1.30 1.55
LMT 151218C00235000 C 12/18/15 235.0 0.80 1.05
LMT 151218C00240000 C 12/18/15 240.0 0.50 0.70
LMT 151218C00245000 C 12/18/15 245.0 0.25 0.45
LMT 151218C00250000 C 12/18/15 250.0 0.10 0.35
LMT 151218C00260000 C 12/18/15 260.0 0.05 0.20
LMT 151218C00270000 C 12/18/15 270.0 0.00 0.15
LMT 151218C00280000 C 12/18/15 280.0 0.00 0.10
LMT 151218C00290000 C 12/18/15 290.0 0.00 0.10
LMT 151218P00100000 P 12/18/15 100.0 0.10 0.20
LMT 151218P00105000 P 12/18/15 105.0 0.10 0.20
LMT 151218P00110000 P 12/18/15 110.0 0.15 0.30
LMT 151218P00115000 P 12/18/15 115.0 0.20 0.35
LMT 151218P00120000 P 12/18/15 120.0 0.25 0.50
LMT 151218P00125000 P 12/18/15 125.0 0.30 0.55
LMT 151218P00130000 P 12/18/15 130.0 0.40 0.65
LMT 151218P00135000 P 12/18/15 135.0 0.55 0.75
LMT 151218P00140000 P 12/18/15 140.0 0.65 0.90
LMT 151218P00145000 P 12/18/15 145.0 0.80 1.05
LMT 151218P00150000 P 12/18/15 150.0 1.00 1.20
LMT 151218P00155000 P 12/18/15 155.0 1.20 1.40
LMT 151218P00160000 P 12/18/15 160.0 1.45 1.70
LMT 151218P00165000 P 12/18/15 165.0 1.80 2.05
LMT 151218P00170000 P 12/18/15 170.0 2.25 2.55
LMT 151218P00175000 P 12/18/15 175.0 2.80 3.20
LMT 151218P00180000 P 12/18/15 180.0 3.50 4.00
LMT 151218P00185000 P 12/18/15 185.0 4.50 5.00
LMT 151218P00190000 P 12/18/15 190.0 5.70 6.30
LMT 151218P00195000 P 12/18/15 195.0 7.20 7.90
LMT 151218P00200000 P 12/18/15 200.0 9.10 9.90
LMT 151218P00205000 P 12/18/15 205.0 11.60 12.30
LMT 151218P00210000 P 12/18/15 210.0 14.30 15.10
LMT 151218P00215000 P 12/18/15 215.0 17.60 18.40
LMT 151218P00220000 P 12/18/15 220.0 21.10 22.10
LMT 151218P00225000 P 12/18/15 225.0 24.40 27.30
LMT 151218P00230000 P 12/18/15 230.0 28.60 31.50
LMT 151218P00235000 P 12/18/15 235.0 33.10 35.80
LMT 151218P00240000 P 12/18/15 240.0 37.30 40.40
LMT 151218P00245000 P 12/18/15 245.0 41.70 45.40
LMT 151218P00250000 P 12/18/15 250.0 47.10 50.30
LMT 151218P00260000 P 12/18/15 260.0 56.70 60.10
LMT 151218P00270000 P 12/18/15 270.0 66.40 70.10
LMT 151218P00280000 P 12/18/15 280.0 76.60 80.00
LMT 151218P00290000 P 12/18/15 290.0 86.90 90.10
LMT 160115C00070000 C 01/15/16 70.0 131.40 134.60
LMT 160115C00075000 C 01/15/16 75.0 126.50 130.10
LMT 160115C00080000 C 01/15/16 80.0 121.30 124.20
LMT 160115C00085000 C 01/15/16 85.0 116.50 119.70
LMT 160115C00090000 C 01/15/16 90.0 111.40 114.50
LMT 160115C00095000 C 01/15/16 95.0 106.40 109.90
LMT 160115C00100000 C 01/15/16 100.0 101.40 104.60
LMT 160115C00105000 C 01/15/16 105.0 96.40 99.60
LMT 160115C00110000 C 01/15/16 110.0 91.50 94.70
LMT 160115C00115000 C 01/15/16 115.0 86.40 89.60
LMT 160115C00120000 C 01/15/16 120.0 81.70 84.90
LMT 160115C00125000 C 01/15/16 125.0 76.70 79.90
LMT 160115C00130000 C 01/15/16 130.0 71.80 75.30
LMT 160115C00135000 C 01/15/16 135.0 67.00 70.30
LMT 160115C00140000 C 01/15/16 140.0 62.00 65.20
LMT 160115C00145000 C 01/15/16 145.0 57.10 60.40
LMT 160115C00150000 C 01/15/16 150.0 52.30 55.90
LMT 160115C00155000 C 01/15/16 155.0 47.60 50.40
LMT 160115C00160000 C 01/15/16 160.0 43.00 45.70
LMT 160115C00165000 C 01/15/16 165.0 38.40 40.90
LMT 160115C00170000 C 01/15/16 170.0 33.90 36.50
LMT 160115C00175000 C 01/15/16 175.0 29.40 32.20
LMT 160115C00180000 C 01/15/16 180.0 25.40 28.00
LMT 160115C00185000 C 01/15/16 185.0 22.00 23.70
LMT 160115C00190000 C 01/15/16 190.0 18.10 19.80
LMT 160115C00195000 C 01/15/16 195.0 15.00 15.80
LMT 160115C00200000 C 01/15/16 200.0 12.10 12.80
LMT 160115C00205000 C 01/15/16 205.0 9.30 9.90
LMT 160115C00210000 C 01/15/16 210.0 7.00 7.60
LMT 160115C00215000 C 01/15/16 215.0 5.20 5.70
LMT 160115C00220000 C 01/15/16 220.0 3.70 4.20
LMT 160115C00225000 C 01/15/16 225.0 2.55 2.95
LMT 160115C00230000 C 01/15/16 230.0 1.70 2.05
LMT 160115C00235000 C 01/15/16 235.0 1.10 1.40
LMT 160115C00240000 C 01/15/16 240.0 0.65 0.95
LMT 160115C00245000 C 01/15/16 245.0 0.35 0.70
LMT 160115C00250000 C 01/15/16 250.0 0.20 0.50
LMT 160115P00070000 P 01/15/16 70.0 0.00 0.10
LMT 160115P00075000 P 01/15/16 75.0 0.00 0.10
LMT 160115P00080000 P 01/15/16 80.0 0.05 0.10
LMT 160115P00085000 P 01/15/16 85.0 0.05 0.15
LMT 160115P00090000 P 01/15/16 90.0 0.10 0.15
LMT 160115P00095000 P 01/15/16 95.0 0.10 0.20
LMT 160115P00100000 P 01/15/16 100.0 0.15 0.25
LMT 160115P00105000 P 01/15/16 105.0 0.20 0.35
LMT 160115P00110000 P 01/15/16 110.0 0.25 0.40
LMT 160115P00115000 P 01/15/16 115.0 0.35 0.50
LMT 160115P00120000 P 01/15/16 120.0 0.40 0.65
LMT 160115P00125000 P 01/15/16 125.0 0.50 0.80
LMT 160115P00130000 P 01/15/16 130.0 0.60 0.90
LMT 160115P00135000 P 01/15/16 135.0 0.75 1.00
LMT 160115P00140000 P 01/15/16 140.0 0.90 1.15
LMT 160115P00145000 P 01/15/16 145.0 1.05 1.30
LMT 160115P00150000 P 01/15/16 150.0 1.25 1.50
LMT 160115P00155000 P 01/15/16 155.0 1.50 1.75
LMT 160115P00160000 P 01/15/16 160.0 1.85 2.10
LMT 160115P00165000 P 01/15/16 165.0 2.25 2.55
LMT 160115P00170000 P 01/15/16 170.0 2.85 3.10
LMT 160115P00175000 P 01/15/16 175.0 3.40 3.80
LMT 160115P00180000 P 01/15/16 180.0 4.20 4.70
LMT 160115P00185000 P 01/15/16 185.0 5.20 5.80
LMT 160115P00190000 P 01/15/16 190.0 6.50 7.10
LMT 160115P00195000 P 01/15/16 195.0 8.10 8.80
LMT 160115P00200000 P 01/15/16 200.0 10.20 10.80
LMT 160115P00205000 P 01/15/16 205.0 12.50 13.10
LMT 160115P00210000 P 01/15/16 210.0 15.30 16.00
LMT 160115P00215000 P 01/15/16 215.0 18.40 19.10
LMT 160115P00220000 P 01/15/16 220.0 21.90 22.50
LMT 160115P00225000 P 01/15/16 225.0 24.90 27.50
LMT 160115P00230000 P 01/15/16 230.0 28.80 31.90
LMT 160115P00235000 P 01/15/16 235.0 33.40 36.00
LMT 160115P00240000 P 01/15/16 240.0 38.00 40.70
LMT 160115P00245000 P 01/15/16 245.0 42.70 45.40
LMT 160115P00250000 P 01/15/16 250.0 46.70 50.30
LMT 160318C00100000 C 03/18/16 100.0 101.50 105.00
LMT 160318C00105000 C 03/18/16 105.0 96.60 99.90
LMT 160318C00110000 C 03/18/16 110.0 91.60 95.20
LMT 160318C00115000 C 03/18/16 115.0 86.70 89.60
LMT 160318C00120000 C 03/18/16 120.0 81.80 85.50
LMT 160318C00125000 C 03/18/16 125.0 76.90 79.90
LMT 160318C00130000 C 03/18/16 130.0 71.90 74.80
LMT 160318C00135000 C 03/18/16 135.0 67.10 70.50
LMT 160318C00140000 C 03/18/16 140.0 62.30 65.10
LMT 160318C00145000 C 03/18/16 145.0 57.50 60.30
LMT 160318C00150000 C 03/18/16 150.0 52.80 55.50
LMT 160318C00155000 C 03/18/16 155.0 48.10 51.00
LMT 160318C00160000 C 03/18/16 160.0 43.70 46.20
LMT 160318C00165000 C 03/18/16 165.0 39.30 41.70
LMT 160318C00170000 C 03/18/16 170.0 34.80 37.30
LMT 160318C00175000 C 03/18/16 175.0 30.30 33.20
LMT 160318C00180000 C 03/18/16 180.0 26.20 29.20
LMT 160318C00185000 C 03/18/16 185.0 23.20 24.80
LMT 160318C00190000 C 03/18/16 190.0 19.40 21.30
LMT 160318C00195000 C 03/18/16 195.0 16.60 17.40
LMT 160318C00200000 C 03/18/16 200.0 13.70 14.40
LMT 160318C00205000 C 03/18/16 205.0 11.10 11.70
LMT 160318C00210000 C 03/18/16 210.0 8.70 9.40
LMT 160318C00215000 C 03/18/16 215.0 6.80 7.40
LMT 160318C00220000 C 03/18/16 220.0 5.20 5.80
LMT 160318C00225000 C 03/18/16 225.0 3.90 4.40
LMT 160318C00230000 C 03/18/16 230.0 2.90 3.30
LMT 160318C00235000 C 03/18/16 235.0 2.05 2.45
LMT 160318C00240000 C 03/18/16 240.0 1.40 1.80
LMT 160318C00245000 C 03/18/16 245.0 1.00 1.30
LMT 160318C00250000 C 03/18/16 250.0 0.65 1.00
LMT 160318C00255000 C 03/18/16 255.0 0.40 0.75
LMT 160318C00260000 C 03/18/16 260.0 0.25 0.60
LMT 160318C00265000 C 03/18/16 265.0 0.15 0.45
LMT 160318C00270000 C 03/18/16 270.0 0.10 0.40
LMT 160318C00275000 C 03/18/16 275.0 0.10 0.35
LMT 160318C00280000 C 03/18/16 280.0 0.05 0.25
LMT 160318C00285000 C 03/18/16 285.0 0.05 0.20
LMT 160318C00290000 C 03/18/16 290.0 0.05 0.15
LMT 160318C00295000 C 03/18/16 295.0 0.05 0.15
LMT 160318C00300000 C 03/18/16 300.0 0.00 0.15
LMT 160318P00100000 P 03/18/16 100.0 0.35 0.55
LMT 160318P00105000 P 03/18/16 105.0 0.45 0.65
LMT 160318P00110000 P 03/18/16 110.0 0.55 0.80
LMT 160318P00115000 P 03/18/16 115.0 0.65 0.95
LMT 160318P00120000 P 03/18/16 120.0 0.75 1.05
LMT 160318P00125000 P 03/18/16 125.0 0.90 1.20
LMT 160318P00130000 P 03/18/16 130.0 1.05 1.35
LMT 160318P00135000 P 03/18/16 135.0 1.25 1.55
LMT 160318P00140000 P 03/18/16 140.0 1.45 1.75
LMT 160318P00145000 P 03/18/16 145.0 1.70 2.00
LMT 160318P00150000 P 03/18/16 150.0 2.00 2.35
LMT 160318P00155000 P 03/18/16 155.0 2.40 2.70
LMT 160318P00160000 P 03/18/16 160.0 2.85 3.20
LMT 160318P00165000 P 03/18/16 165.0 3.40 3.90
LMT 160318P00170000 P 03/18/16 170.0 4.20 4.60
LMT 160318P00175000 P 03/18/16 175.0 5.00 5.50
LMT 160318P00180000 P 03/18/16 180.0 6.00 6.50
LMT 160318P00185000 P 03/18/16 185.0 7.30 7.90
LMT 160318P00190000 P 03/18/16 190.0 8.90 9.40
LMT 160318P00195000 P 03/18/16 195.0 10.70 11.30
LMT 160318P00200000 P 03/18/16 200.0 12.80 13.40
LMT 160318P00205000 P 03/18/16 205.0 15.20 15.80
LMT 160318P00210000 P 03/18/16 210.0 18.00 18.60
LMT 160318P00215000 P 03/18/16 215.0 21.10 21.80
LMT 160318P00220000 P 03/18/16 220.0 24.50 25.40
LMT 160318P00225000 P 03/18/16 225.0 28.20 29.00
LMT 160318P00230000 P 03/18/16 230.0 31.20 34.00
LMT 160318P00235000 P 03/18/16 235.0 35.40 38.00
LMT 160318P00240000 P 03/18/16 240.0 39.90 42.60
LMT 160318P00245000 P 03/18/16 245.0 44.20 47.30
LMT 160318P00250000 P 03/18/16 250.0 49.00 51.90
LMT 160318P00255000 P 03/18/16 255.0 53.70 56.60
LMT 160318P00260000 P 03/18/16 260.0 58.00 61.60
LMT 160318P00265000 P 03/18/16 265.0 62.60 66.40
LMT 160318P00270000 P 03/18/16 270.0 68.10 71.30
LMT 160318P00275000 P 03/18/16 275.0 72.70 76.20
LMT 160318P00280000 P 03/18/16 280.0 77.40 81.20
LMT 160318P00285000 P 03/18/16 285.0 82.60 86.20
LMT 160318P00290000 P 03/18/16 290.0 87.50 91.00
LMT 160318P00295000 P 03/18/16 295.0 92.70 96.10
LMT 160318P00300000 P 03/18/16 300.0 97.70 101.10
LMT 170120C00095000 C 01/20/17 95.0 106.00 109.80
LMT 170120C00100000 C 01/20/17 100.0 100.90 104.80
LMT 170120C00105000 C 01/20/17 105.0 96.00 99.90
LMT 170120C00110000 C 01/20/17 110.0 91.10 95.00
LMT 170120C00115000 C 01/20/17 115.0 86.20 90.10
LMT 170120C00120000 C 01/20/17 120.0 81.30 85.20
LMT 170120C00125000 C 01/20/17 125.0 76.50 80.30
LMT 170120C00130000 C 01/20/17 130.0 71.80 75.80
LMT 170120C00135000 C 01/20/17 135.0 67.10 71.10
LMT 170120C00140000 C 01/20/17 140.0 62.40 66.40
LMT 170120C00145000 C 01/20/17 145.0 58.10 62.10
LMT 170120C00150000 C 01/20/17 150.0 54.10 56.60
LMT 170120C00155000 C 01/20/17 155.0 49.40 53.40
LMT 170120C00160000 C 01/20/17 160.0 45.20 48.80
LMT 170120C00165000 C 01/20/17 165.0 41.60 44.80
LMT 170120C00170000 C 01/20/17 170.0 37.70 41.00
LMT 170120C00175000 C 01/20/17 175.0 34.20 36.70
LMT 170120C00180000 C 01/20/17 180.0 30.40 33.60
LMT 170120C00185000 C 01/20/17 185.0 27.50 30.10
LMT 170120C00190000 C 01/20/17 190.0 25.00 26.40
LMT 170120C00195000 C 01/20/17 195.0 22.10 23.40
LMT 170120C00200000 C 01/20/17 200.0 18.70 20.70
LMT 170120C00205000 C 01/20/17 205.0 17.00 18.00
LMT 170120C00210000 C 01/20/17 210.0 14.70 15.70
LMT 170120C00215000 C 01/20/17 215.0 12.70 13.70
LMT 170120C00220000 C 01/20/17 220.0 10.70 11.80
LMT 170120C00225000 C 01/20/17 225.0 9.20 10.10
LMT 170120C00230000 C 01/20/17 230.0 7.80 8.60
LMT 170120C00235000 C 01/20/17 235.0 6.50 7.30
LMT 170120C00240000 C 01/20/17 240.0 5.50 6.20
LMT 170120C00245000 C 01/20/17 245.0 4.50 5.20
LMT 170120C00250000 C 01/20/17 250.0 3.70 4.40
LMT 170120C00260000 C 01/20/17 260.0 2.45 3.00
LMT 170120C00270000 C 01/20/17 270.0 1.60 2.10
LMT 170120P00095000 P 01/20/17 95.0 1.35 1.80
LMT 170120P00100000 P 01/20/17 100.0 1.50 2.05
LMT 170120P00105000 P 01/20/17 105.0 1.75 2.30
LMT 170120P00110000 P 01/20/17 110.0 2.00 2.60
LMT 170120P00115000 P 01/20/17 115.0 2.25 2.90
LMT 170120P00120000 P 01/20/17 120.0 2.55 3.20
LMT 170120P00125000 P 01/20/17 125.0 2.95 3.50
LMT 170120P00130000 P 01/20/17 130.0 3.40 4.00
LMT 170120P00135000 P 01/20/17 135.0 3.90 4.60
LMT 170120P00140000 P 01/20/17 140.0 4.40 5.20
LMT 170120P00145000 P 01/20/17 145.0 5.10 5.80
LMT 170120P00150000 P 01/20/17 150.0 5.90 6.60
LMT 170120P00155000 P 01/20/17 155.0 6.60 7.50
LMT 170120P00160000 P 01/20/17 160.0 7.60 8.50
LMT 170120P00165000 P 01/20/17 165.0 8.50 9.60
LMT 170120P00170000 P 01/20/17 170.0 9.70 10.90
LMT 170120P00175000 P 01/20/17 175.0 11.00 12.30
LMT 170120P00180000 P 01/20/17 180.0 13.10 13.90
LMT 170120P00185000 P 01/20/17 185.0 14.90 15.60
LMT 170120P00190000 P 01/20/17 190.0 16.90 17.60
LMT 170120P00195000 P 01/20/17 195.0 19.00 19.90
LMT 170120P00200000 P 01/20/17 200.0 21.30 22.10
LMT 170120P00205000 P 01/20/17 205.0 23.90 24.80
LMT 170120P00210000 P 01/20/17 210.0 26.60 27.50
LMT 170120P00215000 P 01/20/17 215.0 29.50 30.50
LMT 170120P00220000 P 01/20/17 220.0 32.60 33.80
LMT 170120P00225000 P 01/20/17 225.0 35.90 37.10
LMT 170120P00230000 P 01/20/17 230.0 39.30 42.50
LMT 170120P00235000 P 01/20/17 235.0 43.10 45.90
LMT 170120P00240000 P 01/20/17 240.0 46.80 48.10
LMT 170120P00245000 P 01/20/17 245.0 50.50 52.90
LMT 170120P00250000 P 01/20/17 250.0 54.30 57.40
LMT 170120P00260000 P 01/20/17 260.0 63.00 66.00
LMT 170120P00270000 P 01/20/17 270.0 72.00 75.00

OPRA data is delayed 15 minutes.