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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 140816C00090000 C 08/16/14 90.0 78.20 81.60
LMT 140816C00095000 C 08/16/14 95.0 73.10 76.30
LMT 140816C00100000 C 08/16/14 100.0 68.20 71.30
LMT 140816C00105000 C 08/16/14 105.0 63.20 66.30
LMT 140816C00110000 C 08/16/14 110.0 58.20 61.30
LMT 140816C00115000 C 08/16/14 115.0 53.20 56.30
LMT 140816C00120000 C 08/16/14 120.0 48.20 51.30
LMT 140816C00125000 C 08/16/14 125.0 43.20 46.30
LMT 140816C00130000 C 08/16/14 130.0 38.20 41.30
LMT 140816C00135000 C 08/16/14 135.0 33.20 36.30
LMT 140816C00140000 C 08/16/14 140.0 28.20 31.40
LMT 140816C00145000 C 08/16/14 145.0 23.90 25.90
LMT 140816C00150000 C 08/16/14 150.0 19.10 21.20
LMT 140816C00155000 C 08/16/14 155.0 14.20 15.90
LMT 140816C00160000 C 08/16/14 160.0 9.60 11.10
LMT 140816C00165000 C 08/16/14 165.0 5.30 6.00
LMT 140816C00170000 C 08/16/14 170.0 2.10 2.35
LMT 140816C00175000 C 08/16/14 175.0 0.45 0.60
LMT 140816C00180000 C 08/16/14 180.0 0.10 0.15
LMT 140816C00185000 C 08/16/14 185.0 0.00 0.10
LMT 140816C00190000 C 08/16/14 190.0 0.00 0.05
LMT 140816C00195000 C 08/16/14 195.0 0.00 0.05
LMT 140816C00200000 C 08/16/14 200.0 0.00 0.05
LMT 140816C00210000 C 08/16/14 210.0 0.00 0.05
LMT 140816C00220000 C 08/16/14 220.0 0.00 0.05
LMT 140816C00230000 C 08/16/14 230.0 0.00 0.05
LMT 140816C00240000 C 08/16/14 240.0 0.00 0.05
LMT 140816P00090000 P 08/16/14 90.0 0.00 0.05
LMT 140816P00095000 P 08/16/14 95.0 0.00 0.05
LMT 140816P00100000 P 08/16/14 100.0 0.00 0.05
LMT 140816P00105000 P 08/16/14 105.0 0.00 0.05
LMT 140816P00110000 P 08/16/14 110.0 0.00 0.05
LMT 140816P00115000 P 08/16/14 115.0 0.00 0.05
LMT 140816P00120000 P 08/16/14 120.0 0.00 0.05
LMT 140816P00125000 P 08/16/14 125.0 0.00 0.05
LMT 140816P00130000 P 08/16/14 130.0 0.00 0.05
LMT 140816P00135000 P 08/16/14 135.0 0.00 0.10
LMT 140816P00140000 P 08/16/14 140.0 0.00 0.10
LMT 140816P00145000 P 08/16/14 145.0 0.05 0.10
LMT 140816P00150000 P 08/16/14 150.0 0.05 0.10
LMT 140816P00155000 P 08/16/14 155.0 0.10 0.15
LMT 140816P00160000 P 08/16/14 160.0 0.25 0.30
LMT 140816P00165000 P 08/16/14 165.0 0.70 0.85
LMT 140816P00170000 P 08/16/14 170.0 2.15 2.45
LMT 140816P00175000 P 08/16/14 175.0 5.30 6.00
LMT 140816P00180000 P 08/16/14 180.0 9.10 11.10
LMT 140816P00185000 P 08/16/14 185.0 13.70 16.00
LMT 140816P00190000 P 08/16/14 190.0 18.70 20.90
LMT 140816P00195000 P 08/16/14 195.0 23.70 25.90
LMT 140816P00200000 P 08/16/14 200.0 28.70 30.90
LMT 140816P00210000 P 08/16/14 210.0 38.70 40.90
LMT 140816P00220000 P 08/16/14 220.0 48.70 50.90
LMT 140816P00230000 P 08/16/14 230.0 58.70 60.90
LMT 140816P00240000 P 08/16/14 240.0 68.40 71.80
LMT 140920C00075000 C 09/20/14 75.0 93.20 96.30
LMT 140920C00080000 C 09/20/14 80.0 88.20 91.30
LMT 140920C00085000 C 09/20/14 85.0 83.20 86.30
LMT 140920C00090000 C 09/20/14 90.0 78.20 81.30
LMT 140920C00095000 C 09/20/14 95.0 73.20 76.30
LMT 140920C00100000 C 09/20/14 100.0 68.20 71.40
LMT 140920C00105000 C 09/20/14 105.0 63.20 66.50
LMT 140920C00110000 C 09/20/14 110.0 58.20 61.50
LMT 140920C00115000 C 09/20/14 115.0 53.20 56.30
LMT 140920C00120000 C 09/20/14 120.0 48.20 51.40
LMT 140920C00125000 C 09/20/14 125.0 43.20 46.30
LMT 140920C00130000 C 09/20/14 130.0 38.20 41.30
LMT 140920C00135000 C 09/20/14 135.0 33.30 36.60
LMT 140920C00140000 C 09/20/14 140.0 28.30 30.90
LMT 140920C00145000 C 09/20/14 145.0 24.00 26.10
LMT 140920C00150000 C 09/20/14 150.0 19.00 21.20
LMT 140920C00155000 C 09/20/14 155.0 14.40 16.30
LMT 140920C00160000 C 09/20/14 160.0 10.20 11.00
LMT 140920C00165000 C 09/20/14 165.0 6.30 6.70
LMT 140920C00170000 C 09/20/14 170.0 3.30 3.50
LMT 140920C00175000 C 09/20/14 175.0 1.40 1.55
LMT 140920C00180000 C 09/20/14 180.0 0.50 0.65
LMT 140920C00185000 C 09/20/14 185.0 0.15 0.30
LMT 140920C00190000 C 09/20/14 190.0 0.05 0.15
LMT 140920C00195000 C 09/20/14 195.0 0.00 0.10
LMT 140920C00200000 C 09/20/14 200.0 0.00 0.10
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 0.10
LMT 140920P00115000 P 09/20/14 115.0 0.00 0.10
LMT 140920P00120000 P 09/20/14 120.0 0.05 0.10
LMT 140920P00125000 P 09/20/14 125.0 0.05 0.10
LMT 140920P00130000 P 09/20/14 130.0 0.05 0.15
LMT 140920P00135000 P 09/20/14 135.0 0.05 0.20
LMT 140920P00140000 P 09/20/14 140.0 0.15 0.25
LMT 140920P00145000 P 09/20/14 145.0 0.25 0.30
LMT 140920P00150000 P 09/20/14 150.0 0.35 0.55
LMT 140920P00155000 P 09/20/14 155.0 0.65 0.75
LMT 140920P00160000 P 09/20/14 160.0 1.25 1.35
LMT 140920P00165000 P 09/20/14 165.0 2.35 2.65
LMT 140920P00170000 P 09/20/14 170.0 4.40 4.80
LMT 140920P00175000 P 09/20/14 175.0 7.60 8.00
LMT 140920P00180000 P 09/20/14 180.0 10.90 12.80
LMT 140920P00185000 P 09/20/14 185.0 15.20 17.70
LMT 140920P00190000 P 09/20/14 190.0 20.10 22.60
LMT 140920P00195000 P 09/20/14 195.0 25.10 27.70
LMT 140920P00200000 P 09/20/14 200.0 30.00 32.60
LMT 140920P00210000 P 09/20/14 210.0 40.00 42.60
LMT 140920P00220000 P 09/20/14 220.0 50.00 52.70
LMT 140920P00230000 P 09/20/14 230.0 60.00 62.70
LMT 141220C00085000 C 12/20/14 85.0 83.20 86.20
LMT 141220C00090000 C 12/20/14 90.0 78.20 81.40
LMT 141220C00095000 C 12/20/14 95.0 73.20 76.20
LMT 141220C00100000 C 12/20/14 100.0 68.20 71.20
LMT 141220C00105000 C 12/20/14 105.0 63.20 66.50
LMT 141220C00110000 C 12/20/14 110.0 58.20 61.40
LMT 141220C00115000 C 12/20/14 115.0 53.20 56.40
LMT 141220C00120000 C 12/20/14 120.0 48.20 51.40
LMT 141220C00125000 C 12/20/14 125.0 43.20 46.40
LMT 141220C00130000 C 12/20/14 130.0 38.30 41.30
LMT 141220C00135000 C 12/20/14 135.0 33.30 36.40
LMT 141220C00140000 C 12/20/14 140.0 29.10 31.40
LMT 141220C00145000 C 12/20/14 145.0 23.60 26.30
LMT 141220C00150000 C 12/20/14 150.0 19.80 21.60
LMT 141220C00155000 C 12/20/14 155.0 15.50 17.20
LMT 141220C00160000 C 12/20/14 160.0 12.20 12.60
LMT 141220C00165000 C 12/20/14 165.0 8.80 9.10
LMT 141220C00170000 C 12/20/14 170.0 6.10 6.30
LMT 141220C00175000 C 12/20/14 175.0 3.90 4.20
LMT 141220C00180000 C 12/20/14 180.0 2.40 2.60
LMT 141220C00185000 C 12/20/14 185.0 1.45 1.65
LMT 141220C00190000 C 12/20/14 190.0 0.80 1.00
LMT 141220C00195000 C 12/20/14 195.0 0.40 0.60
LMT 141220C00200000 C 12/20/14 200.0 0.20 0.40
LMT 141220C00210000 C 12/20/14 210.0 0.05 0.20
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 0.10
LMT 141220P00085000 P 12/20/14 85.0 0.05 0.10
LMT 141220P00090000 P 12/20/14 90.0 0.05 0.15
LMT 141220P00095000 P 12/20/14 95.0 0.05 0.15
LMT 141220P00100000 P 12/20/14 100.0 0.10 0.20
LMT 141220P00105000 P 12/20/14 105.0 0.15 0.25
LMT 141220P00110000 P 12/20/14 110.0 0.15 0.30
LMT 141220P00115000 P 12/20/14 115.0 0.25 0.35
LMT 141220P00120000 P 12/20/14 120.0 0.35 0.45
LMT 141220P00125000 P 12/20/14 125.0 0.45 0.60
LMT 141220P00130000 P 12/20/14 130.0 0.55 0.70
LMT 141220P00135000 P 12/20/14 135.0 0.75 0.90
LMT 141220P00140000 P 12/20/14 140.0 1.00 1.20
LMT 141220P00145000 P 12/20/14 145.0 1.40 1.60
LMT 141220P00150000 P 12/20/14 150.0 2.00 2.10
LMT 141220P00155000 P 12/20/14 155.0 2.85 3.10
LMT 141220P00160000 P 12/20/14 160.0 4.10 4.40
LMT 141220P00165000 P 12/20/14 165.0 5.90 6.20
LMT 141220P00170000 P 12/20/14 170.0 8.20 8.60
LMT 141220P00175000 P 12/20/14 175.0 11.20 11.60
LMT 141220P00180000 P 12/20/14 180.0 14.70 15.30
LMT 141220P00185000 P 12/20/14 185.0 18.10 19.50
LMT 141220P00190000 P 12/20/14 190.0 22.40 24.40
LMT 141220P00195000 P 12/20/14 195.0 26.80 29.80
LMT 141220P00200000 P 12/20/14 200.0 31.60 34.50
LMT 141220P00210000 P 12/20/14 210.0 41.40 44.40
LMT 141220P00220000 P 12/20/14 220.0 51.30 54.30
LMT 141220P00230000 P 12/20/14 230.0 61.10 64.20
LMT 141220P00240000 P 12/20/14 240.0 71.20 74.20
LMT 150117C00045000 C 01/17/15 45.0 123.10 126.20
LMT 150117C00047500 C 01/17/15 47.5 120.60 123.70
LMT 150117C00050000 C 01/17/15 50.0 118.10 121.20
LMT 150117C00055000 C 01/17/15 55.0 113.10 116.20
LMT 150117C00060000 C 01/17/15 60.0 108.10 111.20
LMT 150117C00065000 C 01/17/15 65.0 103.10 106.20
LMT 150117C00070000 C 01/17/15 70.0 98.20 101.20
LMT 150117C00075000 C 01/17/15 75.0 93.10 96.20
LMT 150117C00077500 C 01/17/15 77.5 90.60 94.00
LMT 150117C00080000 C 01/17/15 80.0 88.10 91.50
LMT 150117C00082500 C 01/17/15 82.5 85.70 88.90
LMT 150117C00085000 C 01/17/15 85.0 83.20 86.20
LMT 150117C00087500 C 01/17/15 87.5 80.70 83.70
LMT 150117C00090000 C 01/17/15 90.0 78.10 81.50
LMT 150117C00092500 C 01/17/15 92.5 75.70 78.70
LMT 150117C00095000 C 01/17/15 95.0 73.20 76.20
LMT 150117C00097500 C 01/17/15 97.5 70.70 73.70
LMT 150117C00100000 C 01/17/15 100.0 68.20 71.20
LMT 150117C00105000 C 01/17/15 105.0 63.20 66.60
LMT 150117C00110000 C 01/17/15 110.0 58.20 61.30
LMT 150117C00115000 C 01/17/15 115.0 53.20 56.40
LMT 150117C00120000 C 01/17/15 120.0 48.20 51.40
LMT 150117C00125000 C 01/17/15 125.0 43.20 46.40
LMT 150117C00130000 C 01/17/15 130.0 38.30 41.40
LMT 150117C00135000 C 01/17/15 135.0 33.30 36.40
LMT 150117C00140000 C 01/17/15 140.0 29.20 31.50
LMT 150117C00145000 C 01/17/15 145.0 23.70 26.50
LMT 150117C00150000 C 01/17/15 150.0 20.40 21.80
LMT 150117C00155000 C 01/17/15 155.0 15.80 17.50
LMT 150117C00160000 C 01/17/15 160.0 12.60 13.10
LMT 150117C00165000 C 01/17/15 165.0 9.40 9.70
LMT 150117C00170000 C 01/17/15 170.0 6.70 6.90
LMT 150117C00175000 C 01/17/15 175.0 4.50 4.80
LMT 150117C00180000 C 01/17/15 180.0 2.95 3.20
LMT 150117C00185000 C 01/17/15 185.0 1.90 2.10
LMT 150117C00190000 C 01/17/15 190.0 1.15 1.30
LMT 150117C00195000 C 01/17/15 195.0 0.65 0.85
LMT 150117C00200000 C 01/17/15 200.0 0.35 0.55
LMT 150117C00210000 C 01/17/15 210.0 0.15 0.25
LMT 150117C00220000 C 01/17/15 220.0 0.05 0.15
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 0.10
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 0.05 0.10
LMT 150117P00077500 P 01/17/15 77.5 0.05 0.15
LMT 150117P00080000 P 01/17/15 80.0 0.05 0.15
LMT 150117P00082500 P 01/17/15 82.5 0.05 0.15
LMT 150117P00085000 P 01/17/15 85.0 0.05 0.15
LMT 150117P00087500 P 01/17/15 87.5 0.05 0.15
LMT 150117P00090000 P 01/17/15 90.0 0.05 0.15
LMT 150117P00092500 P 01/17/15 92.5 0.10 0.20
LMT 150117P00095000 P 01/17/15 95.0 0.10 0.20
LMT 150117P00097500 P 01/17/15 97.5 0.15 0.25
LMT 150117P00100000 P 01/17/15 100.0 0.15 0.25
LMT 150117P00105000 P 01/17/15 105.0 0.20 0.30
LMT 150117P00110000 P 01/17/15 110.0 0.25 0.40
LMT 150117P00115000 P 01/17/15 115.0 0.35 0.50
LMT 150117P00120000 P 01/17/15 120.0 0.50 0.60
LMT 150117P00125000 P 01/17/15 125.0 0.60 0.75
LMT 150117P00130000 P 01/17/15 130.0 0.75 0.90
LMT 150117P00135000 P 01/17/15 135.0 1.00 1.15
LMT 150117P00140000 P 01/17/15 140.0 1.30 1.50
LMT 150117P00145000 P 01/17/15 145.0 1.75 1.95
LMT 150117P00150000 P 01/17/15 150.0 2.45 2.70
LMT 150117P00155000 P 01/17/15 155.0 3.40 3.60
LMT 150117P00160000 P 01/17/15 160.0 4.70 5.00
LMT 150117P00165000 P 01/17/15 165.0 6.60 6.90
LMT 150117P00170000 P 01/17/15 170.0 8.90 9.30
LMT 150117P00175000 P 01/17/15 175.0 11.80 12.20
LMT 150117P00180000 P 01/17/15 180.0 15.30 15.80
LMT 150117P00185000 P 01/17/15 185.0 19.10 19.70
LMT 150117P00190000 P 01/17/15 190.0 22.80 24.60
LMT 150117P00195000 P 01/17/15 195.0 27.10 30.00
LMT 150117P00200000 P 01/17/15 200.0 31.80 34.70
LMT 150117P00210000 P 01/17/15 210.0 41.40 44.40
LMT 150117P00220000 P 01/17/15 220.0 51.20 54.30
LMT 150320C00090000 C 03/20/15 90.0 78.20 81.50
LMT 150320C00095000 C 03/20/15 95.0 73.20 76.60
LMT 150320C00100000 C 03/20/15 100.0 68.20 71.30
LMT 150320C00105000 C 03/20/15 105.0 63.20 66.50
LMT 150320C00110000 C 03/20/15 110.0 58.10 61.30
LMT 150320C00115000 C 03/20/15 115.0 53.10 56.30
LMT 150320C00120000 C 03/20/15 120.0 48.20 51.30
LMT 150320C00125000 C 03/20/15 125.0 43.20 46.30
LMT 150320C00130000 C 03/20/15 130.0 38.30 41.30
LMT 150320C00135000 C 03/20/15 135.0 33.40 36.50
LMT 150320C00140000 C 03/20/15 140.0 28.70 31.40
LMT 150320C00145000 C 03/20/15 145.0 24.70 26.80
LMT 150320C00150000 C 03/20/15 150.0 21.20 22.60
LMT 150320C00155000 C 03/20/15 155.0 16.60 18.60
LMT 150320C00160000 C 03/20/15 160.0 13.80 14.20
LMT 150320C00165000 C 03/20/15 165.0 10.70 11.10
LMT 150320C00170000 C 03/20/15 170.0 8.00 8.40
LMT 150320C00175000 C 03/20/15 175.0 5.90 6.20
LMT 150320C00180000 C 03/20/15 180.0 4.20 4.50
LMT 150320C00185000 C 03/20/15 185.0 2.90 3.20
LMT 150320C00190000 C 03/20/15 190.0 2.00 2.25
LMT 150320C00195000 C 03/20/15 195.0 1.35 1.55
LMT 150320C00200000 C 03/20/15 200.0 0.85 1.10
LMT 150320C00210000 C 03/20/15 210.0 0.35 0.55
LMT 150320C00220000 C 03/20/15 220.0 0.15 0.35
LMT 150320C00230000 C 03/20/15 230.0 0.10 0.20
LMT 150320C00240000 C 03/20/15 240.0 0.05 0.15
LMT 150320P00090000 P 03/20/15 90.0 0.15 0.30
LMT 150320P00095000 P 03/20/15 95.0 0.20 0.35
LMT 150320P00100000 P 03/20/15 100.0 0.30 0.45
LMT 150320P00105000 P 03/20/15 105.0 0.40 0.55
LMT 150320P00110000 P 03/20/15 110.0 0.50 0.65
LMT 150320P00115000 P 03/20/15 115.0 0.60 0.80
LMT 150320P00120000 P 03/20/15 120.0 0.80 1.00
LMT 150320P00125000 P 03/20/15 125.0 1.00 1.20
LMT 150320P00130000 P 03/20/15 130.0 1.30 1.50
LMT 150320P00135000 P 03/20/15 135.0 1.65 1.95
LMT 150320P00140000 P 03/20/15 140.0 2.20 2.40
LMT 150320P00145000 P 03/20/15 145.0 2.95 3.20
LMT 150320P00150000 P 03/20/15 150.0 3.90 4.20
LMT 150320P00155000 P 03/20/15 155.0 5.10 5.40
LMT 150320P00160000 P 03/20/15 160.0 6.80 7.10
LMT 150320P00165000 P 03/20/15 165.0 8.80 9.10
LMT 150320P00170000 P 03/20/15 170.0 11.30 11.60
LMT 150320P00175000 P 03/20/15 175.0 14.20 14.60
LMT 150320P00180000 P 03/20/15 180.0 17.60 18.00
LMT 150320P00185000 P 03/20/15 185.0 21.30 21.80
LMT 150320P00190000 P 03/20/15 190.0 24.10 26.60
LMT 150320P00195000 P 03/20/15 195.0 29.00 31.00
LMT 150320P00200000 P 03/20/15 200.0 33.20 36.30
LMT 150320P00210000 P 03/20/15 210.0 42.80 45.80
LMT 150320P00220000 P 03/20/15 220.0 52.30 55.40
LMT 150320P00230000 P 03/20/15 230.0 62.40 65.50
LMT 150320P00240000 P 03/20/15 240.0 72.50 75.30
LMT 160115C00070000 C 01/15/16 70.0 98.20 101.70
LMT 160115C00075000 C 01/15/16 75.0 93.20 96.70
LMT 160115C00080000 C 01/15/16 80.0 88.20 91.70
LMT 160115C00085000 C 01/15/16 85.0 83.20 86.70
LMT 160115C00090000 C 01/15/16 90.0 78.20 81.70
LMT 160115C00095000 C 01/15/16 95.0 73.20 76.70
LMT 160115C00100000 C 01/15/16 100.0 68.20 71.70
LMT 160115C00105000 C 01/15/16 105.0 63.20 66.70
LMT 160115C00110000 C 01/15/16 110.0 58.20 61.70
LMT 160115C00115000 C 01/15/16 115.0 53.20 56.70
LMT 160115C00120000 C 01/15/16 120.0 48.20 51.80
LMT 160115C00125000 C 01/15/16 125.0 43.30 46.30
LMT 160115C00130000 C 01/15/16 130.0 38.90 42.00
LMT 160115C00135000 C 01/15/16 135.0 34.40 37.10
LMT 160115C00140000 C 01/15/16 140.0 30.30 32.50
LMT 160115C00145000 C 01/15/16 145.0 26.40 29.50
LMT 160115C00150000 C 01/15/16 150.0 23.90 24.90
LMT 160115C00155000 C 01/15/16 155.0 21.00 21.50
LMT 160115C00160000 C 01/15/16 160.0 18.10 18.50
LMT 160115C00165000 C 01/15/16 165.0 15.30 15.70
LMT 160115C00170000 C 01/15/16 170.0 12.90 13.30
LMT 160115C00175000 C 01/15/16 175.0 10.70 11.20
LMT 160115C00180000 C 01/15/16 180.0 8.90 9.30
LMT 160115C00185000 C 01/15/16 185.0 7.30 7.80
LMT 160115C00190000 C 01/15/16 190.0 6.00 6.40
LMT 160115C00195000 C 01/15/16 195.0 4.90 5.20
LMT 160115C00200000 C 01/15/16 200.0 4.00 4.30
LMT 160115C00210000 C 01/15/16 210.0 2.55 2.85
LMT 160115C00220000 C 01/15/16 220.0 1.60 2.00
LMT 160115P00070000 P 01/15/16 70.0 0.35 0.60
LMT 160115P00075000 P 01/15/16 75.0 0.45 0.75
LMT 160115P00080000 P 01/15/16 80.0 0.55 0.90
LMT 160115P00085000 P 01/15/16 85.0 0.70 0.95
LMT 160115P00090000 P 01/15/16 90.0 0.85 1.25
LMT 160115P00095000 P 01/15/16 95.0 1.05 1.45
LMT 160115P00100000 P 01/15/16 100.0 1.40 1.75
LMT 160115P00105000 P 01/15/16 105.0 1.65 2.05
LMT 160115P00110000 P 01/15/16 110.0 2.00 2.45
LMT 160115P00115000 P 01/15/16 115.0 2.50 2.90
LMT 160115P00120000 P 01/15/16 120.0 3.00 3.50
LMT 160115P00125000 P 01/15/16 125.0 3.70 4.20
LMT 160115P00130000 P 01/15/16 130.0 4.60 5.00
LMT 160115P00135000 P 01/15/16 135.0 5.60 6.00
LMT 160115P00140000 P 01/15/16 140.0 6.80 7.20
LMT 160115P00145000 P 01/15/16 145.0 8.30 8.60
LMT 160115P00150000 P 01/15/16 150.0 9.80 10.20
LMT 160115P00155000 P 01/15/16 155.0 11.70 12.20
LMT 160115P00160000 P 01/15/16 160.0 13.90 14.30
LMT 160115P00165000 P 01/15/16 165.0 16.30 16.80
LMT 160115P00170000 P 01/15/16 170.0 19.00 19.50
LMT 160115P00175000 P 01/15/16 175.0 21.90 22.50
LMT 160115P00180000 P 01/15/16 180.0 25.10 25.70
LMT 160115P00185000 P 01/15/16 185.0 28.60 29.20
LMT 160115P00190000 P 01/15/16 190.0 32.20 33.00
LMT 160115P00195000 P 01/15/16 195.0 36.10 36.80
LMT 160115P00200000 P 01/15/16 200.0 38.60 41.40
LMT 160115P00210000 P 01/15/16 210.0 47.20 50.40
LMT 160115P00220000 P 01/15/16 220.0 55.90 59.50

OPRA data is delayed 15 minutes.