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 (2016-06-10)Premium Content

Lockheed Martin Corp (LMT)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160715C00140000 C 07/15/16 140.0 98.10 102.00
LMT 160715C00145000 C 07/15/16 145.0 93.30 96.70
LMT 160715C00150000 C 07/15/16 150.0 88.20 91.70
LMT 160715C00155000 C 07/15/16 155.0 83.00 87.20
LMT 160715C00160000 C 07/15/16 160.0 78.30 82.30
LMT 160715C00165000 C 07/15/16 165.0 73.20 77.30
LMT 160715C00170000 C 07/15/16 170.0 68.30 71.80
LMT 160715C00175000 C 07/15/16 175.0 63.10 66.80
LMT 160715C00180000 C 07/15/16 180.0 58.60 61.80
LMT 160715C00185000 C 07/15/16 185.0 53.80 56.80
LMT 160715C00190000 C 07/15/16 190.0 48.90 51.90
LMT 160715C00195000 C 07/15/16 195.0 44.00 46.90
LMT 160715C00200000 C 07/15/16 200.0 39.00 41.90
LMT 160715C00205000 C 07/15/16 205.0 34.70 37.00
LMT 160715C00210000 C 07/15/16 210.0 29.80 32.20
LMT 160715C00215000 C 07/15/16 215.0 24.90 27.30
LMT 160715C00220000 C 07/15/16 220.0 20.00 22.50
LMT 160715C00225000 C 07/15/16 225.0 15.40 17.60
LMT 160715C00230000 C 07/15/16 230.0 10.80 12.80
LMT 160715C00235000 C 07/15/16 235.0 7.10 8.40
LMT 160715C00240000 C 07/15/16 240.0 3.70 4.20
LMT 160715C00245000 C 07/15/16 245.0 1.55 1.95
LMT 160715C00250000 C 07/15/16 250.0 0.40 0.65
LMT 160715C00255000 C 07/15/16 255.0 0.05 0.50
LMT 160715C00260000 C 07/15/16 260.0 0.00 0.60
LMT 160715C00265000 C 07/15/16 265.0 0.00 0.50
LMT 160715C00270000 C 07/15/16 270.0 0.00 0.50
LMT 160715C00275000 C 07/15/16 275.0 0.00 0.75
LMT 160715C00280000 C 07/15/16 280.0 0.00 0.05
LMT 160715C00285000 C 07/15/16 285.0 0.00 1.05
LMT 160715C00290000 C 07/15/16 290.0 0.00 0.75
LMT 160715C00295000 C 07/15/16 295.0 0.00 0.75
LMT 160715C00300000 C 07/15/16 300.0 0.00 0.75
LMT 160715C00305000 C 07/15/16 305.0 0.00 0.75
LMT 160715C00310000 C 07/15/16 310.0 0.00 0.75
LMT 160715C00315000 C 07/15/16 315.0 0.00 0.90
LMT 160715C00320000 C 07/15/16 320.0 0.00 0.75
LMT 160715C00325000 C 07/15/16 325.0 0.00 0.75
LMT 160715C00330000 C 07/15/16 330.0 0.00 0.90
LMT 160715C00335000 C 07/15/16 335.0 0.00 0.75
LMT 160715C00340000 C 07/15/16 340.0 0.00 0.85
LMT 160715P00140000 P 07/15/16 140.0 0.00 0.75
LMT 160715P00145000 P 07/15/16 145.0 0.00 0.75
LMT 160715P00150000 P 07/15/16 150.0 0.00 0.80
LMT 160715P00155000 P 07/15/16 155.0 0.00 0.75
LMT 160715P00160000 P 07/15/16 160.0 0.00 0.75
LMT 160715P00165000 P 07/15/16 165.0 0.00 0.75
LMT 160715P00170000 P 07/15/16 170.0 0.00 0.75
LMT 160715P00175000 P 07/15/16 175.0 0.00 0.80
LMT 160715P00180000 P 07/15/16 180.0 0.00 0.75
LMT 160715P00185000 P 07/15/16 185.0 0.00 0.75
LMT 160715P00190000 P 07/15/16 190.0 0.00 0.80
LMT 160715P00195000 P 07/15/16 195.0 0.05 0.25
LMT 160715P00200000 P 07/15/16 200.0 0.05 1.10
LMT 160715P00205000 P 07/15/16 205.0 0.05 0.40
LMT 160715P00210000 P 07/15/16 210.0 0.05 0.75
LMT 160715P00215000 P 07/15/16 215.0 0.15 0.80
LMT 160715P00220000 P 07/15/16 220.0 0.50 0.95
LMT 160715P00225000 P 07/15/16 225.0 0.75 1.00
LMT 160715P00230000 P 07/15/16 230.0 1.10 1.80
LMT 160715P00235000 P 07/15/16 235.0 1.95 2.70
LMT 160715P00240000 P 07/15/16 240.0 3.60 4.20
LMT 160715P00245000 P 07/15/16 245.0 6.20 7.00
LMT 160715P00250000 P 07/15/16 250.0 10.00 11.00
LMT 160715P00255000 P 07/15/16 255.0 13.10 16.00
LMT 160715P00260000 P 07/15/16 260.0 18.30 22.40
LMT 160715P00265000 P 07/15/16 265.0 23.20 27.30
LMT 160715P00270000 P 07/15/16 270.0 27.90 31.40
LMT 160715P00275000 P 07/15/16 275.0 33.30 37.40
LMT 160715P00280000 P 07/15/16 280.0 38.30 41.40
LMT 160715P00285000 P 07/15/16 285.0 42.80 47.00
LMT 160715P00290000 P 07/15/16 290.0 48.30 51.40
LMT 160715P00295000 P 07/15/16 295.0 53.20 55.90
LMT 160715P00300000 P 07/15/16 300.0 57.80 61.40
LMT 160715P00305000 P 07/15/16 305.0 63.30 67.40
LMT 160715P00310000 P 07/15/16 310.0 68.20 71.00
LMT 160715P00315000 P 07/15/16 315.0 73.30 76.80
LMT 160715P00320000 P 07/15/16 320.0 78.20 81.00
LMT 160715P00325000 P 07/15/16 325.0 83.20 86.00
LMT 160715P00330000 P 07/15/16 330.0 88.30 91.80
LMT 160715P00335000 P 07/15/16 335.0 93.20 96.00
LMT 160715P00340000 P 07/15/16 340.0 98.50 102.40
LMT 160819C00140000 C 08/19/16 140.0 98.90 102.30
LMT 160819C00145000 C 08/19/16 145.0 93.50 97.30
LMT 160819C00150000 C 08/19/16 150.0 88.60 92.30
LMT 160819C00155000 C 08/19/16 155.0 83.50 87.40
LMT 160819C00160000 C 08/19/16 160.0 78.30 82.40
LMT 160819C00165000 C 08/19/16 165.0 73.50 76.90
LMT 160819C00170000 C 08/19/16 170.0 68.40 72.40
LMT 160819C00175000 C 08/19/16 175.0 64.00 67.70
LMT 160819C00180000 C 08/19/16 180.0 58.80 62.60
LMT 160819C00185000 C 08/19/16 185.0 54.10 57.60
LMT 160819C00190000 C 08/19/16 190.0 49.20 52.90
LMT 160819C00195000 C 08/19/16 195.0 44.70 47.90
LMT 160819C00200000 C 08/19/16 200.0 39.70 42.70
LMT 160819C00205000 C 08/19/16 205.0 35.10 37.90
LMT 160819C00210000 C 08/19/16 210.0 30.50 33.00
LMT 160819C00215000 C 08/19/16 215.0 25.90 28.40
LMT 160819C00220000 C 08/19/16 220.0 21.20 23.70
LMT 160819C00225000 C 08/19/16 225.0 16.80 19.20
LMT 160819C00230000 C 08/19/16 230.0 13.20 15.50
LMT 160819C00235000 C 08/19/16 235.0 9.60 10.80
LMT 160819C00240000 C 08/19/16 240.0 6.50 7.20
LMT 160819C00245000 C 08/19/16 245.0 4.00 4.60
LMT 160819C00250000 C 08/19/16 250.0 2.25 2.75
LMT 160819C00255000 C 08/19/16 255.0 1.10 1.45
LMT 160819C00260000 C 08/19/16 260.0 0.45 0.80
LMT 160819C00265000 C 08/19/16 265.0 0.10 0.40
LMT 160819C00270000 C 08/19/16 270.0 0.05 0.20
LMT 160819C00275000 C 08/19/16 275.0 0.00 0.15
LMT 160819C00280000 C 08/19/16 280.0 0.00 0.10
LMT 160819C00285000 C 08/19/16 285.0 0.00 0.05
LMT 160819C00290000 C 08/19/16 290.0 0.00 0.05
LMT 160819C00295000 C 08/19/16 295.0 0.00 0.05
LMT 160819C00300000 C 08/19/16 300.0 0.00 0.05
LMT 160819C00305000 C 08/19/16 305.0 0.00 0.05
LMT 160819C00310000 C 08/19/16 310.0 0.00 0.05
LMT 160819C00315000 C 08/19/16 315.0 0.00 0.05
LMT 160819C00320000 C 08/19/16 320.0 0.00 0.05
LMT 160819C00325000 C 08/19/16 325.0 0.00 0.05
LMT 160819C00330000 C 08/19/16 330.0 0.00 0.05
LMT 160819C00335000 C 08/19/16 335.0 0.00 0.05
LMT 160819C00340000 C 08/19/16 340.0 0.00 0.05
LMT 160819P00140000 P 08/19/16 140.0 0.00 0.10
LMT 160819P00145000 P 08/19/16 145.0 0.00 0.10
LMT 160819P00150000 P 08/19/16 150.0 0.00 0.15
LMT 160819P00155000 P 08/19/16 155.0 0.00 0.15
LMT 160819P00160000 P 08/19/16 160.0 0.05 0.20
LMT 160819P00165000 P 08/19/16 165.0 0.05 0.20
LMT 160819P00170000 P 08/19/16 170.0 0.05 0.25
LMT 160819P00175000 P 08/19/16 175.0 0.10 0.30
LMT 160819P00180000 P 08/19/16 180.0 0.10 0.35
LMT 160819P00185000 P 08/19/16 185.0 0.15 0.40
LMT 160819P00190000 P 08/19/16 190.0 0.20 0.55
LMT 160819P00195000 P 08/19/16 195.0 0.25 0.65
LMT 160819P00200000 P 08/19/16 200.0 0.35 0.80
LMT 160819P00205000 P 08/19/16 205.0 0.50 0.95
LMT 160819P00210000 P 08/19/16 210.0 0.95 1.20
LMT 160819P00215000 P 08/19/16 215.0 1.25 1.55
LMT 160819P00220000 P 08/19/16 220.0 1.70 2.10
LMT 160819P00225000 P 08/19/16 225.0 2.30 2.80
LMT 160819P00230000 P 08/19/16 230.0 3.20 3.70
LMT 160819P00235000 P 08/19/16 235.0 4.50 5.00
LMT 160819P00240000 P 08/19/16 240.0 6.30 6.90
LMT 160819P00245000 P 08/19/16 245.0 8.20 9.40
LMT 160819P00250000 P 08/19/16 250.0 11.20 12.70
LMT 160819P00255000 P 08/19/16 255.0 14.80 16.50
LMT 160819P00260000 P 08/19/16 260.0 19.00 21.70
LMT 160819P00265000 P 08/19/16 265.0 23.10 26.50
LMT 160819P00270000 P 08/19/16 270.0 28.10 31.30
LMT 160819P00275000 P 08/19/16 275.0 33.00 36.80
LMT 160819P00280000 P 08/19/16 280.0 37.80 41.60
LMT 160819P00285000 P 08/19/16 285.0 42.80 47.00
LMT 160819P00290000 P 08/19/16 290.0 47.80 52.00
LMT 160819P00295000 P 08/19/16 295.0 53.10 57.20
LMT 160819P00300000 P 08/19/16 300.0 57.80 61.70
LMT 160819P00305000 P 08/19/16 305.0 62.70 67.00
LMT 160819P00310000 P 08/19/16 310.0 68.10 72.10
LMT 160819P00315000 P 08/19/16 315.0 72.70 77.00
LMT 160819P00320000 P 08/19/16 320.0 77.80 81.80
LMT 160819P00325000 P 08/19/16 325.0 82.80 86.80
LMT 160819P00330000 P 08/19/16 330.0 88.10 91.80
LMT 160819P00335000 P 08/19/16 335.0 92.80 96.90
LMT 160819P00340000 P 08/19/16 340.0 98.40 101.00
LMT 160916C00115000 C 09/16/16 115.0 122.90 127.00
LMT 160916C00120000 C 09/16/16 120.0 118.00 122.20
LMT 160916C00125000 C 09/16/16 125.0 113.20 116.70
LMT 160916C00130000 C 09/16/16 130.0 108.20 111.70
LMT 160916C00135000 C 09/16/16 135.0 103.00 106.90
LMT 160916C00140000 C 09/16/16 140.0 98.00 101.80
LMT 160916C00145000 C 09/16/16 145.0 93.00 97.00
LMT 160916C00150000 C 09/16/16 150.0 88.00 92.00
LMT 160916C00155000 C 09/16/16 155.0 83.10 86.80
LMT 160916C00160000 C 09/16/16 160.0 78.10 81.80
LMT 160916C00165000 C 09/16/16 165.0 73.30 77.30
LMT 160916C00170000 C 09/16/16 170.0 68.10 72.10
LMT 160916C00175000 C 09/16/16 175.0 63.20 67.30
LMT 160916C00180000 C 09/16/16 180.0 58.30 62.40
LMT 160916C00185000 C 09/16/16 185.0 53.30 57.50
LMT 160916C00190000 C 09/16/16 190.0 48.50 52.60
LMT 160916C00195000 C 09/16/16 195.0 44.40 47.40
LMT 160916C00200000 C 09/16/16 200.0 39.70 42.70
LMT 160916C00205000 C 09/16/16 205.0 35.10 37.80
LMT 160916C00210000 C 09/16/16 210.0 30.40 33.10
LMT 160916C00215000 C 09/16/16 215.0 26.00 28.40
LMT 160916C00220000 C 09/16/16 220.0 21.60 23.70
LMT 160916C00225000 C 09/16/16 225.0 17.40 19.40
LMT 160916C00230000 C 09/16/16 230.0 13.50 14.70
LMT 160916C00235000 C 09/16/16 235.0 10.20 11.20
LMT 160916C00240000 C 09/16/16 240.0 7.20 8.30
LMT 160916C00245000 C 09/16/16 245.0 4.70 5.70
LMT 160916C00250000 C 09/16/16 250.0 3.00 3.50
LMT 160916C00255000 C 09/16/16 255.0 1.60 2.00
LMT 160916C00260000 C 09/16/16 260.0 0.80 1.15
LMT 160916C00265000 C 09/16/16 265.0 0.40 0.70
LMT 160916C00270000 C 09/16/16 270.0 0.15 0.35
LMT 160916C00275000 C 09/16/16 275.0 0.00 0.20
LMT 160916C00280000 C 09/16/16 280.0 0.00 0.15
LMT 160916C00285000 C 09/16/16 285.0 0.00 0.10
LMT 160916C00290000 C 09/16/16 290.0 0.00 0.10
LMT 160916C00295000 C 09/16/16 295.0 0.00 0.05
LMT 160916C00300000 C 09/16/16 300.0 0.00 0.05
LMT 160916C00305000 C 09/16/16 305.0 0.00 0.05
LMT 160916C00310000 C 09/16/16 310.0 0.00 0.05
LMT 160916C00315000 C 09/16/16 315.0 0.00 0.05
LMT 160916P00115000 P 09/16/16 115.0 0.00 0.05
LMT 160916P00120000 P 09/16/16 120.0 0.00 0.05
LMT 160916P00125000 P 09/16/16 125.0 0.00 0.05
LMT 160916P00130000 P 09/16/16 130.0 0.00 0.15
LMT 160916P00135000 P 09/16/16 135.0 0.05 0.15
LMT 160916P00140000 P 09/16/16 140.0 0.05 0.20
LMT 160916P00145000 P 09/16/16 145.0 0.05 0.20
LMT 160916P00150000 P 09/16/16 150.0 0.05 0.25
LMT 160916P00155000 P 09/16/16 155.0 0.10 0.25
LMT 160916P00160000 P 09/16/16 160.0 0.10 0.30
LMT 160916P00165000 P 09/16/16 165.0 0.10 0.35
LMT 160916P00170000 P 09/16/16 170.0 0.15 0.45
LMT 160916P00175000 P 09/16/16 175.0 0.20 0.50
LMT 160916P00180000 P 09/16/16 180.0 0.25 0.65
LMT 160916P00185000 P 09/16/16 185.0 0.35 0.75
LMT 160916P00190000 P 09/16/16 190.0 0.45 0.90
LMT 160916P00195000 P 09/16/16 195.0 0.60 1.10
LMT 160916P00200000 P 09/16/16 200.0 0.85 1.35
LMT 160916P00205000 P 09/16/16 205.0 1.30 1.65
LMT 160916P00210000 P 09/16/16 210.0 1.55 2.00
LMT 160916P00215000 P 09/16/16 215.0 2.10 2.60
LMT 160916P00220000 P 09/16/16 220.0 2.75 3.30
LMT 160916P00225000 P 09/16/16 225.0 3.60 4.40
LMT 160916P00230000 P 09/16/16 230.0 4.70 6.10
LMT 160916P00235000 P 09/16/16 235.0 6.20 7.50
LMT 160916P00240000 P 09/16/16 240.0 8.20 9.40
LMT 160916P00245000 P 09/16/16 245.0 10.30 12.40
LMT 160916P00250000 P 09/16/16 250.0 13.60 15.40
LMT 160916P00255000 P 09/16/16 255.0 17.20 19.30
LMT 160916P00260000 P 09/16/16 260.0 21.90 23.60
LMT 160916P00265000 P 09/16/16 265.0 26.80 28.50
LMT 160916P00270000 P 09/16/16 270.0 31.80 33.10
LMT 160916P00275000 P 09/16/16 275.0 35.10 38.10
LMT 160916P00280000 P 09/16/16 280.0 39.90 43.10
LMT 160916P00285000 P 09/16/16 285.0 45.00 48.10
LMT 160916P00290000 P 09/16/16 290.0 49.70 53.10
LMT 160916P00295000 P 09/16/16 295.0 54.70 58.10
LMT 160916P00300000 P 09/16/16 300.0 59.90 63.10
LMT 160916P00305000 P 09/16/16 305.0 64.70 68.10
LMT 160916P00310000 P 09/16/16 310.0 69.70 73.10
LMT 160916P00315000 P 09/16/16 315.0 74.90 78.10
LMT 161216C00125000 C 12/16/16 125.0 112.70 117.10
LMT 161216C00130000 C 12/16/16 130.0 108.30 112.50
LMT 161216C00135000 C 12/16/16 135.0 103.50 107.50
LMT 161216C00140000 C 12/16/16 140.0 98.10 102.20
LMT 161216C00145000 C 12/16/16 145.0 93.40 97.30
LMT 161216C00150000 C 12/16/16 150.0 88.20 92.30
LMT 161216C00155000 C 12/16/16 155.0 83.30 87.40
LMT 161216C00160000 C 12/16/16 160.0 78.10 82.40
LMT 161216C00165000 C 12/16/16 165.0 73.00 77.30
LMT 161216C00170000 C 12/16/16 170.0 68.00 72.50
LMT 161216C00175000 C 12/16/16 175.0 63.20 67.60
LMT 161216C00180000 C 12/16/16 180.0 58.40 62.70
LMT 161216C00185000 C 12/16/16 185.0 53.90 57.90
LMT 161216C00190000 C 12/16/16 190.0 49.80 53.00
LMT 161216C00195000 C 12/16/16 195.0 45.00 48.20
LMT 161216C00200000 C 12/16/16 200.0 40.00 43.70
LMT 161216C00205000 C 12/16/16 205.0 35.60 38.50
LMT 161216C00210000 C 12/16/16 210.0 31.30 34.30
LMT 161216C00215000 C 12/16/16 215.0 26.90 29.70
LMT 161216C00220000 C 12/16/16 220.0 22.90 25.80
LMT 161216C00225000 C 12/16/16 225.0 18.80 21.20
LMT 161216C00230000 C 12/16/16 230.0 15.10 17.00
LMT 161216C00235000 C 12/16/16 235.0 12.40 13.80
LMT 161216C00240000 C 12/16/16 240.0 9.50 10.90
LMT 161216C00245000 C 12/16/16 245.0 6.30 8.40
LMT 161216C00250000 C 12/16/16 250.0 4.90 6.20
LMT 161216C00255000 C 12/16/16 255.0 3.30 4.50
LMT 161216C00260000 C 12/16/16 260.0 2.05 3.10
LMT 161216C00265000 C 12/16/16 265.0 1.20 2.20
LMT 161216C00270000 C 12/16/16 270.0 0.75 1.40
LMT 161216C00275000 C 12/16/16 275.0 0.45 0.90
LMT 161216C00280000 C 12/16/16 280.0 0.25 0.65
LMT 161216C00285000 C 12/16/16 285.0 0.15 0.45
LMT 161216C00290000 C 12/16/16 290.0 0.05 0.30
LMT 161216C00295000 C 12/16/16 295.0 0.05 0.25
LMT 161216C00300000 C 12/16/16 300.0 0.00 0.15
LMT 161216C00305000 C 12/16/16 305.0 0.00 0.15
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.10
LMT 161216C00315000 C 12/16/16 315.0 0.00 0.10
LMT 161216C00320000 C 12/16/16 320.0 0.00 0.10
LMT 161216C00325000 C 12/16/16 325.0 0.00 0.05
LMT 161216P00125000 P 12/16/16 125.0 0.10 0.35
LMT 161216P00130000 P 12/16/16 130.0 0.15 0.35
LMT 161216P00135000 P 12/16/16 135.0 0.20 0.50
LMT 161216P00140000 P 12/16/16 140.0 0.20 0.50
LMT 161216P00145000 P 12/16/16 145.0 0.25 0.65
LMT 161216P00150000 P 12/16/16 150.0 0.30 0.75
LMT 161216P00155000 P 12/16/16 155.0 0.40 0.80
LMT 161216P00160000 P 12/16/16 160.0 0.55 0.95
LMT 161216P00165000 P 12/16/16 165.0 0.60 1.10
LMT 161216P00170000 P 12/16/16 170.0 0.80 1.30
LMT 161216P00175000 P 12/16/16 175.0 1.00 1.50
LMT 161216P00180000 P 12/16/16 180.0 1.25 1.75
LMT 161216P00185000 P 12/16/16 185.0 1.50 2.00
LMT 161216P00190000 P 12/16/16 190.0 1.80 2.45
LMT 161216P00195000 P 12/16/16 195.0 2.00 2.70
LMT 161216P00200000 P 12/16/16 200.0 2.45 3.20
LMT 161216P00205000 P 12/16/16 205.0 2.95 3.80
LMT 161216P00210000 P 12/16/16 210.0 3.60 4.50
LMT 161216P00215000 P 12/16/16 215.0 4.30 5.50
LMT 161216P00220000 P 12/16/16 220.0 5.30 6.60
LMT 161216P00225000 P 12/16/16 225.0 7.00 8.00
LMT 161216P00230000 P 12/16/16 230.0 8.10 9.70
LMT 161216P00235000 P 12/16/16 235.0 10.00 11.70
LMT 161216P00240000 P 12/16/16 240.0 12.50 14.40
LMT 161216P00245000 P 12/16/16 245.0 15.20 16.90
LMT 161216P00250000 P 12/16/16 250.0 18.30 20.00
LMT 161216P00255000 P 12/16/16 255.0 20.70 23.70
LMT 161216P00260000 P 12/16/16 260.0 25.20 27.60
LMT 161216P00265000 P 12/16/16 265.0 28.70 31.90
LMT 161216P00270000 P 12/16/16 270.0 34.20 36.00
LMT 161216P00275000 P 12/16/16 275.0 37.90 41.90
LMT 161216P00280000 P 12/16/16 280.0 42.40 46.80
LMT 161216P00285000 P 12/16/16 285.0 47.30 50.70
LMT 161216P00290000 P 12/16/16 290.0 52.10 55.80
LMT 161216P00295000 P 12/16/16 295.0 57.10 61.30
LMT 161216P00300000 P 12/16/16 300.0 62.00 66.50
LMT 161216P00305000 P 12/16/16 305.0 67.00 70.70
LMT 161216P00310000 P 12/16/16 310.0 72.00 75.60
LMT 161216P00315000 P 12/16/16 315.0 76.90 80.70
LMT 161216P00320000 P 12/16/16 320.0 82.00 86.00
LMT 161216P00325000 P 12/16/16 325.0 86.90 90.70
LMT 170120C00095000 C 01/20/17 95.0 142.70 147.20
LMT 170120C00100000 C 01/20/17 100.0 138.50 142.50
LMT 170120C00105000 C 01/20/17 105.0 133.20 137.20
LMT 170120C00110000 C 01/20/17 110.0 128.40 132.50
LMT 170120C00115000 C 01/20/17 115.0 123.30 127.50
LMT 170120C00120000 C 01/20/17 120.0 117.50 121.90
LMT 170120C00125000 C 01/20/17 125.0 113.40 117.30
LMT 170120C00130000 C 01/20/17 130.0 108.10 112.20
LMT 170120C00135000 C 01/20/17 135.0 103.30 107.30
LMT 170120C00140000 C 01/20/17 140.0 98.30 102.20
LMT 170120C00145000 C 01/20/17 145.0 93.20 97.30
LMT 170120C00150000 C 01/20/17 150.0 88.50 92.70
LMT 170120C00155000 C 01/20/17 155.0 83.20 87.40
LMT 170120C00160000 C 01/20/17 160.0 78.10 82.30
LMT 170120C00165000 C 01/20/17 165.0 72.90 77.00
LMT 170120C00170000 C 01/20/17 170.0 68.20 72.50
LMT 170120C00175000 C 01/20/17 175.0 63.10 67.00
LMT 170120C00180000 C 01/20/17 180.0 58.30 62.80
LMT 170120C00185000 C 01/20/17 185.0 54.70 57.70
LMT 170120C00190000 C 01/20/17 190.0 49.90 53.10
LMT 170120C00195000 C 01/20/17 195.0 45.20 48.30
LMT 170120C00200000 C 01/20/17 200.0 40.60 43.50
LMT 170120C00205000 C 01/20/17 205.0 35.90 39.00
LMT 170120C00210000 C 01/20/17 210.0 31.70 34.40
LMT 170120C00215000 C 01/20/17 215.0 27.40 30.00
LMT 170120C00220000 C 01/20/17 220.0 23.10 25.60
LMT 170120C00225000 C 01/20/17 225.0 19.30 21.90
LMT 170120C00230000 C 01/20/17 230.0 16.30 18.00
LMT 170120C00235000 C 01/20/17 235.0 12.70 14.70
LMT 170120C00240000 C 01/20/17 240.0 10.30 11.80
LMT 170120C00245000 C 01/20/17 245.0 7.90 9.20
LMT 170120C00250000 C 01/20/17 250.0 5.80 7.00
LMT 170120C00260000 C 01/20/17 260.0 3.00 4.00
LMT 170120C00270000 C 01/20/17 270.0 1.35 1.85
LMT 170120C00280000 C 01/20/17 280.0 0.45 0.90
LMT 170120C00290000 C 01/20/17 290.0 0.15 0.50
LMT 170120C00300000 C 01/20/17 300.0 0.05 0.25
LMT 170120P00095000 P 01/20/17 95.0 0.05 0.15
LMT 170120P00100000 P 01/20/17 100.0 0.05 0.20
LMT 170120P00105000 P 01/20/17 105.0 0.10 0.25
LMT 170120P00110000 P 01/20/17 110.0 0.10 0.30
LMT 170120P00115000 P 01/20/17 115.0 0.10 0.35
LMT 170120P00120000 P 01/20/17 120.0 0.15 0.40
LMT 170120P00125000 P 01/20/17 125.0 0.20 0.50
LMT 170120P00130000 P 01/20/17 130.0 0.25 0.55
LMT 170120P00135000 P 01/20/17 135.0 0.25 0.60
LMT 170120P00140000 P 01/20/17 140.0 0.30 0.65
LMT 170120P00145000 P 01/20/17 145.0 0.40 0.75
LMT 170120P00150000 P 01/20/17 150.0 0.45 0.90
LMT 170120P00155000 P 01/20/17 155.0 0.55 1.05
LMT 170120P00160000 P 01/20/17 160.0 0.75 1.30
LMT 170120P00165000 P 01/20/17 165.0 0.85 1.45
LMT 170120P00170000 P 01/20/17 170.0 1.15 1.65
LMT 170120P00175000 P 01/20/17 175.0 1.40 1.90
LMT 170120P00180000 P 01/20/17 180.0 1.65 2.15
LMT 170120P00185000 P 01/20/17 185.0 1.80 2.50
LMT 170120P00190000 P 01/20/17 190.0 2.15 2.90
LMT 170120P00195000 P 01/20/17 195.0 2.65 3.60
LMT 170120P00200000 P 01/20/17 200.0 3.20 4.10
LMT 170120P00205000 P 01/20/17 205.0 3.60 4.50
LMT 170120P00210000 P 01/20/17 210.0 4.30 5.70
LMT 170120P00215000 P 01/20/17 215.0 5.20 6.50
LMT 170120P00220000 P 01/20/17 220.0 6.20 7.70
LMT 170120P00225000 P 01/20/17 225.0 8.00 9.10
LMT 170120P00230000 P 01/20/17 230.0 9.20 11.00
LMT 170120P00235000 P 01/20/17 235.0 10.90 12.70
LMT 170120P00240000 P 01/20/17 240.0 13.20 14.90
LMT 170120P00245000 P 01/20/17 245.0 16.00 17.60
LMT 170120P00250000 P 01/20/17 250.0 19.10 20.70
LMT 170120P00260000 P 01/20/17 260.0 25.70 28.00
LMT 170120P00270000 P 01/20/17 270.0 33.60 36.60
LMT 170120P00280000 P 01/20/17 280.0 42.70 46.80
LMT 170120P00290000 P 01/20/17 290.0 52.30 56.50
LMT 170120P00300000 P 01/20/17 300.0 62.10 66.30
LMT 180119C00110000 C 01/19/18 110.0 128.60 132.80
LMT 180119C00115000 C 01/19/18 115.0 123.00 127.50
LMT 180119C00120000 C 01/19/18 120.0 118.00 122.50
LMT 180119C00125000 C 01/19/18 125.0 113.40 117.90
LMT 180119C00130000 C 01/19/18 130.0 108.60 112.80
LMT 180119C00135000 C 01/19/18 135.0 103.40 107.80
LMT 180119C00140000 C 01/19/18 140.0 98.20 102.80
LMT 180119C00145000 C 01/19/18 145.0 93.60 97.80
LMT 180119C00150000 C 01/19/18 150.0 88.10 92.80
LMT 180119C00155000 C 01/19/18 155.0 83.60 87.80
LMT 180119C00160000 C 01/19/18 160.0 78.30 82.80
LMT 180119C00165000 C 01/19/18 165.0 74.10 78.00
LMT 180119C00170000 C 01/19/18 170.0 68.50 73.20
LMT 180119C00175000 C 01/19/18 175.0 64.10 68.30
LMT 180119C00180000 C 01/19/18 180.0 59.50 63.30
LMT 180119C00185000 C 01/19/18 185.0 55.30 59.10
LMT 180119C00190000 C 01/19/18 190.0 51.20 54.70
LMT 180119C00195000 C 01/19/18 195.0 46.10 50.50
LMT 180119C00200000 C 01/19/18 200.0 42.90 46.30
LMT 180119C00210000 C 01/19/18 210.0 35.10 38.60
LMT 180119C00220000 C 01/19/18 220.0 28.30 31.80
LMT 180119C00230000 C 01/19/18 230.0 21.90 25.30
LMT 180119C00240000 C 01/19/18 240.0 16.50 19.50
LMT 180119C00250000 C 01/19/18 250.0 11.50 14.70
LMT 180119C00260000 C 01/19/18 260.0 8.10 10.90
LMT 180119C00270000 C 01/19/18 270.0 5.20 8.00
LMT 180119C00280000 C 01/19/18 280.0 2.70 5.60
LMT 180119C00290000 C 01/19/18 290.0 2.65 3.80
LMT 180119C00300000 C 01/19/18 300.0 1.75 2.80
LMT 180119C00310000 C 01/19/18 310.0 0.45 2.25
LMT 180119C00320000 C 01/19/18 320.0 0.05 1.60
LMT 180119C00330000 C 01/19/18 330.0 0.00 1.15
LMT 180119P00110000 P 01/19/18 110.0 0.55 2.05
LMT 180119P00115000 P 01/19/18 115.0 0.70 2.20
LMT 180119P00120000 P 01/19/18 120.0 1.00 2.45
LMT 180119P00125000 P 01/19/18 125.0 1.50 2.65
LMT 180119P00130000 P 01/19/18 130.0 1.40 2.90
LMT 180119P00135000 P 01/19/18 135.0 1.55 3.20
LMT 180119P00140000 P 01/19/18 140.0 1.80 3.50
LMT 180119P00145000 P 01/19/18 145.0 2.00 4.40
LMT 180119P00150000 P 01/19/18 150.0 2.30 4.70
LMT 180119P00155000 P 01/19/18 155.0 2.70 5.10
LMT 180119P00160000 P 01/19/18 160.0 3.20 5.60
LMT 180119P00165000 P 01/19/18 165.0 3.70 6.10
LMT 180119P00170000 P 01/19/18 170.0 4.30 6.10
LMT 180119P00175000 P 01/19/18 175.0 4.90 7.00
LMT 180119P00180000 P 01/19/18 180.0 5.50 8.50
LMT 180119P00185000 P 01/19/18 185.0 6.40 9.40
LMT 180119P00190000 P 01/19/18 190.0 6.90 10.10
LMT 180119P00195000 P 01/19/18 195.0 8.10 11.50
LMT 180119P00200000 P 01/19/18 200.0 9.10 12.50
LMT 180119P00210000 P 01/19/18 210.0 11.90 15.50
LMT 180119P00220000 P 01/19/18 220.0 15.00 18.50
LMT 180119P00230000 P 01/19/18 230.0 18.80 22.00
LMT 180119P00240000 P 01/19/18 240.0 23.70 27.00
LMT 180119P00250000 P 01/19/18 250.0 29.10 32.80
LMT 180119P00260000 P 01/19/18 260.0 36.00 39.60
LMT 180119P00270000 P 01/19/18 270.0 43.40 46.90
LMT 180119P00280000 P 01/19/18 280.0 50.80 55.00
LMT 180119P00290000 P 01/19/18 290.0 59.20 63.30
LMT 180119P00300000 P 01/19/18 300.0 68.30 72.50
LMT 180119P00310000 P 01/19/18 310.0 77.30 81.00
LMT 180119P00320000 P 01/19/18 320.0 86.90 91.50
LMT 180119P00330000 P 01/19/18 330.0 96.40 101.00

OPRA data is delayed 15 minutes.