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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 141220C00085000 C 12/20/14 85.0 102.20 104.80
LMT 141220C00090000 C 12/20/14 90.0 97.10 99.80
LMT 141220C00095000 C 12/20/14 95.0 92.10 94.80
LMT 141220C00100000 C 12/20/14 100.0 87.10 89.80
LMT 141220C00105000 C 12/20/14 105.0 82.10 84.80
LMT 141220C00110000 C 12/20/14 110.0 77.10 79.80
LMT 141220C00115000 C 12/20/14 115.0 72.10 74.80
LMT 141220C00120000 C 12/20/14 120.0 67.10 69.80
LMT 141220C00125000 C 12/20/14 125.0 62.10 64.70
LMT 141220C00130000 C 12/20/14 130.0 57.10 59.70
LMT 141220C00135000 C 12/20/14 135.0 52.10 54.80
LMT 141220C00140000 C 12/20/14 140.0 47.10 49.70
LMT 141220C00145000 C 12/20/14 145.0 42.10 44.70
LMT 141220C00150000 C 12/20/14 150.0 37.80 39.70
LMT 141220C00155000 C 12/20/14 155.0 33.50 34.60
LMT 141220C00160000 C 12/20/14 160.0 28.70 29.50
LMT 141220C00165000 C 12/20/14 165.0 23.80 24.80
LMT 141220C00170000 C 12/20/14 170.0 19.30 19.80
LMT 141220C00175000 C 12/20/14 175.0 14.00 14.90
LMT 141220C00180000 C 12/20/14 180.0 9.40 10.20
LMT 141220C00185000 C 12/20/14 185.0 5.10 5.60
LMT 141220C00190000 C 12/20/14 190.0 2.20 2.40
LMT 141220C00195000 C 12/20/14 195.0 0.55 0.70
LMT 141220C00200000 C 12/20/14 200.0 0.05 0.20
LMT 141220C00210000 C 12/20/14 210.0 0.00 0.05
LMT 141220C00220000 C 12/20/14 220.0 0.00 0.05
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 0.05
LMT 141220P00100000 P 12/20/14 100.0 0.00 0.05
LMT 141220P00105000 P 12/20/14 105.0 0.00 0.05
LMT 141220P00110000 P 12/20/14 110.0 0.00 0.05
LMT 141220P00115000 P 12/20/14 115.0 0.00 0.05
LMT 141220P00120000 P 12/20/14 120.0 0.00 0.05
LMT 141220P00125000 P 12/20/14 125.0 0.00 0.05
LMT 141220P00130000 P 12/20/14 130.0 0.00 0.05
LMT 141220P00135000 P 12/20/14 135.0 0.00 0.05
LMT 141220P00140000 P 12/20/14 140.0 0.00 0.05
LMT 141220P00145000 P 12/20/14 145.0 0.00 0.05
LMT 141220P00150000 P 12/20/14 150.0 0.00 0.05
LMT 141220P00155000 P 12/20/14 155.0 0.00 0.10
LMT 141220P00160000 P 12/20/14 160.0 0.00 0.10
LMT 141220P00165000 P 12/20/14 165.0 0.05 0.15
LMT 141220P00170000 P 12/20/14 170.0 0.05 0.15
LMT 141220P00175000 P 12/20/14 175.0 0.15 0.25
LMT 141220P00180000 P 12/20/14 180.0 0.45 0.55
LMT 141220P00185000 P 12/20/14 185.0 1.15 1.35
LMT 141220P00190000 P 12/20/14 190.0 3.00 3.30
LMT 141220P00195000 P 12/20/14 195.0 6.20 7.50
LMT 141220P00200000 P 12/20/14 200.0 10.40 12.30
LMT 141220P00210000 P 12/20/14 210.0 20.30 22.30
LMT 141220P00220000 P 12/20/14 220.0 29.00 33.00
LMT 141220P00230000 P 12/20/14 230.0 39.10 43.00
LMT 141220P00240000 P 12/20/14 240.0 49.00 53.00
LMT 150117C00045000 C 01/17/15 45.0 142.20 145.70
LMT 150117C00047500 C 01/17/15 47.5 139.70 143.60
LMT 150117C00050000 C 01/17/15 50.0 137.10 140.70
LMT 150117C00055000 C 01/17/15 55.0 132.20 135.50
LMT 150117C00060000 C 01/17/15 60.0 127.10 130.50
LMT 150117C00065000 C 01/17/15 65.0 122.20 125.00
LMT 150117C00070000 C 01/17/15 70.0 117.00 120.60
LMT 150117C00075000 C 01/17/15 75.0 112.20 115.00
LMT 150117C00077500 C 01/17/15 77.5 109.60 112.50
LMT 150117C00080000 C 01/17/15 80.0 107.10 110.90
LMT 150117C00082500 C 01/17/15 82.5 104.60 108.40
LMT 150117C00085000 C 01/17/15 85.0 102.10 105.50
LMT 150117C00087500 C 01/17/15 87.5 99.70 102.80
LMT 150117C00090000 C 01/17/15 90.0 97.10 100.00
LMT 150117C00092500 C 01/17/15 92.5 94.70 97.90
LMT 150117C00095000 C 01/17/15 95.0 92.20 95.00
LMT 150117C00097500 C 01/17/15 97.5 89.70 92.50
LMT 150117C00100000 C 01/17/15 100.0 87.10 91.00
LMT 150117C00105000 C 01/17/15 105.0 82.20 85.00
LMT 150117C00110000 C 01/17/15 110.0 77.90 79.70
LMT 150117C00115000 C 01/17/15 115.0 72.20 75.00
LMT 150117C00120000 C 01/17/15 120.0 67.20 70.00
LMT 150117C00125000 C 01/17/15 125.0 62.10 65.00
LMT 150117C00130000 C 01/17/15 130.0 57.90 59.70
LMT 150117C00135000 C 01/17/15 135.0 53.00 54.70
LMT 150117C00140000 C 01/17/15 140.0 47.90 49.80
LMT 150117C00145000 C 01/17/15 145.0 43.00 44.80
LMT 150117C00150000 C 01/17/15 150.0 38.00 39.80
LMT 150117C00155000 C 01/17/15 155.0 33.00 34.90
LMT 150117C00160000 C 01/17/15 160.0 28.70 29.90
LMT 150117C00165000 C 01/17/15 165.0 24.10 25.00
LMT 150117C00170000 C 01/17/15 170.0 19.10 20.10
LMT 150117C00175000 C 01/17/15 175.0 14.50 15.70
LMT 150117C00180000 C 01/17/15 180.0 10.20 11.20
LMT 150117C00185000 C 01/17/15 185.0 6.80 7.10
LMT 150117C00190000 C 01/17/15 190.0 3.80 4.00
LMT 150117C00195000 C 01/17/15 195.0 1.80 1.95
LMT 150117C00200000 C 01/17/15 200.0 0.70 0.90
LMT 150117C00210000 C 01/17/15 210.0 0.05 0.20
LMT 150117C00220000 C 01/17/15 220.0 0.00 0.10
LMT 150117C00230000 C 01/17/15 230.0 0.00 0.05
LMT 150117C00240000 C 01/17/15 240.0 0.00 0.05
LMT 150117C00250000 C 01/17/15 250.0 0.00 0.05
LMT 150117C00260000 C 01/17/15 260.0 0.00 0.05
LMT 150117C00270000 C 01/17/15 270.0 0.00 0.05
LMT 150117C00280000 C 01/17/15 280.0 0.00 0.05
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 0.05
LMT 150117P00080000 P 01/17/15 80.0 0.00 0.05
LMT 150117P00082500 P 01/17/15 82.5 0.00 0.05
LMT 150117P00085000 P 01/17/15 85.0 0.00 0.05
LMT 150117P00087500 P 01/17/15 87.5 0.00 0.05
LMT 150117P00090000 P 01/17/15 90.0 0.00 0.05
LMT 150117P00092500 P 01/17/15 92.5 0.00 0.05
LMT 150117P00095000 P 01/17/15 95.0 0.00 0.05
LMT 150117P00097500 P 01/17/15 97.5 0.00 0.05
LMT 150117P00100000 P 01/17/15 100.0 0.00 0.05
LMT 150117P00105000 P 01/17/15 105.0 0.00 0.05
LMT 150117P00110000 P 01/17/15 110.0 0.00 0.05
LMT 150117P00115000 P 01/17/15 115.0 0.00 0.05
LMT 150117P00120000 P 01/17/15 120.0 0.00 0.05
LMT 150117P00125000 P 01/17/15 125.0 0.00 0.05
LMT 150117P00130000 P 01/17/15 130.0 0.00 0.10
LMT 150117P00135000 P 01/17/15 135.0 0.00 0.10
LMT 150117P00140000 P 01/17/15 140.0 0.00 0.10
LMT 150117P00145000 P 01/17/15 145.0 0.00 0.15
LMT 150117P00150000 P 01/17/15 150.0 0.05 0.20
LMT 150117P00155000 P 01/17/15 155.0 0.10 0.25
LMT 150117P00160000 P 01/17/15 160.0 0.15 0.30
LMT 150117P00165000 P 01/17/15 165.0 0.35 0.40
LMT 150117P00170000 P 01/17/15 170.0 0.50 0.60
LMT 150117P00175000 P 01/17/15 175.0 0.80 0.90
LMT 150117P00180000 P 01/17/15 180.0 1.40 1.65
LMT 150117P00185000 P 01/17/15 185.0 2.60 2.85
LMT 150117P00190000 P 01/17/15 190.0 4.50 4.90
LMT 150117P00195000 P 01/17/15 195.0 7.40 7.90
LMT 150117P00200000 P 01/17/15 200.0 11.10 12.70
LMT 150117P00210000 P 01/17/15 210.0 19.80 22.30
LMT 150117P00220000 P 01/17/15 220.0 29.60 33.00
LMT 150117P00230000 P 01/17/15 230.0 39.30 43.00
LMT 150117P00240000 P 01/17/15 240.0 49.40 53.00
LMT 150117P00250000 P 01/17/15 250.0 59.20 63.00
LMT 150117P00260000 P 01/17/15 260.0 69.00 73.00
LMT 150117P00270000 P 01/17/15 270.0 79.40 83.00
LMT 150117P00280000 P 01/17/15 280.0 89.00 93.00
LMT 150320C00085000 C 03/20/15 85.0 102.30 105.50
LMT 150320C00090000 C 03/20/15 90.0 97.20 100.10
LMT 150320C00095000 C 03/20/15 95.0 92.10 95.10
LMT 150320C00100000 C 03/20/15 100.0 87.10 90.60
LMT 150320C00105000 C 03/20/15 105.0 82.10 85.10
LMT 150320C00110000 C 03/20/15 110.0 77.10 80.10
LMT 150320C00115000 C 03/20/15 115.0 72.30 75.10
LMT 150320C00120000 C 03/20/15 120.0 67.30 70.10
LMT 150320C00125000 C 03/20/15 125.0 62.30 65.10
LMT 150320C00130000 C 03/20/15 130.0 58.00 60.00
LMT 150320C00135000 C 03/20/15 135.0 53.10 55.10
LMT 150320C00140000 C 03/20/15 140.0 47.50 50.20
LMT 150320C00145000 C 03/20/15 145.0 43.20 45.60
LMT 150320C00150000 C 03/20/15 150.0 38.40 40.60
LMT 150320C00155000 C 03/20/15 155.0 33.50 35.40
LMT 150320C00160000 C 03/20/15 160.0 28.80 30.60
LMT 150320C00165000 C 03/20/15 165.0 24.20 26.00
LMT 150320C00170000 C 03/20/15 170.0 19.80 21.40
LMT 150320C00175000 C 03/20/15 175.0 15.70 17.20
LMT 150320C00180000 C 03/20/15 180.0 12.50 13.10
LMT 150320C00185000 C 03/20/15 185.0 9.20 9.60
LMT 150320C00190000 C 03/20/15 190.0 6.40 6.70
LMT 150320C00195000 C 03/20/15 195.0 4.10 4.30
LMT 150320C00200000 C 03/20/15 200.0 2.55 2.75
LMT 150320C00210000 C 03/20/15 210.0 0.80 1.00
LMT 150320C00220000 C 03/20/15 220.0 0.25 0.40
LMT 150320C00230000 C 03/20/15 230.0 0.05 0.20
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.10
LMT 150320P00085000 P 03/20/15 85.0 0.00 0.05
LMT 150320P00090000 P 03/20/15 90.0 0.00 0.10
LMT 150320P00095000 P 03/20/15 95.0 0.00 0.10
LMT 150320P00100000 P 03/20/15 100.0 0.00 0.10
LMT 150320P00105000 P 03/20/15 105.0 0.00 0.10
LMT 150320P00110000 P 03/20/15 110.0 0.00 0.15
LMT 150320P00115000 P 03/20/15 115.0 0.05 0.15
LMT 150320P00120000 P 03/20/15 120.0 0.05 0.20
LMT 150320P00125000 P 03/20/15 125.0 0.10 0.25
LMT 150320P00130000 P 03/20/15 130.0 0.15 0.35
LMT 150320P00135000 P 03/20/15 135.0 0.20 0.45
LMT 150320P00140000 P 03/20/15 140.0 0.30 0.45
LMT 150320P00145000 P 03/20/15 145.0 0.40 0.55
LMT 150320P00150000 P 03/20/15 150.0 0.55 0.70
LMT 150320P00155000 P 03/20/15 155.0 0.80 1.00
LMT 150320P00160000 P 03/20/15 160.0 1.05 1.25
LMT 150320P00165000 P 03/20/15 165.0 1.50 1.70
LMT 150320P00170000 P 03/20/15 170.0 2.10 2.30
LMT 150320P00175000 P 03/20/15 175.0 2.95 3.30
LMT 150320P00180000 P 03/20/15 180.0 4.10 4.50
LMT 150320P00185000 P 03/20/15 185.0 5.80 6.20
LMT 150320P00190000 P 03/20/15 190.0 8.10 8.50
LMT 150320P00195000 P 03/20/15 195.0 10.90 11.30
LMT 150320P00200000 P 03/20/15 200.0 14.40 14.80
LMT 150320P00210000 P 03/20/15 210.0 22.40 24.30
LMT 150320P00220000 P 03/20/15 220.0 31.80 33.80
LMT 150320P00230000 P 03/20/15 230.0 41.50 43.60
LMT 150320P00240000 P 03/20/15 240.0 51.50 53.50
LMT 150619C00100000 C 06/19/15 100.0 87.30 91.00
LMT 150619C00105000 C 06/19/15 105.0 82.40 86.00
LMT 150619C00110000 C 06/19/15 110.0 77.40 80.60
LMT 150619C00115000 C 06/19/15 115.0 72.30 74.90
LMT 150619C00120000 C 06/19/15 120.0 67.20 70.70
LMT 150619C00125000 C 06/19/15 125.0 62.40 65.30
LMT 150619C00130000 C 06/19/15 130.0 57.50 60.90
LMT 150619C00135000 C 06/19/15 135.0 52.60 56.00
LMT 150619C00140000 C 06/19/15 140.0 47.70 50.40
LMT 150619C00145000 C 06/19/15 145.0 42.90 45.90
LMT 150619C00150000 C 06/19/15 150.0 38.20 40.80
LMT 150619C00155000 C 06/19/15 155.0 33.40 36.20
LMT 150619C00160000 C 06/19/15 160.0 29.60 31.40
LMT 150619C00165000 C 06/19/15 165.0 25.20 27.30
LMT 150619C00170000 C 06/19/15 170.0 21.70 22.70
LMT 150619C00175000 C 06/19/15 175.0 18.10 18.70
LMT 150619C00180000 C 06/19/15 180.0 14.60 15.00
LMT 150619C00185000 C 06/19/15 185.0 11.50 11.80
LMT 150619C00190000 C 06/19/15 190.0 8.70 9.00
LMT 150619C00195000 C 06/19/15 195.0 6.40 6.80
LMT 150619C00200000 C 06/19/15 200.0 4.60 4.90
LMT 150619C00210000 C 06/19/15 210.0 2.25 2.45
LMT 150619C00220000 C 06/19/15 220.0 0.95 1.15
LMT 150619C00230000 C 06/19/15 230.0 0.40 0.55
LMT 150619C00240000 C 06/19/15 240.0 0.10 0.35
LMT 150619C00250000 C 06/19/15 250.0 0.05 0.20
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.15
LMT 150619P00100000 P 06/19/15 100.0 0.10 0.30
LMT 150619P00105000 P 06/19/15 105.0 0.15 0.40
LMT 150619P00110000 P 06/19/15 110.0 0.20 0.45
LMT 150619P00115000 P 06/19/15 115.0 0.30 0.55
LMT 150619P00120000 P 06/19/15 120.0 0.40 0.65
LMT 150619P00125000 P 06/19/15 125.0 0.50 0.80
LMT 150619P00130000 P 06/19/15 130.0 0.65 0.95
LMT 150619P00135000 P 06/19/15 135.0 0.85 1.10
LMT 150619P00140000 P 06/19/15 140.0 1.05 1.30
LMT 150619P00145000 P 06/19/15 145.0 1.35 1.60
LMT 150619P00150000 P 06/19/15 150.0 1.65 1.95
LMT 150619P00155000 P 06/19/15 155.0 2.10 2.50
LMT 150619P00160000 P 06/19/15 160.0 2.65 3.00
LMT 150619P00165000 P 06/19/15 165.0 3.40 3.70
LMT 150619P00170000 P 06/19/15 170.0 4.40 4.70
LMT 150619P00175000 P 06/19/15 175.0 5.60 6.00
LMT 150619P00180000 P 06/19/15 180.0 7.20 7.60
LMT 150619P00185000 P 06/19/15 185.0 9.20 9.50
LMT 150619P00190000 P 06/19/15 190.0 11.60 11.90
LMT 150619P00195000 P 06/19/15 195.0 14.40 14.70
LMT 150619P00200000 P 06/19/15 200.0 17.60 18.10
LMT 150619P00210000 P 06/19/15 210.0 25.20 25.80
LMT 150619P00220000 P 06/19/15 220.0 33.60 35.60
LMT 150619P00230000 P 06/19/15 230.0 42.10 45.10
LMT 150619P00240000 P 06/19/15 240.0 52.10 55.20
LMT 150619P00250000 P 06/19/15 250.0 62.00 65.10
LMT 150619P00260000 P 06/19/15 260.0 72.00 75.00
LMT 160115C00070000 C 01/15/16 70.0 116.70 121.00
LMT 160115C00075000 C 01/15/16 75.0 111.70 116.00
LMT 160115C00080000 C 01/15/16 80.0 106.60 110.70
LMT 160115C00085000 C 01/15/16 85.0 101.60 105.60
LMT 160115C00090000 C 01/15/16 90.0 96.60 100.60
LMT 160115C00095000 C 01/15/16 95.0 91.70 95.80
LMT 160115C00100000 C 01/15/16 100.0 87.50 90.50
LMT 160115C00105000 C 01/15/16 105.0 81.60 85.60
LMT 160115C00110000 C 01/15/16 110.0 77.30 81.40
LMT 160115C00115000 C 01/15/16 115.0 72.10 75.40
LMT 160115C00120000 C 01/15/16 120.0 68.00 70.90
LMT 160115C00125000 C 01/15/16 125.0 62.70 66.00
LMT 160115C00130000 C 01/15/16 130.0 57.90 61.00
LMT 160115C00135000 C 01/15/16 135.0 52.90 56.00
LMT 160115C00140000 C 01/15/16 140.0 48.50 51.50
LMT 160115C00145000 C 01/15/16 145.0 43.00 46.80
LMT 160115C00150000 C 01/15/16 150.0 39.50 42.40
LMT 160115C00155000 C 01/15/16 155.0 35.30 38.60
LMT 160115C00160000 C 01/15/16 160.0 31.60 33.60
LMT 160115C00165000 C 01/15/16 165.0 27.40 29.50
LMT 160115C00170000 C 01/15/16 170.0 24.70 25.70
LMT 160115C00175000 C 01/15/16 175.0 21.70 22.20
LMT 160115C00180000 C 01/15/16 180.0 18.50 19.10
LMT 160115C00185000 C 01/15/16 185.0 15.70 16.20
LMT 160115C00190000 C 01/15/16 190.0 13.10 13.70
LMT 160115C00195000 C 01/15/16 195.0 10.80 11.40
LMT 160115C00200000 C 01/15/16 200.0 8.90 9.50
LMT 160115C00210000 C 01/15/16 210.0 5.90 6.40
LMT 160115C00220000 C 01/15/16 220.0 3.90 4.20
LMT 160115C00230000 C 01/15/16 230.0 2.50 2.70
LMT 160115C00240000 C 01/15/16 240.0 1.35 1.75
LMT 160115P00070000 P 01/15/16 70.0 0.25 0.40
LMT 160115P00075000 P 01/15/16 75.0 0.25 0.50
LMT 160115P00080000 P 01/15/16 80.0 0.25 0.60
LMT 160115P00085000 P 01/15/16 85.0 0.35 0.70
LMT 160115P00090000 P 01/15/16 90.0 0.45 0.90
LMT 160115P00095000 P 01/15/16 95.0 0.60 1.05
LMT 160115P00100000 P 01/15/16 100.0 0.90 1.25
LMT 160115P00105000 P 01/15/16 105.0 0.95 1.45
LMT 160115P00110000 P 01/15/16 110.0 1.15 1.65
LMT 160115P00115000 P 01/15/16 115.0 1.40 1.90
LMT 160115P00120000 P 01/15/16 120.0 1.65 2.15
LMT 160115P00125000 P 01/15/16 125.0 2.00 2.50
LMT 160115P00130000 P 01/15/16 130.0 2.35 2.95
LMT 160115P00135000 P 01/15/16 135.0 3.00 3.40
LMT 160115P00140000 P 01/15/16 140.0 3.50 4.00
LMT 160115P00145000 P 01/15/16 145.0 4.20 4.70
LMT 160115P00150000 P 01/15/16 150.0 4.80 5.30
LMT 160115P00155000 P 01/15/16 155.0 5.70 6.30
LMT 160115P00160000 P 01/15/16 160.0 6.80 7.30
LMT 160115P00165000 P 01/15/16 165.0 8.10 8.70
LMT 160115P00170000 P 01/15/16 170.0 9.70 10.10
LMT 160115P00175000 P 01/15/16 175.0 11.50 11.90
LMT 160115P00180000 P 01/15/16 180.0 13.50 13.90
LMT 160115P00185000 P 01/15/16 185.0 15.70 16.20
LMT 160115P00190000 P 01/15/16 190.0 18.30 18.80
LMT 160115P00195000 P 01/15/16 195.0 21.00 21.60
LMT 160115P00200000 P 01/15/16 200.0 24.20 24.80
LMT 160115P00210000 P 01/15/16 210.0 31.20 31.80
LMT 160115P00220000 P 01/15/16 220.0 38.00 41.10
LMT 160115P00230000 P 01/15/16 230.0 46.30 49.60
LMT 160115P00240000 P 01/15/16 240.0 56.20 58.70
LMT 170120C00095000 C 01/20/17 95.0 91.60 95.40
LMT 170120C00100000 C 01/20/17 100.0 86.60 90.50
LMT 170120C00105000 C 01/20/17 105.0 81.60 85.50
LMT 170120C00110000 C 01/20/17 110.0 76.60 80.50
LMT 170120C00115000 C 01/20/17 115.0 71.70 75.60
LMT 170120C00120000 C 01/20/17 120.0 67.00 71.00
LMT 170120C00125000 C 01/20/17 125.0 62.90 66.30
LMT 170120C00130000 C 01/20/17 130.0 58.50 61.60
LMT 170120C00135000 C 01/20/17 135.0 54.00 57.00
LMT 170120C00140000 C 01/20/17 140.0 49.80 52.80
LMT 170120C00145000 C 01/20/17 145.0 45.60 48.40
LMT 170120C00150000 C 01/20/17 150.0 41.70 44.50
LMT 170120C00155000 C 01/20/17 155.0 37.90 40.70
LMT 170120C00160000 C 01/20/17 160.0 35.20 36.50
LMT 170120C00165000 C 01/20/17 165.0 31.70 33.10
LMT 170120C00170000 C 01/20/17 170.0 28.50 29.90
LMT 170120C00175000 C 01/20/17 175.0 25.50 27.00
LMT 170120C00180000 C 01/20/17 180.0 22.80 24.20
LMT 170120C00185000 C 01/20/17 185.0 20.20 21.80
LMT 170120C00190000 C 01/20/17 190.0 17.90 19.50
LMT 170120C00195000 C 01/20/17 195.0 15.80 17.40
LMT 170120C00200000 C 01/20/17 200.0 13.80 15.50
LMT 170120C00210000 C 01/20/17 210.0 10.50 12.10
LMT 170120C00220000 C 01/20/17 220.0 8.00 9.00
LMT 170120C00230000 C 01/20/17 230.0 5.90 7.20
LMT 170120C00240000 C 01/20/17 240.0 4.60 5.50
LMT 170120C00250000 C 01/20/17 250.0 3.20 4.40
LMT 170120C00260000 C 01/20/17 260.0 2.60 3.40
LMT 170120C00270000 C 01/20/17 270.0 1.90 2.40
LMT 170120P00095000 P 01/20/17 95.0 2.05 2.70
LMT 170120P00100000 P 01/20/17 100.0 2.35 3.10
LMT 170120P00105000 P 01/20/17 105.0 2.80 3.60
LMT 170120P00110000 P 01/20/17 110.0 3.30 4.10
LMT 170120P00115000 P 01/20/17 115.0 3.90 4.60
LMT 170120P00120000 P 01/20/17 120.0 4.60 5.30
LMT 170120P00125000 P 01/20/17 125.0 5.10 6.00
LMT 170120P00130000 P 01/20/17 130.0 5.90 6.80
LMT 170120P00135000 P 01/20/17 135.0 6.90 7.70
LMT 170120P00140000 P 01/20/17 140.0 7.60 8.80
LMT 170120P00145000 P 01/20/17 145.0 9.10 9.90
LMT 170120P00150000 P 01/20/17 150.0 10.10 11.30
LMT 170120P00155000 P 01/20/17 155.0 11.50 12.70
LMT 170120P00160000 P 01/20/17 160.0 13.20 14.30
LMT 170120P00165000 P 01/20/17 165.0 15.00 16.20
LMT 170120P00170000 P 01/20/17 170.0 16.90 18.10
LMT 170120P00175000 P 01/20/17 175.0 19.10 20.30
LMT 170120P00180000 P 01/20/17 180.0 21.40 22.60
LMT 170120P00185000 P 01/20/17 185.0 23.90 25.20
LMT 170120P00190000 P 01/20/17 190.0 26.60 28.00
LMT 170120P00195000 P 01/20/17 195.0 29.50 30.90
LMT 170120P00200000 P 01/20/17 200.0 32.50 34.00
LMT 170120P00210000 P 01/20/17 210.0 39.20 40.70
LMT 170120P00220000 P 01/20/17 220.0 46.00 48.10
LMT 170120P00230000 P 01/20/17 230.0 53.60 56.70
LMT 170120P00240000 P 01/20/17 240.0 62.10 64.90
LMT 170120P00250000 P 01/20/17 250.0 70.80 73.60
LMT 170120P00260000 P 01/20/17 260.0 80.00 84.00
LMT 170120P00270000 P 01/20/17 270.0 89.00 93.20

OPRA data is delayed 15 minutes.