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 (2014-12-12)Premium Content

Lockheed Martin Corp (LMT)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150220C00115000 C 02/20/15 115.0 73.20 76.70
LMT 150220C00120000 C 02/20/15 120.0 68.20 71.60
LMT 150220C00125000 C 02/20/15 125.0 63.20 66.70
LMT 150220C00130000 C 02/20/15 130.0 58.20 61.70
LMT 150220C00135000 C 02/20/15 135.0 53.20 56.70
LMT 150220C00140000 C 02/20/15 140.0 48.20 51.70
LMT 150220C00145000 C 02/20/15 145.0 43.20 46.60
LMT 150220C00150000 C 02/20/15 150.0 38.10 41.80
LMT 150220C00155000 C 02/20/15 155.0 33.30 36.80
LMT 150220C00160000 C 02/20/15 160.0 28.40 31.70
LMT 150220C00165000 C 02/20/15 165.0 23.40 26.30
LMT 150220C00170000 C 02/20/15 170.0 19.30 21.10
LMT 150220C00175000 C 02/20/15 175.0 14.50 16.40
LMT 150220C00180000 C 02/20/15 180.0 10.40 11.80
LMT 150220C00185000 C 02/20/15 185.0 7.00 7.50
LMT 150220C00190000 C 02/20/15 190.0 3.50 4.00
LMT 150220C00195000 C 02/20/15 195.0 1.50 1.70
LMT 150220C00200000 C 02/20/15 200.0 0.40 0.55
LMT 150220C00210000 C 02/20/15 210.0 0.00 0.10
LMT 150220C00220000 C 02/20/15 220.0 0.00 0.05
LMT 150220C00230000 C 02/20/15 230.0 0.00 0.05
LMT 150220C00240000 C 02/20/15 240.0 0.00 0.05
LMT 150220C00250000 C 02/20/15 250.0 0.00 0.05
LMT 150220C00260000 C 02/20/15 260.0 0.00 0.05
LMT 150220C00270000 C 02/20/15 270.0 0.00 0.05
LMT 150220C00280000 C 02/20/15 280.0 0.00 0.05
LMT 150220C00290000 C 02/20/15 290.0 0.00 0.05
LMT 150220P00115000 P 02/20/15 115.0 0.00 0.05
LMT 150220P00120000 P 02/20/15 120.0 0.00 0.05
LMT 150220P00125000 P 02/20/15 125.0 0.00 0.05
LMT 150220P00130000 P 02/20/15 130.0 0.00 0.05
LMT 150220P00135000 P 02/20/15 135.0 0.00 0.05
LMT 150220P00140000 P 02/20/15 140.0 0.00 0.10
LMT 150220P00145000 P 02/20/15 145.0 0.00 0.10
LMT 150220P00150000 P 02/20/15 150.0 0.00 0.10
LMT 150220P00155000 P 02/20/15 155.0 0.05 0.15
LMT 150220P00160000 P 02/20/15 160.0 0.05 0.25
LMT 150220P00165000 P 02/20/15 165.0 0.10 0.30
LMT 150220P00170000 P 02/20/15 170.0 0.20 0.45
LMT 150220P00175000 P 02/20/15 175.0 0.40 0.60
LMT 150220P00180000 P 02/20/15 180.0 0.80 1.05
LMT 150220P00185000 P 02/20/15 185.0 1.60 1.85
LMT 150220P00190000 P 02/20/15 190.0 3.10 3.40
LMT 150220P00195000 P 02/20/15 195.0 5.80 6.30
LMT 150220P00200000 P 02/20/15 200.0 9.30 12.20
LMT 150220P00210000 P 02/20/15 210.0 18.50 21.80
LMT 150220P00220000 P 02/20/15 220.0 28.40 31.80
LMT 150220P00230000 P 02/20/15 230.0 38.40 41.80
LMT 150220P00240000 P 02/20/15 240.0 48.30 51.80
LMT 150220P00250000 P 02/20/15 250.0 58.40 61.80
LMT 150220P00260000 P 02/20/15 260.0 68.40 71.90
LMT 150220P00270000 P 02/20/15 270.0 78.30 81.80
LMT 150220P00280000 P 02/20/15 280.0 88.60 91.80
LMT 150220P00290000 P 02/20/15 290.0 98.60 101.80
LMT 150320C00085000 C 03/20/15 85.0 103.20 106.60
LMT 150320C00090000 C 03/20/15 90.0 98.20 101.70
LMT 150320C00095000 C 03/20/15 95.0 93.20 96.70
LMT 150320C00100000 C 03/20/15 100.0 88.20 91.70
LMT 150320C00105000 C 03/20/15 105.0 83.60 86.70
LMT 150320C00110000 C 03/20/15 110.0 78.20 81.60
LMT 150320C00115000 C 03/20/15 115.0 73.20 76.70
LMT 150320C00120000 C 03/20/15 120.0 68.20 71.70
LMT 150320C00125000 C 03/20/15 125.0 63.20 66.60
LMT 150320C00130000 C 03/20/15 130.0 58.20 61.70
LMT 150320C00135000 C 03/20/15 135.0 53.30 56.70
LMT 150320C00140000 C 03/20/15 140.0 48.30 51.70
LMT 150320C00145000 C 03/20/15 145.0 43.30 46.70
LMT 150320C00150000 C 03/20/15 150.0 38.30 41.80
LMT 150320C00155000 C 03/20/15 155.0 33.40 36.80
LMT 150320C00160000 C 03/20/15 160.0 28.50 31.90
LMT 150320C00165000 C 03/20/15 165.0 23.60 26.20
LMT 150320C00170000 C 03/20/15 170.0 19.60 21.50
LMT 150320C00175000 C 03/20/15 175.0 15.50 16.70
LMT 150320C00180000 C 03/20/15 180.0 10.80 12.30
LMT 150320C00185000 C 03/20/15 185.0 8.00 8.40
LMT 150320C00190000 C 03/20/15 190.0 4.90 5.30
LMT 150320C00195000 C 03/20/15 195.0 2.70 2.95
LMT 150320C00200000 C 03/20/15 200.0 1.35 1.50
LMT 150320C00210000 C 03/20/15 210.0 0.20 0.35
LMT 150320C00220000 C 03/20/15 220.0 0.05 0.10
LMT 150320C00230000 C 03/20/15 230.0 0.00 0.05
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.05
LMT 150320P00085000 P 03/20/15 85.0 0.00 0.05
LMT 150320P00090000 P 03/20/15 90.0 0.00 0.05
LMT 150320P00095000 P 03/20/15 95.0 0.00 0.05
LMT 150320P00100000 P 03/20/15 100.0 0.00 0.05
LMT 150320P00105000 P 03/20/15 105.0 0.00 0.05
LMT 150320P00110000 P 03/20/15 110.0 0.00 0.05
LMT 150320P00115000 P 03/20/15 115.0 0.00 0.05
LMT 150320P00120000 P 03/20/15 120.0 0.00 0.10
LMT 150320P00125000 P 03/20/15 125.0 0.00 0.05
LMT 150320P00130000 P 03/20/15 130.0 0.05 0.15
LMT 150320P00135000 P 03/20/15 135.0 0.05 0.15
LMT 150320P00140000 P 03/20/15 140.0 0.05 0.25
LMT 150320P00145000 P 03/20/15 145.0 0.10 0.35
LMT 150320P00150000 P 03/20/15 150.0 0.15 0.45
LMT 150320P00155000 P 03/20/15 155.0 0.30 0.55
LMT 150320P00160000 P 03/20/15 160.0 0.45 0.70
LMT 150320P00165000 P 03/20/15 165.0 0.65 0.95
LMT 150320P00170000 P 03/20/15 170.0 1.00 1.30
LMT 150320P00175000 P 03/20/15 175.0 1.50 1.80
LMT 150320P00180000 P 03/20/15 180.0 2.35 2.60
LMT 150320P00185000 P 03/20/15 185.0 3.60 3.90
LMT 150320P00190000 P 03/20/15 190.0 5.60 5.90
LMT 150320P00195000 P 03/20/15 195.0 8.40 8.80
LMT 150320P00200000 P 03/20/15 200.0 11.60 14.30
LMT 150320P00210000 P 03/20/15 210.0 20.40 23.50
LMT 150320P00220000 P 03/20/15 220.0 29.90 33.30
LMT 150320P00230000 P 03/20/15 230.0 39.80 43.30
LMT 150320P00240000 P 03/20/15 240.0 49.90 53.20
LMT 150619C00100000 C 06/19/15 100.0 88.20 91.60
LMT 150619C00105000 C 06/19/15 105.0 83.30 86.60
LMT 150619C00110000 C 06/19/15 110.0 78.30 81.50
LMT 150619C00115000 C 06/19/15 115.0 73.30 76.60
LMT 150619C00120000 C 06/19/15 120.0 68.30 71.60
LMT 150619C00125000 C 06/19/15 125.0 63.30 66.60
LMT 150619C00130000 C 06/19/15 130.0 58.30 61.70
LMT 150619C00135000 C 06/19/15 135.0 53.60 56.70
LMT 150619C00140000 C 06/19/15 140.0 48.40 51.80
LMT 150619C00145000 C 06/19/15 145.0 43.40 46.80
LMT 150619C00150000 C 06/19/15 150.0 38.70 42.00
LMT 150619C00155000 C 06/19/15 155.0 33.80 37.20
LMT 150619C00160000 C 06/19/15 160.0 29.10 31.90
LMT 150619C00165000 C 06/19/15 165.0 25.00 27.30
LMT 150619C00170000 C 06/19/15 170.0 20.30 23.00
LMT 150619C00175000 C 06/19/15 175.0 17.80 18.60
LMT 150619C00180000 C 06/19/15 180.0 14.50 14.80
LMT 150619C00185000 C 06/19/15 185.0 11.20 11.50
LMT 150619C00190000 C 06/19/15 190.0 8.30 8.60
LMT 150619C00195000 C 06/19/15 195.0 6.00 6.30
LMT 150619C00200000 C 06/19/15 200.0 4.10 4.40
LMT 150619C00210000 C 06/19/15 210.0 1.75 2.05
LMT 150619C00220000 C 06/19/15 220.0 0.65 0.95
LMT 150619C00230000 C 06/19/15 230.0 0.20 0.45
LMT 150619C00240000 C 06/19/15 240.0 0.05 0.25
LMT 150619C00250000 C 06/19/15 250.0 0.00 0.15
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.10
LMT 150619P00100000 P 06/19/15 100.0 0.10 0.20
LMT 150619P00105000 P 06/19/15 105.0 0.10 0.25
LMT 150619P00110000 P 06/19/15 110.0 0.15 0.35
LMT 150619P00115000 P 06/19/15 115.0 0.15 0.40
LMT 150619P00120000 P 06/19/15 120.0 0.20 0.50
LMT 150619P00125000 P 06/19/15 125.0 0.30 0.65
LMT 150619P00130000 P 06/19/15 130.0 0.45 0.60
LMT 150619P00135000 P 06/19/15 135.0 0.55 0.90
LMT 150619P00140000 P 06/19/15 140.0 0.75 1.10
LMT 150619P00145000 P 06/19/15 145.0 1.00 1.20
LMT 150619P00150000 P 06/19/15 150.0 1.25 1.50
LMT 150619P00155000 P 06/19/15 155.0 1.60 2.00
LMT 150619P00160000 P 06/19/15 160.0 2.10 2.45
LMT 150619P00165000 P 06/19/15 165.0 2.70 3.10
LMT 150619P00170000 P 06/19/15 170.0 3.50 3.90
LMT 150619P00175000 P 06/19/15 175.0 4.60 5.00
LMT 150619P00180000 P 06/19/15 180.0 6.00 6.40
LMT 150619P00185000 P 06/19/15 185.0 7.80 8.10
LMT 150619P00190000 P 06/19/15 190.0 10.00 10.40
LMT 150619P00195000 P 06/19/15 195.0 12.80 13.30
LMT 150619P00200000 P 06/19/15 200.0 16.00 16.50
LMT 150619P00210000 P 06/19/15 210.0 23.30 26.30
LMT 150619P00220000 P 06/19/15 220.0 32.40 35.20
LMT 150619P00230000 P 06/19/15 230.0 41.30 44.50
LMT 150619P00240000 P 06/19/15 240.0 51.20 54.60
LMT 150619P00250000 P 06/19/15 250.0 61.10 64.50
LMT 150619P00260000 P 06/19/15 260.0 71.00 74.40
LMT 150918C00120000 C 09/18/15 120.0 68.60 71.60
LMT 150918C00125000 C 09/18/15 125.0 63.50 66.70
LMT 150918C00130000 C 09/18/15 130.0 58.60 61.70
LMT 150918C00135000 C 09/18/15 135.0 53.60 56.80
LMT 150918C00140000 C 09/18/15 140.0 48.80 51.90
LMT 150918C00145000 C 09/18/15 145.0 43.80 47.10
LMT 150918C00150000 C 09/18/15 150.0 39.10 42.30
LMT 150918C00155000 C 09/18/15 155.0 34.40 37.40
LMT 150918C00160000 C 09/18/15 160.0 30.00 32.70
LMT 150918C00165000 C 09/18/15 165.0 25.80 28.60
LMT 150918C00170000 C 09/18/15 170.0 22.00 24.80
LMT 150918C00175000 C 09/18/15 175.0 19.90 20.40
LMT 150918C00180000 C 09/18/15 180.0 16.50 17.00
LMT 150918C00185000 C 09/18/15 185.0 13.50 13.90
LMT 150918C00190000 C 09/18/15 190.0 10.70 11.10
LMT 150918C00195000 C 09/18/15 195.0 8.50 8.80
LMT 150918C00200000 C 09/18/15 200.0 6.50 6.80
LMT 150918C00210000 C 09/18/15 210.0 3.50 3.90
LMT 150918C00220000 C 09/18/15 220.0 1.90 2.15
LMT 150918C00230000 C 09/18/15 230.0 0.90 1.20
LMT 150918C00240000 C 09/18/15 240.0 0.40 0.70
LMT 150918C00250000 C 09/18/15 250.0 0.15 0.45
LMT 150918C00260000 C 09/18/15 260.0 0.10 0.25
LMT 150918C00270000 C 09/18/15 270.0 0.05 0.20
LMT 150918C00280000 C 09/18/15 280.0 0.05 0.15
LMT 150918C00290000 C 09/18/15 290.0 0.00 0.10
LMT 150918P00120000 P 09/18/15 120.0 0.80 1.10
LMT 150918P00125000 P 09/18/15 125.0 1.00 1.30
LMT 150918P00130000 P 09/18/15 130.0 1.20 1.55
LMT 150918P00135000 P 09/18/15 135.0 1.45 1.80
LMT 150918P00140000 P 09/18/15 140.0 1.80 2.15
LMT 150918P00145000 P 09/18/15 145.0 2.20 2.65
LMT 150918P00150000 P 09/18/15 150.0 2.65 3.00
LMT 150918P00155000 P 09/18/15 155.0 3.30 3.70
LMT 150918P00160000 P 09/18/15 160.0 4.00 4.40
LMT 150918P00165000 P 09/18/15 165.0 4.90 5.30
LMT 150918P00170000 P 09/18/15 170.0 6.10 6.40
LMT 150918P00175000 P 09/18/15 175.0 7.50 7.80
LMT 150918P00180000 P 09/18/15 180.0 9.20 9.70
LMT 150918P00185000 P 09/18/15 185.0 11.20 11.70
LMT 150918P00190000 P 09/18/15 190.0 13.60 14.10
LMT 150918P00195000 P 09/18/15 195.0 16.40 16.80
LMT 150918P00200000 P 09/18/15 200.0 19.50 19.90
LMT 150918P00210000 P 09/18/15 210.0 26.60 27.20
LMT 150918P00220000 P 09/18/15 220.0 34.60 37.60
LMT 150918P00230000 P 09/18/15 230.0 43.30 46.50
LMT 150918P00240000 P 09/18/15 240.0 52.80 56.20
LMT 150918P00250000 P 09/18/15 250.0 62.50 65.90
LMT 150918P00260000 P 09/18/15 260.0 72.40 75.60
LMT 150918P00270000 P 09/18/15 270.0 82.20 85.60
LMT 150918P00280000 P 09/18/15 280.0 92.00 95.60
LMT 150918P00290000 P 09/18/15 290.0 102.20 105.60
LMT 160115C00070000 C 01/15/16 70.0 117.80 122.00
LMT 160115C00075000 C 01/15/16 75.0 112.80 117.00
LMT 160115C00080000 C 01/15/16 80.0 107.80 112.00
LMT 160115C00085000 C 01/15/16 85.0 102.80 107.00
LMT 160115C00090000 C 01/15/16 90.0 97.80 102.00
LMT 160115C00095000 C 01/15/16 95.0 92.80 97.00
LMT 160115C00100000 C 01/15/16 100.0 87.80 92.00
LMT 160115C00105000 C 01/15/16 105.0 82.80 87.00
LMT 160115C00110000 C 01/15/16 110.0 77.80 82.00
LMT 160115C00115000 C 01/15/16 115.0 72.90 77.10
LMT 160115C00120000 C 01/15/16 120.0 67.90 72.10
LMT 160115C00125000 C 01/15/16 125.0 62.90 67.10
LMT 160115C00130000 C 01/15/16 130.0 58.00 62.20
LMT 160115C00135000 C 01/15/16 135.0 53.10 57.30
LMT 160115C00140000 C 01/15/16 140.0 48.00 51.90
LMT 160115C00145000 C 01/15/16 145.0 43.60 47.90
LMT 160115C00150000 C 01/15/16 150.0 38.90 42.80
LMT 160115C00155000 C 01/15/16 155.0 34.50 38.30
LMT 160115C00160000 C 01/15/16 160.0 30.80 34.10
LMT 160115C00165000 C 01/15/16 165.0 26.80 30.80
LMT 160115C00170000 C 01/15/16 170.0 25.00 26.40
LMT 160115C00175000 C 01/15/16 175.0 22.00 22.70
LMT 160115C00180000 C 01/15/16 180.0 18.90 19.50
LMT 160115C00185000 C 01/15/16 185.0 15.90 16.60
LMT 160115C00190000 C 01/15/16 190.0 13.30 13.70
LMT 160115C00195000 C 01/15/16 195.0 11.00 11.40
LMT 160115C00200000 C 01/15/16 200.0 9.00 9.40
LMT 160115C00210000 C 01/15/16 210.0 5.80 6.20
LMT 160115C00220000 C 01/15/16 220.0 3.60 4.10
LMT 160115C00230000 C 01/15/16 230.0 2.20 2.60
LMT 160115C00240000 C 01/15/16 240.0 1.30 1.65
LMT 160115P00070000 P 01/15/16 70.0 0.25 0.30
LMT 160115P00075000 P 01/15/16 75.0 0.25 0.55
LMT 160115P00080000 P 01/15/16 80.0 0.30 0.65
LMT 160115P00085000 P 01/15/16 85.0 0.35 0.75
LMT 160115P00090000 P 01/15/16 90.0 0.50 0.90
LMT 160115P00095000 P 01/15/16 95.0 0.60 0.90
LMT 160115P00100000 P 01/15/16 100.0 0.95 1.25
LMT 160115P00105000 P 01/15/16 105.0 0.95 1.45
LMT 160115P00110000 P 01/15/16 110.0 1.20 1.70
LMT 160115P00115000 P 01/15/16 115.0 1.40 1.95
LMT 160115P00120000 P 01/15/16 120.0 1.70 2.25
LMT 160115P00125000 P 01/15/16 125.0 2.00 2.55
LMT 160115P00130000 P 01/15/16 130.0 2.40 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 4.00 4.60
LMT 160115P00150000 P 01/15/16 150.0 4.70 5.30
LMT 160115P00155000 P 01/15/16 155.0 5.60 6.00
LMT 160115P00160000 P 01/15/16 160.0 6.70 7.40
LMT 160115P00165000 P 01/15/16 165.0 7.90 8.30
LMT 160115P00170000 P 01/15/16 170.0 9.30 9.70
LMT 160115P00175000 P 01/15/16 175.0 10.80 11.40
LMT 160115P00180000 P 01/15/16 180.0 12.80 13.30
LMT 160115P00185000 P 01/15/16 185.0 15.00 15.50
LMT 160115P00190000 P 01/15/16 190.0 17.40 18.00
LMT 160115P00195000 P 01/15/16 195.0 20.10 20.70
LMT 160115P00200000 P 01/15/16 200.0 23.20 23.80
LMT 160115P00210000 P 01/15/16 210.0 30.20 30.80
LMT 160115P00220000 P 01/15/16 220.0 36.60 40.90
LMT 160115P00230000 P 01/15/16 230.0 45.30 49.50
LMT 160115P00240000 P 01/15/16 240.0 54.40 58.60
LMT 170120C00095000 C 01/20/17 95.0 92.90 97.10
LMT 170120C00100000 C 01/20/17 100.0 87.90 92.10
LMT 170120C00105000 C 01/20/17 105.0 82.90 87.10
LMT 170120C00110000 C 01/20/17 110.0 77.90 82.10
LMT 170120C00115000 C 01/20/17 115.0 72.90 77.10
LMT 170120C00120000 C 01/20/17 120.0 67.90 72.10
LMT 170120C00125000 C 01/20/17 125.0 63.00 67.30
LMT 170120C00130000 C 01/20/17 130.0 58.30 62.60
LMT 170120C00135000 C 01/20/17 135.0 53.70 58.00
LMT 170120C00140000 C 01/20/17 140.0 49.40 53.70
LMT 170120C00145000 C 01/20/17 145.0 45.30 49.60
LMT 170120C00150000 C 01/20/17 150.0 41.40 45.80
LMT 170120C00155000 C 01/20/17 155.0 37.60 42.00
LMT 170120C00160000 C 01/20/17 160.0 35.40 37.20
LMT 170120C00165000 C 01/20/17 165.0 31.90 33.80
LMT 170120C00170000 C 01/20/17 170.0 28.70 30.20
LMT 170120C00175000 C 01/20/17 175.0 25.60 27.20
LMT 170120C00180000 C 01/20/17 180.0 22.90 24.50
LMT 170120C00185000 C 01/20/17 185.0 20.30 21.90
LMT 170120C00190000 C 01/20/17 190.0 17.90 19.40
LMT 170120C00195000 C 01/20/17 195.0 15.70 17.30
LMT 170120C00200000 C 01/20/17 200.0 13.80 15.30
LMT 170120C00210000 C 01/20/17 210.0 10.70 12.00
LMT 170120C00220000 C 01/20/17 220.0 7.80 9.40
LMT 170120C00230000 C 01/20/17 230.0 5.80 7.30
LMT 170120C00240000 C 01/20/17 240.0 4.20 5.60
LMT 170120C00250000 C 01/20/17 250.0 3.10 4.30
LMT 170120C00260000 C 01/20/17 260.0 2.25 3.30
LMT 170120C00270000 C 01/20/17 270.0 1.65 2.60
LMT 170120P00095000 P 01/20/17 95.0 1.90 2.70
LMT 170120P00100000 P 01/20/17 100.0 2.25 3.00
LMT 170120P00105000 P 01/20/17 105.0 2.65 3.60
LMT 170120P00110000 P 01/20/17 110.0 3.10 4.10
LMT 170120P00115000 P 01/20/17 115.0 3.70 4.60
LMT 170120P00120000 P 01/20/17 120.0 4.30 5.30
LMT 170120P00125000 P 01/20/17 125.0 4.90 6.00
LMT 170120P00130000 P 01/20/17 130.0 5.70 6.80
LMT 170120P00135000 P 01/20/17 135.0 6.60 7.80
LMT 170120P00140000 P 01/20/17 140.0 7.60 8.80
LMT 170120P00145000 P 01/20/17 145.0 8.80 10.00
LMT 170120P00150000 P 01/20/17 150.0 10.10 11.40
LMT 170120P00155000 P 01/20/17 155.0 11.50 12.80
LMT 170120P00160000 P 01/20/17 160.0 13.10 14.40
LMT 170120P00165000 P 01/20/17 165.0 14.90 16.20
LMT 170120P00170000 P 01/20/17 170.0 16.90 18.20
LMT 170120P00175000 P 01/20/17 175.0 19.00 20.30
LMT 170120P00180000 P 01/20/17 180.0 21.30 22.70
LMT 170120P00185000 P 01/20/17 185.0 23.80 25.20
LMT 170120P00190000 P 01/20/17 190.0 26.50 28.00
LMT 170120P00195000 P 01/20/17 195.0 28.70 30.90
LMT 170120P00200000 P 01/20/17 200.0 32.10 34.00
LMT 170120P00210000 P 01/20/17 210.0 38.50 40.60
LMT 170120P00220000 P 01/20/17 220.0 45.50 47.90
LMT 170120P00230000 P 01/20/17 230.0 52.50 56.70
LMT 170120P00240000 P 01/20/17 240.0 60.60 64.90
LMT 170120P00250000 P 01/20/17 250.0 69.20 73.50
LMT 170120P00260000 P 01/20/17 260.0 78.10 82.40
LMT 170120P00270000 P 01/20/17 270.0 87.50 91.60

OPRA data is delayed 15 minutes.