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 (2015-03-13)Premium Content

Lockheed Martin Corp (LMT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150619C00100000 C 06/19/15 100.0 90.80 94.70
LMT 150619C00105000 C 06/19/15 105.0 86.10 89.70
LMT 150619C00110000 C 06/19/15 110.0 80.80 84.70
LMT 150619C00115000 C 06/19/15 115.0 75.80 79.70
LMT 150619C00120000 C 06/19/15 120.0 70.80 74.70
LMT 150619C00125000 C 06/19/15 125.0 66.80 68.50
LMT 150619C00130000 C 06/19/15 130.0 61.20 64.10
LMT 150619C00135000 C 06/19/15 135.0 56.80 58.50
LMT 150619C00140000 C 06/19/15 140.0 51.80 53.50
LMT 150619C00145000 C 06/19/15 145.0 46.20 49.10
LMT 150619C00150000 C 06/19/15 150.0 41.40 44.20
LMT 150619C00155000 C 06/19/15 155.0 36.40 39.20
LMT 150619C00160000 C 06/19/15 160.0 32.50 33.40
LMT 150619C00165000 C 06/19/15 165.0 27.30 28.50
LMT 150619C00170000 C 06/19/15 170.0 22.20 23.50
LMT 150619C00175000 C 06/19/15 175.0 17.50 18.30
LMT 150619C00180000 C 06/19/15 180.0 12.50 14.00
LMT 150619C00185000 C 06/19/15 185.0 7.60 8.20
LMT 150619C00190000 C 06/19/15 190.0 3.80 4.00
LMT 150619C00195000 C 06/19/15 195.0 1.35 1.55
LMT 150619C00200000 C 06/19/15 200.0 0.30 0.45
LMT 150619C00210000 C 06/19/15 210.0 0.00 0.10
LMT 150619C00220000 C 06/19/15 220.0 0.00 0.05
LMT 150619C00230000 C 06/19/15 230.0 0.00 0.05
LMT 150619C00240000 C 06/19/15 240.0 0.00 0.05
LMT 150619C00250000 C 06/19/15 250.0 0.00 0.05
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.05
LMT 150619P00100000 P 06/19/15 100.0 0.00 0.05
LMT 150619P00105000 P 06/19/15 105.0 0.00 0.05
LMT 150619P00110000 P 06/19/15 110.0 0.00 0.05
LMT 150619P00115000 P 06/19/15 115.0 0.00 0.05
LMT 150619P00120000 P 06/19/15 120.0 0.00 0.05
LMT 150619P00125000 P 06/19/15 125.0 0.00 0.05
LMT 150619P00130000 P 06/19/15 130.0 0.00 0.05
LMT 150619P00135000 P 06/19/15 135.0 0.00 0.05
LMT 150619P00140000 P 06/19/15 140.0 0.00 0.05
LMT 150619P00145000 P 06/19/15 145.0 0.00 0.05
LMT 150619P00150000 P 06/19/15 150.0 0.00 0.05
LMT 150619P00155000 P 06/19/15 155.0 0.00 0.05
LMT 150619P00160000 P 06/19/15 160.0 0.00 0.05
LMT 150619P00165000 P 06/19/15 165.0 0.00 0.05
LMT 150619P00170000 P 06/19/15 170.0 0.05 0.20
LMT 150619P00175000 P 06/19/15 175.0 0.15 0.25
LMT 150619P00180000 P 06/19/15 180.0 0.35 0.45
LMT 150619P00185000 P 06/19/15 185.0 0.90 1.05
LMT 150619P00190000 P 06/19/15 190.0 2.20 2.45
LMT 150619P00195000 P 06/19/15 195.0 4.80 5.20
LMT 150619P00200000 P 06/19/15 200.0 8.60 9.30
LMT 150619P00210000 P 06/19/15 210.0 17.50 19.00
LMT 150619P00220000 P 06/19/15 220.0 27.40 30.30
LMT 150619P00230000 P 06/19/15 230.0 37.40 40.10
LMT 150619P00240000 P 06/19/15 240.0 47.40 50.10
LMT 150619P00250000 P 06/19/15 250.0 57.40 60.20
LMT 150619P00260000 P 06/19/15 260.0 67.40 70.20
LMT 150717C00100000 C 07/17/15 100.0 91.80 94.20
LMT 150717C00105000 C 07/17/15 105.0 86.80 89.20
LMT 150717C00110000 C 07/17/15 110.0 81.80 84.20
LMT 150717C00115000 C 07/17/15 115.0 76.80 79.20
LMT 150717C00120000 C 07/17/15 120.0 71.80 74.20
LMT 150717C00125000 C 07/17/15 125.0 66.40 69.20
LMT 150717C00130000 C 07/17/15 130.0 61.80 64.20
LMT 150717C00135000 C 07/17/15 135.0 56.80 59.20
LMT 150717C00140000 C 07/17/15 140.0 51.80 54.20
LMT 150717C00145000 C 07/17/15 145.0 46.80 49.20
LMT 150717C00150000 C 07/17/15 150.0 41.40 44.20
LMT 150717C00155000 C 07/17/15 155.0 36.80 39.20
LMT 150717C00160000 C 07/17/15 160.0 31.80 34.20
LMT 150717C00165000 C 07/17/15 165.0 27.40 29.20
LMT 150717C00170000 C 07/17/15 170.0 22.50 24.20
LMT 150717C00175000 C 07/17/15 175.0 17.40 19.00
LMT 150717C00180000 C 07/17/15 180.0 12.70 14.20
LMT 150717C00185000 C 07/17/15 185.0 8.40 9.20
LMT 150717C00190000 C 07/17/15 190.0 5.10 5.40
LMT 150717C00195000 C 07/17/15 195.0 2.70 2.85
LMT 150717C00200000 C 07/17/15 200.0 1.15 1.35
LMT 150717C00210000 C 07/17/15 210.0 0.15 0.25
LMT 150717C00220000 C 07/17/15 220.0 0.00 0.10
LMT 150717C00230000 C 07/17/15 230.0 0.00 0.05
LMT 150717C00240000 C 07/17/15 240.0 0.00 0.05
LMT 150717C00250000 C 07/17/15 250.0 0.00 0.05
LMT 150717C00260000 C 07/17/15 260.0 0.00 0.05
LMT 150717C00270000 C 07/17/15 270.0 0.00 0.05
LMT 150717C00280000 C 07/17/15 280.0 0.00 0.05
LMT 150717C00290000 C 07/17/15 290.0 0.00 0.05
LMT 150717P00100000 P 07/17/15 100.0 0.00 0.05
LMT 150717P00105000 P 07/17/15 105.0 0.00 0.05
LMT 150717P00110000 P 07/17/15 110.0 0.00 0.05
LMT 150717P00115000 P 07/17/15 115.0 0.00 0.05
LMT 150717P00120000 P 07/17/15 120.0 0.00 0.05
LMT 150717P00125000 P 07/17/15 125.0 0.00 0.05
LMT 150717P00130000 P 07/17/15 130.0 0.00 0.05
LMT 150717P00135000 P 07/17/15 135.0 0.00 0.05
LMT 150717P00140000 P 07/17/15 140.0 0.00 0.05
LMT 150717P00145000 P 07/17/15 145.0 0.05 0.10
LMT 150717P00150000 P 07/17/15 150.0 0.05 0.10
LMT 150717P00155000 P 07/17/15 155.0 0.05 0.20
LMT 150717P00160000 P 07/17/15 160.0 0.10 0.30
LMT 150717P00165000 P 07/17/15 165.0 0.20 0.35
LMT 150717P00170000 P 07/17/15 170.0 0.35 0.45
LMT 150717P00175000 P 07/17/15 175.0 0.65 0.70
LMT 150717P00180000 P 07/17/15 180.0 1.10 1.25
LMT 150717P00185000 P 07/17/15 185.0 2.05 2.20
LMT 150717P00190000 P 07/17/15 190.0 3.60 3.90
LMT 150717P00195000 P 07/17/15 195.0 6.10 6.40
LMT 150717P00200000 P 07/17/15 200.0 9.50 10.00
LMT 150717P00210000 P 07/17/15 210.0 17.60 20.30
LMT 150717P00220000 P 07/17/15 220.0 27.30 30.10
LMT 150717P00230000 P 07/17/15 230.0 37.30 39.70
LMT 150717P00240000 P 07/17/15 240.0 47.30 49.70
LMT 150717P00250000 P 07/17/15 250.0 57.30 59.70
LMT 150717P00260000 P 07/17/15 260.0 67.30 69.70
LMT 150717P00270000 P 07/17/15 270.0 77.30 79.70
LMT 150717P00280000 P 07/17/15 280.0 87.30 89.70
LMT 150717P00290000 P 07/17/15 290.0 97.30 99.70
LMT 150918C00120000 C 09/18/15 120.0 71.40 74.20
LMT 150918C00125000 C 09/18/15 125.0 65.90 69.20
LMT 150918C00130000 C 09/18/15 130.0 61.10 64.20
LMT 150918C00135000 C 09/18/15 135.0 56.40 59.20
LMT 150918C00140000 C 09/18/15 140.0 51.10 54.20
LMT 150918C00145000 C 09/18/15 145.0 46.40 49.20
LMT 150918C00150000 C 09/18/15 150.0 41.10 44.20
LMT 150918C00155000 C 09/18/15 155.0 36.40 39.20
LMT 150918C00160000 C 09/18/15 160.0 31.80 34.20
LMT 150918C00165000 C 09/18/15 165.0 27.40 29.20
LMT 150918C00170000 C 09/18/15 170.0 22.70 24.00
LMT 150918C00175000 C 09/18/15 175.0 17.80 19.60
LMT 150918C00180000 C 09/18/15 180.0 13.80 15.40
LMT 150918C00185000 C 09/18/15 185.0 10.50 10.90
LMT 150918C00190000 C 09/18/15 190.0 7.40 7.70
LMT 150918C00195000 C 09/18/15 195.0 4.90 5.20
LMT 150918C00200000 C 09/18/15 200.0 3.10 3.30
LMT 150918C00210000 C 09/18/15 210.0 0.95 1.10
LMT 150918C00220000 C 09/18/15 220.0 0.25 0.50
LMT 150918C00230000 C 09/18/15 230.0 0.05 0.20
LMT 150918C00240000 C 09/18/15 240.0 0.05 0.10
LMT 150918C00250000 C 09/18/15 250.0 0.00 0.05
LMT 150918C00260000 C 09/18/15 260.0 0.00 0.05
LMT 150918C00270000 C 09/18/15 270.0 0.00 0.05
LMT 150918C00280000 C 09/18/15 280.0 0.00 0.05
LMT 150918C00290000 C 09/18/15 290.0 0.00 0.05
LMT 150918P00120000 P 09/18/15 120.0 0.05 0.15
LMT 150918P00125000 P 09/18/15 125.0 0.05 0.15
LMT 150918P00130000 P 09/18/15 130.0 0.10 0.20
LMT 150918P00135000 P 09/18/15 135.0 0.15 0.30
LMT 150918P00140000 P 09/18/15 140.0 0.20 0.40
LMT 150918P00145000 P 09/18/15 145.0 0.30 0.50
LMT 150918P00150000 P 09/18/15 150.0 0.40 0.50
LMT 150918P00155000 P 09/18/15 155.0 0.55 0.75
LMT 150918P00160000 P 09/18/15 160.0 0.80 1.00
LMT 150918P00165000 P 09/18/15 165.0 1.10 1.35
LMT 150918P00170000 P 09/18/15 170.0 1.60 1.80
LMT 150918P00175000 P 09/18/15 175.0 2.30 2.55
LMT 150918P00180000 P 09/18/15 180.0 3.40 3.60
LMT 150918P00185000 P 09/18/15 185.0 4.80 5.10
LMT 150918P00190000 P 09/18/15 190.0 6.80 7.10
LMT 150918P00195000 P 09/18/15 195.0 9.30 9.70
LMT 150918P00200000 P 09/18/15 200.0 12.60 12.90
LMT 150918P00210000 P 09/18/15 210.0 19.70 21.50
LMT 150918P00220000 P 09/18/15 220.0 28.80 31.00
LMT 150918P00230000 P 09/18/15 230.0 38.40 41.50
LMT 150918P00240000 P 09/18/15 240.0 48.50 51.30
LMT 150918P00250000 P 09/18/15 250.0 58.40 61.20
LMT 150918P00260000 P 09/18/15 260.0 68.40 71.40
LMT 150918P00270000 P 09/18/15 270.0 78.40 81.40
LMT 150918P00280000 P 09/18/15 280.0 88.40 91.50
LMT 150918P00290000 P 09/18/15 290.0 98.40 100.80
LMT 151218C00100000 C 12/18/15 100.0 91.10 94.80
LMT 151218C00105000 C 12/18/15 105.0 86.40 89.80
LMT 151218C00110000 C 12/18/15 110.0 81.40 84.80
LMT 151218C00115000 C 12/18/15 115.0 76.40 79.80
LMT 151218C00120000 C 12/18/15 120.0 71.80 74.70
LMT 151218C00125000 C 12/18/15 125.0 66.40 69.70
LMT 151218C00130000 C 12/18/15 130.0 61.40 64.70
LMT 151218C00135000 C 12/18/15 135.0 56.40 59.70
LMT 151218C00140000 C 12/18/15 140.0 51.40 54.70
LMT 151218C00145000 C 12/18/15 145.0 46.40 49.70
LMT 151218C00150000 C 12/18/15 150.0 41.80 44.70
LMT 151218C00155000 C 12/18/15 155.0 36.80 39.70
LMT 151218C00160000 C 12/18/15 160.0 31.20 34.40
LMT 151218C00165000 C 12/18/15 165.0 27.40 29.50
LMT 151218C00170000 C 12/18/15 170.0 23.10 25.20
LMT 151218C00175000 C 12/18/15 175.0 19.10 21.00
LMT 151218C00180000 C 12/18/15 180.0 15.50 16.80
LMT 151218C00185000 C 12/18/15 185.0 12.60 13.00
LMT 151218C00190000 C 12/18/15 190.0 9.60 10.00
LMT 151218C00195000 C 12/18/15 195.0 7.20 7.50
LMT 151218C00200000 C 12/18/15 200.0 5.20 5.50
LMT 151218C00210000 C 12/18/15 210.0 2.50 2.70
LMT 151218C00220000 C 12/18/15 220.0 1.05 1.30
LMT 151218C00230000 C 12/18/15 230.0 0.45 0.65
LMT 151218C00240000 C 12/18/15 240.0 0.15 0.40
LMT 151218C00250000 C 12/18/15 250.0 0.05 0.20
LMT 151218C00260000 C 12/18/15 260.0 0.00 0.15
LMT 151218C00270000 C 12/18/15 270.0 0.00 0.10
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 0.15 0.25
LMT 151218P00110000 P 12/18/15 110.0 0.15 0.35
LMT 151218P00115000 P 12/18/15 115.0 0.25 0.40
LMT 151218P00120000 P 12/18/15 120.0 0.30 0.50
LMT 151218P00125000 P 12/18/15 125.0 0.40 0.55
LMT 151218P00130000 P 12/18/15 130.0 0.50 0.80
LMT 151218P00135000 P 12/18/15 135.0 0.65 0.95
LMT 151218P00140000 P 12/18/15 140.0 0.85 1.10
LMT 151218P00145000 P 12/18/15 145.0 1.05 1.30
LMT 151218P00150000 P 12/18/15 150.0 1.35 1.60
LMT 151218P00155000 P 12/18/15 155.0 1.70 1.95
LMT 151218P00160000 P 12/18/15 160.0 2.20 2.45
LMT 151218P00165000 P 12/18/15 165.0 2.85 3.10
LMT 151218P00170000 P 12/18/15 170.0 3.70 4.00
LMT 151218P00175000 P 12/18/15 175.0 4.80 5.10
LMT 151218P00180000 P 12/18/15 180.0 6.10 6.50
LMT 151218P00185000 P 12/18/15 185.0 7.90 8.30
LMT 151218P00190000 P 12/18/15 190.0 10.20 10.50
LMT 151218P00195000 P 12/18/15 195.0 12.80 13.10
LMT 151218P00200000 P 12/18/15 200.0 15.90 16.20
LMT 151218P00210000 P 12/18/15 210.0 22.30 24.40
LMT 151218P00220000 P 12/18/15 220.0 30.80 33.30
LMT 151218P00230000 P 12/18/15 230.0 40.10 43.50
LMT 151218P00240000 P 12/18/15 240.0 49.90 52.80
LMT 151218P00250000 P 12/18/15 250.0 59.70 62.90
LMT 151218P00260000 P 12/18/15 260.0 69.60 73.10
LMT 151218P00270000 P 12/18/15 270.0 79.60 82.90
LMT 151218P00280000 P 12/18/15 280.0 89.60 93.00
LMT 151218P00290000 P 12/18/15 290.0 99.50 103.00
LMT 160115C00070000 C 01/15/16 70.0 121.40 124.20
LMT 160115C00075000 C 01/15/16 75.0 116.10 119.20
LMT 160115C00080000 C 01/15/16 80.0 111.80 114.20
LMT 160115C00085000 C 01/15/16 85.0 106.80 109.20
LMT 160115C00090000 C 01/15/16 90.0 101.80 104.20
LMT 160115C00095000 C 01/15/16 95.0 96.10 99.20
LMT 160115C00100000 C 01/15/16 100.0 90.90 94.20
LMT 160115C00105000 C 01/15/16 105.0 86.80 89.20
LMT 160115C00110000 C 01/15/16 110.0 81.40 84.20
LMT 160115C00115000 C 01/15/16 115.0 76.80 79.20
LMT 160115C00120000 C 01/15/16 120.0 71.40 74.20
LMT 160115C00125000 C 01/15/16 125.0 66.80 69.20
LMT 160115C00130000 C 01/15/16 130.0 61.80 64.20
LMT 160115C00135000 C 01/15/16 135.0 56.80 59.20
LMT 160115C00140000 C 01/15/16 140.0 50.90 54.20
LMT 160115C00145000 C 01/15/16 145.0 46.80 49.20
LMT 160115C00150000 C 01/15/16 150.0 41.90 44.20
LMT 160115C00155000 C 01/15/16 155.0 36.90 39.30
LMT 160115C00160000 C 01/15/16 160.0 32.20 34.60
LMT 160115C00165000 C 01/15/16 165.0 27.70 29.70
LMT 160115C00170000 C 01/15/16 170.0 23.40 25.50
LMT 160115C00175000 C 01/15/16 175.0 19.60 21.40
LMT 160115C00180000 C 01/15/16 180.0 16.00 17.20
LMT 160115C00185000 C 01/15/16 185.0 13.10 13.40
LMT 160115C00190000 C 01/15/16 190.0 10.20 10.50
LMT 160115C00195000 C 01/15/16 195.0 7.70 8.00
LMT 160115C00200000 C 01/15/16 200.0 5.70 6.00
LMT 160115C00210000 C 01/15/16 210.0 2.90 3.20
LMT 160115C00220000 C 01/15/16 220.0 1.40 1.55
LMT 160115C00230000 C 01/15/16 230.0 0.60 0.85
LMT 160115C00240000 C 01/15/16 240.0 0.25 0.45
LMT 160115P00070000 P 01/15/16 70.0 0.05 0.10
LMT 160115P00075000 P 01/15/16 75.0 0.00 0.10
LMT 160115P00080000 P 01/15/16 80.0 0.05 0.15
LMT 160115P00085000 P 01/15/16 85.0 0.05 0.15
LMT 160115P00090000 P 01/15/16 90.0 0.10 0.20
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 0.45 0.65
LMT 160115P00125000 P 01/15/16 125.0 0.55 0.80
LMT 160115P00130000 P 01/15/16 130.0 0.65 0.95
LMT 160115P00135000 P 01/15/16 135.0 0.80 1.10
LMT 160115P00140000 P 01/15/16 140.0 1.10 1.20
LMT 160115P00145000 P 01/15/16 145.0 1.35 1.55
LMT 160115P00150000 P 01/15/16 150.0 1.60 1.90
LMT 160115P00155000 P 01/15/16 155.0 2.05 2.25
LMT 160115P00160000 P 01/15/16 160.0 2.60 2.80
LMT 160115P00165000 P 01/15/16 165.0 3.30 3.50
LMT 160115P00170000 P 01/15/16 170.0 4.20 4.50
LMT 160115P00175000 P 01/15/16 175.0 5.30 5.60
LMT 160115P00180000 P 01/15/16 180.0 6.80 7.10
LMT 160115P00185000 P 01/15/16 185.0 8.60 8.90
LMT 160115P00190000 P 01/15/16 190.0 10.80 11.10
LMT 160115P00195000 P 01/15/16 195.0 13.40 13.70
LMT 160115P00200000 P 01/15/16 200.0 16.50 16.80
LMT 160115P00210000 P 01/15/16 210.0 23.70 24.20
LMT 160115P00220000 P 01/15/16 220.0 31.80 33.40
LMT 160115P00230000 P 01/15/16 230.0 40.60 42.80
LMT 160115P00240000 P 01/15/16 240.0 50.20 52.80
LMT 170120C00095000 C 01/20/17 95.0 95.50 100.00
LMT 170120C00100000 C 01/20/17 100.0 90.50 95.00
LMT 170120C00105000 C 01/20/17 105.0 85.50 90.00
LMT 170120C00110000 C 01/20/17 110.0 80.50 85.00
LMT 170120C00115000 C 01/20/17 115.0 75.50 80.00
LMT 170120C00120000 C 01/20/17 120.0 70.50 75.00
LMT 170120C00125000 C 01/20/17 125.0 65.50 70.00
LMT 170120C00130000 C 01/20/17 130.0 60.50 65.00
LMT 170120C00135000 C 01/20/17 135.0 55.50 59.90
LMT 170120C00140000 C 01/20/17 140.0 51.50 55.00
LMT 170120C00145000 C 01/20/17 145.0 46.50 50.40
LMT 170120C00150000 C 01/20/17 150.0 42.70 46.10
LMT 170120C00155000 C 01/20/17 155.0 38.50 42.00
LMT 170120C00160000 C 01/20/17 160.0 34.20 37.90
LMT 170120C00165000 C 01/20/17 165.0 30.40 34.10
LMT 170120C00170000 C 01/20/17 170.0 27.40 29.10
LMT 170120C00175000 C 01/20/17 175.0 24.40 25.40
LMT 170120C00180000 C 01/20/17 180.0 21.40 22.20
LMT 170120C00185000 C 01/20/17 185.0 18.50 19.40
LMT 170120C00190000 C 01/20/17 190.0 16.10 16.70
LMT 170120C00195000 C 01/20/17 195.0 13.70 14.40
LMT 170120C00200000 C 01/20/17 200.0 11.60 12.30
LMT 170120C00210000 C 01/20/17 210.0 8.10 8.80
LMT 170120C00220000 C 01/20/17 220.0 5.50 6.20
LMT 170120C00230000 C 01/20/17 230.0 3.60 4.20
LMT 170120C00240000 C 01/20/17 240.0 2.35 2.85
LMT 170120C00250000 C 01/20/17 250.0 1.55 2.00
LMT 170120C00260000 C 01/20/17 260.0 0.95 1.40
LMT 170120C00270000 C 01/20/17 270.0 0.55 1.05
LMT 170120P00095000 P 01/20/17 95.0 0.95 1.40
LMT 170120P00100000 P 01/20/17 100.0 1.15 1.65
LMT 170120P00105000 P 01/20/17 105.0 1.40 1.95
LMT 170120P00110000 P 01/20/17 110.0 1.65 2.20
LMT 170120P00115000 P 01/20/17 115.0 2.00 2.55
LMT 170120P00120000 P 01/20/17 120.0 2.35 2.90
LMT 170120P00125000 P 01/20/17 125.0 2.80 3.40
LMT 170120P00130000 P 01/20/17 130.0 3.30 3.80
LMT 170120P00135000 P 01/20/17 135.0 3.90 4.50
LMT 170120P00140000 P 01/20/17 140.0 4.60 5.10
LMT 170120P00145000 P 01/20/17 145.0 5.40 5.90
LMT 170120P00150000 P 01/20/17 150.0 6.30 6.90
LMT 170120P00155000 P 01/20/17 155.0 7.40 8.00
LMT 170120P00160000 P 01/20/17 160.0 8.60 9.10
LMT 170120P00165000 P 01/20/17 165.0 10.00 10.60
LMT 170120P00170000 P 01/20/17 170.0 11.60 12.20
LMT 170120P00175000 P 01/20/17 175.0 13.50 14.10
LMT 170120P00180000 P 01/20/17 180.0 15.50 16.10
LMT 170120P00185000 P 01/20/17 185.0 17.70 18.40
LMT 170120P00190000 P 01/20/17 190.0 20.20 20.90
LMT 170120P00195000 P 01/20/17 195.0 22.90 23.70
LMT 170120P00200000 P 01/20/17 200.0 25.90 26.60
LMT 170120P00210000 P 01/20/17 210.0 32.50 33.30
LMT 170120P00220000 P 01/20/17 220.0 39.80 40.60
LMT 170120P00230000 P 01/20/17 230.0 46.50 50.00
LMT 170120P00240000 P 01/20/17 240.0 55.00 58.60
LMT 170120P00250000 P 01/20/17 250.0 64.60 67.50
LMT 170120P00260000 P 01/20/17 260.0 73.90 77.00
LMT 170120P00270000 P 01/20/17 270.0 83.00 86.50

OPRA data is delayed 15 minutes.