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 (2016-03-11)Premium Content

Lockheed Martin Corp (LMT)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160617C00110000 C 06/17/16 110.0 130.30 131.90
LMT 160617C00115000 C 06/17/16 115.0 124.80 126.90
LMT 160617C00120000 C 06/17/16 120.0 119.80 121.90
LMT 160617C00125000 C 06/17/16 125.0 114.80 116.90
LMT 160617C00130000 C 06/17/16 130.0 109.80 111.90
LMT 160617C00135000 C 06/17/16 135.0 104.80 106.90
LMT 160617C00140000 C 06/17/16 140.0 99.80 101.90
LMT 160617C00145000 C 06/17/16 145.0 94.80 96.90
LMT 160617C00150000 C 06/17/16 150.0 89.80 91.90
LMT 160617C00155000 C 06/17/16 155.0 84.80 86.90
LMT 160617C00160000 C 06/17/16 160.0 80.30 81.90
LMT 160617C00165000 C 06/17/16 165.0 75.30 76.90
LMT 160617C00170000 C 06/17/16 170.0 70.30 71.90
LMT 160617C00175000 C 06/17/16 175.0 65.30 66.50
LMT 160617C00180000 C 06/17/16 180.0 60.30 61.50
LMT 160617C00185000 C 06/17/16 185.0 54.80 56.50
LMT 160617C00190000 C 06/17/16 190.0 50.20 51.70
LMT 160617C00195000 C 06/17/16 195.0 45.30 46.70
LMT 160617C00200000 C 06/17/16 200.0 40.00 41.70
LMT 160617C00205000 C 06/17/16 205.0 35.40 36.60
LMT 160617C00210000 C 06/17/16 210.0 30.40 31.50
LMT 160617C00215000 C 06/17/16 215.0 25.40 26.50
LMT 160617C00220000 C 06/17/16 220.0 20.40 21.50
LMT 160617C00225000 C 06/17/16 225.0 15.50 16.50
LMT 160617C00230000 C 06/17/16 230.0 10.60 11.50
LMT 160617C00235000 C 06/17/16 235.0 6.20 6.50
LMT 160617C00240000 C 06/17/16 240.0 2.80 2.90
LMT 160617C00245000 C 06/17/16 245.0 0.95 1.05
LMT 160617C00250000 C 06/17/16 250.0 0.25 0.30
LMT 160617C00255000 C 06/17/16 255.0 0.00 0.15
LMT 160617C00260000 C 06/17/16 260.0 0.00 0.05
LMT 160617C00265000 C 06/17/16 265.0 0.00 0.10
LMT 160617C00270000 C 06/17/16 270.0 0.00 0.15
LMT 160617C00275000 C 06/17/16 275.0 0.00 0.15
LMT 160617C00280000 C 06/17/16 280.0 0.00 0.05
LMT 160617C00285000 C 06/17/16 285.0 0.00 0.15
LMT 160617C00290000 C 06/17/16 290.0 0.00 0.15
LMT 160617C00295000 C 06/17/16 295.0 0.00 0.15
LMT 160617C00300000 C 06/17/16 300.0 0.00 0.10
LMT 160617C00305000 C 06/17/16 305.0 0.00 0.15
LMT 160617C00310000 C 06/17/16 310.0 0.00 0.15
LMT 160617P00110000 P 06/17/16 110.0 0.00 0.15
LMT 160617P00115000 P 06/17/16 115.0 0.00 0.15
LMT 160617P00120000 P 06/17/16 120.0 0.00 0.15
LMT 160617P00125000 P 06/17/16 125.0 0.00 0.15
LMT 160617P00130000 P 06/17/16 130.0 0.00 0.15
LMT 160617P00135000 P 06/17/16 135.0 0.00 0.15
LMT 160617P00140000 P 06/17/16 140.0 0.00 0.15
LMT 160617P00145000 P 06/17/16 145.0 0.00 0.15
LMT 160617P00150000 P 06/17/16 150.0 0.00 0.15
LMT 160617P00155000 P 06/17/16 155.0 0.00 0.15
LMT 160617P00160000 P 06/17/16 160.0 0.00 0.15
LMT 160617P00165000 P 06/17/16 165.0 0.00 0.15
LMT 160617P00170000 P 06/17/16 170.0 0.00 0.15
LMT 160617P00175000 P 06/17/16 175.0 0.00 0.15
LMT 160617P00180000 P 06/17/16 180.0 0.00 0.15
LMT 160617P00185000 P 06/17/16 185.0 0.00 0.05
LMT 160617P00190000 P 06/17/16 190.0 0.00 0.20
LMT 160617P00195000 P 06/17/16 195.0 0.00 0.20
LMT 160617P00200000 P 06/17/16 200.0 0.00 0.20
LMT 160617P00205000 P 06/17/16 205.0 0.00 0.20
LMT 160617P00210000 P 06/17/16 210.0 0.05 0.15
LMT 160617P00215000 P 06/17/16 215.0 0.10 0.20
LMT 160617P00220000 P 06/17/16 220.0 0.15 0.30
LMT 160617P00225000 P 06/17/16 225.0 0.35 0.45
LMT 160617P00230000 P 06/17/16 230.0 0.75 0.85
LMT 160617P00235000 P 06/17/16 235.0 1.60 1.80
LMT 160617P00240000 P 06/17/16 240.0 3.40 3.70
LMT 160617P00245000 P 06/17/16 245.0 6.40 6.90
LMT 160617P00250000 P 06/17/16 250.0 10.10 11.50
LMT 160617P00255000 P 06/17/16 255.0 14.70 16.40
LMT 160617P00260000 P 06/17/16 260.0 19.70 21.70
LMT 160617P00265000 P 06/17/16 265.0 24.70 26.40
LMT 160617P00270000 P 06/17/16 270.0 29.70 31.30
LMT 160617P00275000 P 06/17/16 275.0 34.70 36.30
LMT 160617P00280000 P 06/17/16 280.0 39.70 41.50
LMT 160617P00285000 P 06/17/16 285.0 44.70 46.30
LMT 160617P00290000 P 06/17/16 290.0 49.70 51.60
LMT 160617P00295000 P 06/17/16 295.0 54.70 56.30
LMT 160617P00300000 P 06/17/16 300.0 59.70 61.40
LMT 160617P00305000 P 06/17/16 305.0 64.70 66.40
LMT 160617P00310000 P 06/17/16 310.0 69.70 71.40
LMT 160715C00140000 C 07/15/16 140.0 100.30 101.90
LMT 160715C00145000 C 07/15/16 145.0 95.30 96.90
LMT 160715C00150000 C 07/15/16 150.0 90.30 91.90
LMT 160715C00155000 C 07/15/16 155.0 85.30 86.90
LMT 160715C00160000 C 07/15/16 160.0 80.30 81.90
LMT 160715C00165000 C 07/15/16 165.0 75.30 76.90
LMT 160715C00170000 C 07/15/16 170.0 70.30 71.90
LMT 160715C00175000 C 07/15/16 175.0 65.30 66.90
LMT 160715C00180000 C 07/15/16 180.0 60.30 61.90
LMT 160715C00185000 C 07/15/16 185.0 55.30 56.90
LMT 160715C00190000 C 07/15/16 190.0 50.30 51.90
LMT 160715C00195000 C 07/15/16 195.0 45.30 46.90
LMT 160715C00200000 C 07/15/16 200.0 40.30 41.90
LMT 160715C00205000 C 07/15/16 205.0 35.30 36.90
LMT 160715C00210000 C 07/15/16 210.0 30.30 31.90
LMT 160715C00215000 C 07/15/16 215.0 25.30 26.90
LMT 160715C00220000 C 07/15/16 220.0 20.10 21.90
LMT 160715C00225000 C 07/15/16 225.0 15.50 17.10
LMT 160715C00230000 C 07/15/16 230.0 11.00 12.70
LMT 160715C00235000 C 07/15/16 235.0 7.60 8.00
LMT 160715C00240000 C 07/15/16 240.0 4.60 4.90
LMT 160715C00245000 C 07/15/16 245.0 2.45 2.65
LMT 160715C00250000 C 07/15/16 250.0 1.10 1.25
LMT 160715C00255000 C 07/15/16 255.0 0.40 0.60
LMT 160715C00260000 C 07/15/16 260.0 0.10 0.45
LMT 160715C00265000 C 07/15/16 265.0 0.00 0.30
LMT 160715C00270000 C 07/15/16 270.0 0.00 0.25
LMT 160715C00275000 C 07/15/16 275.0 0.00 0.25
LMT 160715C00280000 C 07/15/16 280.0 0.00 0.25
LMT 160715C00285000 C 07/15/16 285.0 0.00 0.25
LMT 160715C00290000 C 07/15/16 290.0 0.00 0.25
LMT 160715C00295000 C 07/15/16 295.0 0.00 0.25
LMT 160715C00300000 C 07/15/16 300.0 0.00 0.25
LMT 160715C00305000 C 07/15/16 305.0 0.00 0.25
LMT 160715C00310000 C 07/15/16 310.0 0.00 0.25
LMT 160715C00315000 C 07/15/16 315.0 0.00 0.25
LMT 160715C00320000 C 07/15/16 320.0 0.00 0.25
LMT 160715C00325000 C 07/15/16 325.0 0.00 0.25
LMT 160715C00330000 C 07/15/16 330.0 0.00 0.25
LMT 160715C00335000 C 07/15/16 335.0 0.00 0.25
LMT 160715C00340000 C 07/15/16 340.0 0.00 0.25
LMT 160715P00140000 P 07/15/16 140.0 0.00 0.25
LMT 160715P00145000 P 07/15/16 145.0 0.00 0.25
LMT 160715P00150000 P 07/15/16 150.0 0.00 0.25
LMT 160715P00155000 P 07/15/16 155.0 0.00 0.25
LMT 160715P00160000 P 07/15/16 160.0 0.00 0.25
LMT 160715P00165000 P 07/15/16 165.0 0.00 0.25
LMT 160715P00170000 P 07/15/16 170.0 0.00 0.25
LMT 160715P00175000 P 07/15/16 175.0 0.00 0.30
LMT 160715P00180000 P 07/15/16 180.0 0.00 0.30
LMT 160715P00185000 P 07/15/16 185.0 0.00 0.30
LMT 160715P00190000 P 07/15/16 190.0 0.00 0.35
LMT 160715P00195000 P 07/15/16 195.0 0.00 0.40
LMT 160715P00200000 P 07/15/16 200.0 0.10 0.50
LMT 160715P00205000 P 07/15/16 205.0 0.15 0.55
LMT 160715P00210000 P 07/15/16 210.0 0.30 0.60
LMT 160715P00215000 P 07/15/16 215.0 0.50 0.85
LMT 160715P00220000 P 07/15/16 220.0 0.80 0.95
LMT 160715P00225000 P 07/15/16 225.0 1.35 1.45
LMT 160715P00230000 P 07/15/16 230.0 2.15 2.25
LMT 160715P00235000 P 07/15/16 235.0 3.40 3.60
LMT 160715P00240000 P 07/15/16 240.0 5.30 5.60
LMT 160715P00245000 P 07/15/16 245.0 7.80 8.40
LMT 160715P00250000 P 07/15/16 250.0 11.00 12.40
LMT 160715P00255000 P 07/15/16 255.0 15.20 16.90
LMT 160715P00260000 P 07/15/16 260.0 19.80 21.50
LMT 160715P00265000 P 07/15/16 265.0 24.80 26.40
LMT 160715P00270000 P 07/15/16 270.0 29.80 31.40
LMT 160715P00275000 P 07/15/16 275.0 34.80 36.40
LMT 160715P00280000 P 07/15/16 280.0 39.80 41.40
LMT 160715P00285000 P 07/15/16 285.0 44.80 46.40
LMT 160715P00290000 P 07/15/16 290.0 49.80 51.40
LMT 160715P00295000 P 07/15/16 295.0 54.80 56.40
LMT 160715P00300000 P 07/15/16 300.0 59.80 61.40
LMT 160715P00305000 P 07/15/16 305.0 64.80 66.40
LMT 160715P00310000 P 07/15/16 310.0 69.80 71.40
LMT 160715P00315000 P 07/15/16 315.0 74.80 76.40
LMT 160715P00320000 P 07/15/16 320.0 79.80 81.40
LMT 160715P00325000 P 07/15/16 325.0 84.80 86.40
LMT 160715P00330000 P 07/15/16 330.0 89.80 91.40
LMT 160715P00335000 P 07/15/16 335.0 94.80 96.40
LMT 160715P00340000 P 07/15/16 340.0 99.80 101.70
LMT 160916C00115000 C 09/16/16 115.0 124.90 127.20
LMT 160916C00120000 C 09/16/16 120.0 119.90 122.20
LMT 160916C00125000 C 09/16/16 125.0 114.90 117.20
LMT 160916C00130000 C 09/16/16 130.0 109.90 112.20
LMT 160916C00135000 C 09/16/16 135.0 104.90 107.20
LMT 160916C00140000 C 09/16/16 140.0 99.90 102.20
LMT 160916C00145000 C 09/16/16 145.0 94.90 97.20
LMT 160916C00150000 C 09/16/16 150.0 89.90 92.20
LMT 160916C00155000 C 09/16/16 155.0 84.90 87.20
LMT 160916C00160000 C 09/16/16 160.0 79.90 82.20
LMT 160916C00165000 C 09/16/16 165.0 74.90 77.20
LMT 160916C00170000 C 09/16/16 170.0 69.90 72.20
LMT 160916C00175000 C 09/16/16 175.0 64.90 67.20
LMT 160916C00180000 C 09/16/16 180.0 59.90 62.20
LMT 160916C00185000 C 09/16/16 185.0 54.90 57.20
LMT 160916C00190000 C 09/16/16 190.0 49.90 52.00
LMT 160916C00195000 C 09/16/16 195.0 44.90 46.90
LMT 160916C00200000 C 09/16/16 200.0 39.90 41.90
LMT 160916C00205000 C 09/16/16 205.0 34.90 37.10
LMT 160916C00210000 C 09/16/16 210.0 30.00 32.10
LMT 160916C00215000 C 09/16/16 215.0 25.50 27.50
LMT 160916C00220000 C 09/16/16 220.0 21.40 22.40
LMT 160916C00225000 C 09/16/16 225.0 17.20 18.30
LMT 160916C00230000 C 09/16/16 230.0 13.70 14.60
LMT 160916C00235000 C 09/16/16 235.0 10.30 10.90
LMT 160916C00240000 C 09/16/16 240.0 7.40 7.90
LMT 160916C00245000 C 09/16/16 245.0 5.10 5.50
LMT 160916C00250000 C 09/16/16 250.0 3.30 3.90
LMT 160916C00255000 C 09/16/16 255.0 2.00 2.30
LMT 160916C00260000 C 09/16/16 260.0 1.15 1.25
LMT 160916C00265000 C 09/16/16 265.0 0.65 1.05
LMT 160916C00270000 C 09/16/16 270.0 0.35 0.50
LMT 160916C00275000 C 09/16/16 275.0 0.10 0.45
LMT 160916C00280000 C 09/16/16 280.0 0.05 0.30
LMT 160916C00285000 C 09/16/16 285.0 0.00 0.20
LMT 160916C00290000 C 09/16/16 290.0 0.00 0.15
LMT 160916C00295000 C 09/16/16 295.0 0.00 0.10
LMT 160916C00300000 C 09/16/16 300.0 0.00 0.10
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 0.10
LMT 160916P00120000 P 09/16/16 120.0 0.00 0.05
LMT 160916P00125000 P 09/16/16 125.0 0.05 0.10
LMT 160916P00130000 P 09/16/16 130.0 0.05 0.15
LMT 160916P00135000 P 09/16/16 135.0 0.00 0.15
LMT 160916P00140000 P 09/16/16 140.0 0.05 0.15
LMT 160916P00145000 P 09/16/16 145.0 0.05 0.20
LMT 160916P00150000 P 09/16/16 150.0 0.10 0.25
LMT 160916P00155000 P 09/16/16 155.0 0.05 0.30
LMT 160916P00160000 P 09/16/16 160.0 0.10 0.35
LMT 160916P00165000 P 09/16/16 165.0 0.15 0.35
LMT 160916P00170000 P 09/16/16 170.0 0.20 0.45
LMT 160916P00175000 P 09/16/16 175.0 0.35 0.60
LMT 160916P00180000 P 09/16/16 180.0 0.35 0.70
LMT 160916P00185000 P 09/16/16 185.0 0.45 0.70
LMT 160916P00190000 P 09/16/16 190.0 0.60 1.00
LMT 160916P00195000 P 09/16/16 195.0 0.80 1.20
LMT 160916P00200000 P 09/16/16 200.0 1.05 1.40
LMT 160916P00205000 P 09/16/16 205.0 1.35 1.70
LMT 160916P00210000 P 09/16/16 210.0 1.70 2.10
LMT 160916P00215000 P 09/16/16 215.0 2.25 2.85
LMT 160916P00220000 P 09/16/16 220.0 3.00 3.60
LMT 160916P00225000 P 09/16/16 225.0 4.00 4.60
LMT 160916P00230000 P 09/16/16 230.0 5.30 6.10
LMT 160916P00235000 P 09/16/16 235.0 7.00 7.80
LMT 160916P00240000 P 09/16/16 240.0 9.20 10.00
LMT 160916P00245000 P 09/16/16 245.0 12.00 13.00
LMT 160916P00250000 P 09/16/16 250.0 15.00 16.40
LMT 160916P00255000 P 09/16/16 255.0 18.70 20.20
LMT 160916P00260000 P 09/16/16 260.0 22.90 24.40
LMT 160916P00265000 P 09/16/16 265.0 27.50 29.10
LMT 160916P00270000 P 09/16/16 270.0 32.50 33.40
LMT 160916P00275000 P 09/16/16 275.0 37.50 38.40
LMT 160916P00280000 P 09/16/16 280.0 41.60 43.60
LMT 160916P00285000 P 09/16/16 285.0 46.80 48.50
LMT 160916P00290000 P 09/16/16 290.0 51.60 53.40
LMT 160916P00295000 P 09/16/16 295.0 56.60 58.40
LMT 160916P00300000 P 09/16/16 300.0 62.40 63.20
LMT 160916P00305000 P 09/16/16 305.0 66.60 68.40
LMT 160916P00310000 P 09/16/16 310.0 71.60 73.30
LMT 160916P00315000 P 09/16/16 315.0 76.60 78.30
LMT 161216C00125000 C 12/16/16 125.0 114.50 117.40
LMT 161216C00130000 C 12/16/16 130.0 109.30 112.60
LMT 161216C00135000 C 12/16/16 135.0 104.50 107.40
LMT 161216C00140000 C 12/16/16 140.0 99.50 102.40
LMT 161216C00145000 C 12/16/16 145.0 94.50 97.40
LMT 161216C00150000 C 12/16/16 150.0 89.50 92.40
LMT 161216C00155000 C 12/16/16 155.0 84.50 87.40
LMT 161216C00160000 C 12/16/16 160.0 79.50 82.40
LMT 161216C00165000 C 12/16/16 165.0 74.20 78.10
LMT 161216C00170000 C 12/16/16 170.0 69.20 73.10
LMT 161216C00175000 C 12/16/16 175.0 64.20 68.10
LMT 161216C00180000 C 12/16/16 180.0 59.20 63.10
LMT 161216C00185000 C 12/16/16 185.0 54.20 58.10
LMT 161216C00190000 C 12/16/16 190.0 49.40 52.30
LMT 161216C00195000 C 12/16/16 195.0 44.40 47.40
LMT 161216C00200000 C 12/16/16 200.0 39.70 42.40
LMT 161216C00205000 C 12/16/16 205.0 34.80 37.80
LMT 161216C00210000 C 12/16/16 210.0 30.60 33.40
LMT 161216C00215000 C 12/16/16 215.0 27.30 29.00
LMT 161216C00220000 C 12/16/16 220.0 23.30 24.70
LMT 161216C00225000 C 12/16/16 225.0 19.50 21.00
LMT 161216C00230000 C 12/16/16 230.0 16.10 17.20
LMT 161216C00235000 C 12/16/16 235.0 12.80 14.00
LMT 161216C00240000 C 12/16/16 240.0 10.20 11.00
LMT 161216C00245000 C 12/16/16 245.0 7.90 8.80
LMT 161216C00250000 C 12/16/16 250.0 5.80 6.80
LMT 161216C00255000 C 12/16/16 255.0 4.30 5.40
LMT 161216C00260000 C 12/16/16 260.0 3.00 3.80
LMT 161216C00265000 C 12/16/16 265.0 2.05 2.80
LMT 161216C00270000 C 12/16/16 270.0 1.45 1.95
LMT 161216C00275000 C 12/16/16 275.0 0.95 1.40
LMT 161216C00280000 C 12/16/16 280.0 0.60 1.05
LMT 161216C00285000 C 12/16/16 285.0 0.30 0.80
LMT 161216C00290000 C 12/16/16 290.0 0.15 0.60
LMT 161216C00295000 C 12/16/16 295.0 0.10 0.45
LMT 161216C00300000 C 12/16/16 300.0 0.05 0.30
LMT 161216C00305000 C 12/16/16 305.0 0.05 0.25
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.20
LMT 161216C00315000 C 12/16/16 315.0 0.00 0.15
LMT 161216C00320000 C 12/16/16 320.0 0.00 0.15
LMT 161216C00325000 C 12/16/16 325.0 0.00 0.10
LMT 161216P00125000 P 12/16/16 125.0 0.10 0.30
LMT 161216P00130000 P 12/16/16 130.0 0.15 0.35
LMT 161216P00135000 P 12/16/16 135.0 0.15 0.45
LMT 161216P00140000 P 12/16/16 140.0 0.25 0.50
LMT 161216P00145000 P 12/16/16 145.0 0.35 0.55
LMT 161216P00150000 P 12/16/16 150.0 0.40 0.70
LMT 161216P00155000 P 12/16/16 155.0 0.45 0.80
LMT 161216P00160000 P 12/16/16 160.0 0.55 0.95
LMT 161216P00165000 P 12/16/16 165.0 0.65 1.10
LMT 161216P00170000 P 12/16/16 170.0 0.90 1.25
LMT 161216P00175000 P 12/16/16 175.0 1.10 1.40
LMT 161216P00180000 P 12/16/16 180.0 1.15 1.60
LMT 161216P00185000 P 12/16/16 185.0 1.40 1.90
LMT 161216P00190000 P 12/16/16 190.0 1.70 2.30
LMT 161216P00195000 P 12/16/16 195.0 2.00 2.80
LMT 161216P00200000 P 12/16/16 200.0 2.60 3.30
LMT 161216P00205000 P 12/16/16 205.0 3.10 3.90
LMT 161216P00210000 P 12/16/16 210.0 4.30 4.50
LMT 161216P00215000 P 12/16/16 215.0 4.90 5.60
LMT 161216P00220000 P 12/16/16 220.0 6.00 6.80
LMT 161216P00225000 P 12/16/16 225.0 7.40 8.60
LMT 161216P00230000 P 12/16/16 230.0 9.10 10.30
LMT 161216P00235000 P 12/16/16 235.0 11.10 12.60
LMT 161216P00240000 P 12/16/16 240.0 13.60 14.60
LMT 161216P00245000 P 12/16/16 245.0 16.40 17.30
LMT 161216P00250000 P 12/16/16 250.0 19.40 20.40
LMT 161216P00255000 P 12/16/16 255.0 22.30 24.10
LMT 161216P00260000 P 12/16/16 260.0 26.10 27.90
LMT 161216P00265000 P 12/16/16 265.0 30.60 32.00
LMT 161216P00270000 P 12/16/16 270.0 35.10 36.30
LMT 161216P00275000 P 12/16/16 275.0 38.50 41.30
LMT 161216P00280000 P 12/16/16 280.0 43.10 46.00
LMT 161216P00285000 P 12/16/16 285.0 47.80 51.20
LMT 161216P00290000 P 12/16/16 290.0 52.70 56.00
LMT 161216P00295000 P 12/16/16 295.0 57.60 60.10
LMT 161216P00300000 P 12/16/16 300.0 63.50 65.00
LMT 161216P00305000 P 12/16/16 305.0 67.60 70.70
LMT 161216P00310000 P 12/16/16 310.0 72.50 75.40
LMT 161216P00315000 P 12/16/16 315.0 77.50 80.90
LMT 161216P00320000 P 12/16/16 320.0 82.50 85.30
LMT 161216P00325000 P 12/16/16 325.0 88.50 91.20
LMT 170120C00095000 C 01/20/17 95.0 144.10 147.60
LMT 170120C00100000 C 01/20/17 100.0 139.10 142.60
LMT 170120C00105000 C 01/20/17 105.0 134.10 137.60
LMT 170120C00110000 C 01/20/17 110.0 129.10 132.60
LMT 170120C00115000 C 01/20/17 115.0 124.10 127.60
LMT 170120C00120000 C 01/20/17 120.0 119.10 122.60
LMT 170120C00125000 C 01/20/17 125.0 114.10 117.60
LMT 170120C00130000 C 01/20/17 130.0 109.10 113.40
LMT 170120C00135000 C 01/20/17 135.0 104.20 108.10
LMT 170120C00140000 C 01/20/17 140.0 99.20 103.10
LMT 170120C00145000 C 01/20/17 145.0 94.20 98.10
LMT 170120C00150000 C 01/20/17 150.0 89.20 92.80
LMT 170120C00155000 C 01/20/17 155.0 84.20 87.70
LMT 170120C00160000 C 01/20/17 160.0 80.00 82.80
LMT 170120C00165000 C 01/20/17 165.0 74.90 77.70
LMT 170120C00170000 C 01/20/17 170.0 69.90 72.70
LMT 170120C00175000 C 01/20/17 175.0 64.90 67.70
LMT 170120C00180000 C 01/20/17 180.0 59.90 62.70
LMT 170120C00185000 C 01/20/17 185.0 54.40 57.30
LMT 170120C00190000 C 01/20/17 190.0 49.30 52.30
LMT 170120C00195000 C 01/20/17 195.0 44.70 46.90
LMT 170120C00200000 C 01/20/17 200.0 40.50 41.80
LMT 170120C00205000 C 01/20/17 205.0 35.80 38.10
LMT 170120C00210000 C 01/20/17 210.0 31.60 33.90
LMT 170120C00215000 C 01/20/17 215.0 28.00 29.70
LMT 170120C00220000 C 01/20/17 220.0 23.90 25.00
LMT 170120C00225000 C 01/20/17 225.0 20.10 21.30
LMT 170120C00230000 C 01/20/17 230.0 16.80 17.80
LMT 170120C00235000 C 01/20/17 235.0 13.70 14.60
LMT 170120C00240000 C 01/20/17 240.0 10.90 11.90
LMT 170120C00245000 C 01/20/17 245.0 8.90 9.50
LMT 170120C00250000 C 01/20/17 250.0 6.70 7.60
LMT 170120C00260000 C 01/20/17 260.0 3.70 4.10
LMT 170120C00270000 C 01/20/17 270.0 1.95 2.45
LMT 170120C00280000 C 01/20/17 280.0 0.90 1.35
LMT 170120C00290000 C 01/20/17 290.0 0.30 0.80
LMT 170120C00300000 C 01/20/17 300.0 0.10 0.45
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 0.05 0.20
LMT 170120P00110000 P 01/20/17 110.0 0.10 0.25
LMT 170120P00115000 P 01/20/17 115.0 0.10 0.30
LMT 170120P00120000 P 01/20/17 120.0 0.15 0.35
LMT 170120P00125000 P 01/20/17 125.0 0.15 0.40
LMT 170120P00130000 P 01/20/17 130.0 0.20 0.45
LMT 170120P00135000 P 01/20/17 135.0 0.30 0.50
LMT 170120P00140000 P 01/20/17 140.0 0.35 0.65
LMT 170120P00145000 P 01/20/17 145.0 0.35 0.80
LMT 170120P00150000 P 01/20/17 150.0 0.50 0.90
LMT 170120P00155000 P 01/20/17 155.0 0.70 1.05
LMT 170120P00160000 P 01/20/17 160.0 0.70 1.20
LMT 170120P00165000 P 01/20/17 165.0 0.90 1.35
LMT 170120P00170000 P 01/20/17 170.0 1.25 1.55
LMT 170120P00175000 P 01/20/17 175.0 1.45 1.75
LMT 170120P00180000 P 01/20/17 180.0 1.80 2.05
LMT 170120P00185000 P 01/20/17 185.0 2.15 2.35
LMT 170120P00190000 P 01/20/17 190.0 2.60 2.90
LMT 170120P00195000 P 01/20/17 195.0 3.00 3.40
LMT 170120P00200000 P 01/20/17 200.0 3.50 4.00
LMT 170120P00205000 P 01/20/17 205.0 4.30 4.70
LMT 170120P00210000 P 01/20/17 210.0 5.20 5.50
LMT 170120P00215000 P 01/20/17 215.0 6.20 6.60
LMT 170120P00220000 P 01/20/17 220.0 7.40 7.80
LMT 170120P00225000 P 01/20/17 225.0 8.60 9.30
LMT 170120P00230000 P 01/20/17 230.0 10.40 11.00
LMT 170120P00235000 P 01/20/17 235.0 12.60 13.00
LMT 170120P00240000 P 01/20/17 240.0 14.70 15.70
LMT 170120P00245000 P 01/20/17 245.0 17.30 18.40
LMT 170120P00250000 P 01/20/17 250.0 20.30 21.40
LMT 170120P00260000 P 01/20/17 260.0 26.70 28.70
LMT 170120P00270000 P 01/20/17 270.0 35.30 37.00
LMT 170120P00280000 P 01/20/17 280.0 43.80 46.10
LMT 170120P00290000 P 01/20/17 290.0 53.20 56.30
LMT 170120P00300000 P 01/20/17 300.0 63.20 65.80
LMT 180119C00110000 C 01/19/18 110.0 129.40 132.60
LMT 180119C00115000 C 01/19/18 115.0 124.50 128.20
LMT 180119C00120000 C 01/19/18 120.0 119.50 123.20
LMT 180119C00125000 C 01/19/18 125.0 114.50 118.20
LMT 180119C00130000 C 01/19/18 130.0 109.50 113.20
LMT 180119C00135000 C 01/19/18 135.0 104.50 108.20
LMT 180119C00140000 C 01/19/18 140.0 99.50 103.20
LMT 180119C00145000 C 01/19/18 145.0 94.50 98.20
LMT 180119C00150000 C 01/19/18 150.0 89.60 92.60
LMT 180119C00155000 C 01/19/18 155.0 84.50 87.90
LMT 180119C00160000 C 01/19/18 160.0 79.50 83.20
LMT 180119C00165000 C 01/19/18 165.0 74.50 78.20
LMT 180119C00170000 C 01/19/18 170.0 69.50 72.90
LMT 180119C00175000 C 01/19/18 175.0 64.50 68.30
LMT 180119C00180000 C 01/19/18 180.0 60.00 63.30
LMT 180119C00185000 C 01/19/18 185.0 55.40 58.40
LMT 180119C00190000 C 01/19/18 190.0 51.20 54.80
LMT 180119C00195000 C 01/19/18 195.0 46.70 49.90
LMT 180119C00200000 C 01/19/18 200.0 42.50 45.50
LMT 180119C00210000 C 01/19/18 210.0 34.80 38.60
LMT 180119C00220000 C 01/19/18 220.0 27.70 31.00
LMT 180119C00230000 C 01/19/18 230.0 21.60 25.50
LMT 180119C00240000 C 01/19/18 240.0 17.10 19.40
LMT 180119C00250000 C 01/19/18 250.0 13.50 15.50
LMT 180119C00260000 C 01/19/18 260.0 10.00 11.30
LMT 180119C00270000 C 01/19/18 270.0 7.10 8.60
LMT 180119C00280000 C 01/19/18 280.0 5.10 6.30
LMT 180119C00290000 C 01/19/18 290.0 3.10 4.70
LMT 180119C00300000 C 01/19/18 300.0 2.10 2.80
LMT 180119C00310000 C 01/19/18 310.0 1.45 2.40
LMT 180119C00320000 C 01/19/18 320.0 0.85 1.85
LMT 180119C00330000 C 01/19/18 330.0 0.50 1.45
LMT 180119P00110000 P 01/19/18 110.0 0.55 1.20
LMT 180119P00115000 P 01/19/18 115.0 0.70 1.60
LMT 180119P00120000 P 01/19/18 120.0 0.95 1.50
LMT 180119P00125000 P 01/19/18 125.0 1.60 2.10
LMT 180119P00130000 P 01/19/18 130.0 1.55 2.30
LMT 180119P00135000 P 01/19/18 135.0 1.60 2.55
LMT 180119P00140000 P 01/19/18 140.0 1.85 2.85
LMT 180119P00145000 P 01/19/18 145.0 2.10 3.40
LMT 180119P00150000 P 01/19/18 150.0 2.40 3.70
LMT 180119P00155000 P 01/19/18 155.0 2.60 4.20
LMT 180119P00160000 P 01/19/18 160.0 3.30 4.70
LMT 180119P00165000 P 01/19/18 165.0 3.80 5.20
LMT 180119P00170000 P 01/19/18 170.0 4.30 5.70
LMT 180119P00175000 P 01/19/18 175.0 4.90 6.50
LMT 180119P00180000 P 01/19/18 180.0 5.50 7.30
LMT 180119P00185000 P 01/19/18 185.0 6.40 8.20
LMT 180119P00190000 P 01/19/18 190.0 7.30 9.20
LMT 180119P00195000 P 01/19/18 195.0 8.40 10.20
LMT 180119P00200000 P 01/19/18 200.0 9.50 11.40
LMT 180119P00210000 P 01/19/18 210.0 11.70 14.80
LMT 180119P00220000 P 01/19/18 220.0 15.10 18.30
LMT 180119P00230000 P 01/19/18 230.0 19.30 22.50
LMT 180119P00240000 P 01/19/18 240.0 23.80 27.80
LMT 180119P00250000 P 01/19/18 250.0 29.80 33.50
LMT 180119P00260000 P 01/19/18 260.0 36.00 39.90
LMT 180119P00270000 P 01/19/18 270.0 43.40 46.70
LMT 180119P00280000 P 01/19/18 280.0 51.20 55.00
LMT 180119P00290000 P 01/19/18 290.0 59.30 63.00
LMT 180119P00300000 P 01/19/18 300.0 68.20 71.50
LMT 180119P00310000 P 01/19/18 310.0 77.20 81.00
LMT 180119P00320000 P 01/19/18 320.0 86.50 90.50
LMT 180119P00330000 P 01/19/18 330.0 95.80 99.50

OPRA data is delayed 15 minutes.