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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150320C00085000 C 03/20/15 85.0 112.60 116.30
LMT 150320C00090000 C 03/20/15 90.0 107.60 111.30
LMT 150320C00095000 C 03/20/15 95.0 102.60 106.30
LMT 150320C00100000 C 03/20/15 100.0 97.60 101.30
LMT 150320C00105000 C 03/20/15 105.0 92.60 96.30
LMT 150320C00110000 C 03/20/15 110.0 87.80 90.30
LMT 150320C00115000 C 03/20/15 115.0 82.80 85.30
LMT 150320C00120000 C 03/20/15 120.0 77.60 80.30
LMT 150320C00125000 C 03/20/15 125.0 72.60 75.30
LMT 150320C00130000 C 03/20/15 130.0 67.60 70.30
LMT 150320C00135000 C 03/20/15 135.0 62.60 65.30
LMT 150320C00140000 C 03/20/15 140.0 57.60 60.30
LMT 150320C00145000 C 03/20/15 145.0 52.70 55.30
LMT 150320C00150000 C 03/20/15 150.0 47.70 50.30
LMT 150320C00155000 C 03/20/15 155.0 42.60 45.30
LMT 150320C00160000 C 03/20/15 160.0 38.40 40.40
LMT 150320C00165000 C 03/20/15 165.0 33.50 35.40
LMT 150320C00170000 C 03/20/15 170.0 28.50 30.40
LMT 150320C00175000 C 03/20/15 175.0 23.50 25.40
LMT 150320C00180000 C 03/20/15 180.0 18.70 20.00
LMT 150320C00185000 C 03/20/15 185.0 13.70 15.20
LMT 150320C00190000 C 03/20/15 190.0 9.00 10.40
LMT 150320C00195000 C 03/20/15 195.0 5.00 5.60
LMT 150320C00200000 C 03/20/15 200.0 2.00 2.15
LMT 150320C00210000 C 03/20/15 210.0 0.10 0.15
LMT 150320C00220000 C 03/20/15 220.0 0.00 0.05
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 0.05
LMT 150320P00125000 P 03/20/15 125.0 0.00 0.05
LMT 150320P00130000 P 03/20/15 130.0 0.00 0.05
LMT 150320P00135000 P 03/20/15 135.0 0.00 0.05
LMT 150320P00140000 P 03/20/15 140.0 0.00 0.05
LMT 150320P00145000 P 03/20/15 145.0 0.00 0.05
LMT 150320P00150000 P 03/20/15 150.0 0.00 0.05
LMT 150320P00155000 P 03/20/15 155.0 0.00 0.05
LMT 150320P00160000 P 03/20/15 160.0 0.00 0.10
LMT 150320P00165000 P 03/20/15 165.0 0.00 0.10
LMT 150320P00170000 P 03/20/15 170.0 0.00 0.05
LMT 150320P00175000 P 03/20/15 175.0 0.00 0.15
LMT 150320P00180000 P 03/20/15 180.0 0.05 0.15
LMT 150320P00185000 P 03/20/15 185.0 0.10 0.30
LMT 150320P00190000 P 03/20/15 190.0 0.25 0.45
LMT 150320P00195000 P 03/20/15 195.0 0.90 1.15
LMT 150320P00200000 P 03/20/15 200.0 2.65 3.00
LMT 150320P00210000 P 03/20/15 210.0 9.90 11.50
LMT 150320P00220000 P 03/20/15 220.0 19.50 21.40
LMT 150320P00230000 P 03/20/15 230.0 29.60 31.60
LMT 150320P00240000 P 03/20/15 240.0 39.60 41.60
LMT 150417C00125000 C 04/17/15 125.0 72.60 76.40
LMT 150417C00130000 C 04/17/15 130.0 67.70 71.40
LMT 150417C00135000 C 04/17/15 135.0 63.50 65.50
LMT 150417C00140000 C 04/17/15 140.0 58.50 60.50
LMT 150417C00145000 C 04/17/15 145.0 53.50 55.50
LMT 150417C00150000 C 04/17/15 150.0 48.60 50.50
LMT 150417C00155000 C 04/17/15 155.0 43.60 45.50
LMT 150417C00160000 C 04/17/15 160.0 38.60 40.60
LMT 150417C00165000 C 04/17/15 165.0 33.80 35.60
LMT 150417C00170000 C 04/17/15 170.0 28.70 30.70
LMT 150417C00175000 C 04/17/15 175.0 23.90 25.80
LMT 150417C00180000 C 04/17/15 180.0 19.40 21.20
LMT 150417C00185000 C 04/17/15 185.0 14.60 16.20
LMT 150417C00190000 C 04/17/15 190.0 10.30 11.80
LMT 150417C00195000 C 04/17/15 195.0 6.70 7.10
LMT 150417C00200000 C 04/17/15 200.0 3.90 4.10
LMT 150417C00210000 C 04/17/15 210.0 0.75 0.85
LMT 150417C00220000 C 04/17/15 220.0 0.10 0.20
LMT 150417C00230000 C 04/17/15 230.0 0.00 0.10
LMT 150417C00240000 C 04/17/15 240.0 0.00 0.05
LMT 150417C00250000 C 04/17/15 250.0 0.00 0.05
LMT 150417C00260000 C 04/17/15 260.0 0.00 0.05
LMT 150417C00270000 C 04/17/15 270.0 0.00 0.05
LMT 150417C00280000 C 04/17/15 280.0 0.00 0.05
LMT 150417C00290000 C 04/17/15 290.0 0.00 0.05
LMT 150417C00300000 C 04/17/15 300.0 0.00 0.05
LMT 150417P00125000 P 04/17/15 125.0 0.00 0.05
LMT 150417P00130000 P 04/17/15 130.0 0.00 0.05
LMT 150417P00135000 P 04/17/15 135.0 0.00 0.05
LMT 150417P00140000 P 04/17/15 140.0 0.00 0.10
LMT 150417P00145000 P 04/17/15 145.0 0.00 0.10
LMT 150417P00150000 P 04/17/15 150.0 0.00 0.10
LMT 150417P00155000 P 04/17/15 155.0 0.05 0.15
LMT 150417P00160000 P 04/17/15 160.0 0.05 0.15
LMT 150417P00165000 P 04/17/15 165.0 0.10 0.25
LMT 150417P00170000 P 04/17/15 170.0 0.15 0.30
LMT 150417P00175000 P 04/17/15 175.0 0.20 0.40
LMT 150417P00180000 P 04/17/15 180.0 0.40 0.65
LMT 150417P00185000 P 04/17/15 185.0 0.80 1.05
LMT 150417P00190000 P 04/17/15 190.0 1.45 1.65
LMT 150417P00195000 P 04/17/15 195.0 2.55 2.85
LMT 150417P00200000 P 04/17/15 200.0 4.50 4.80
LMT 150417P00210000 P 04/17/15 210.0 11.00 11.90
LMT 150417P00220000 P 04/17/15 220.0 19.90 21.60
LMT 150417P00230000 P 04/17/15 230.0 29.60 31.60
LMT 150417P00240000 P 04/17/15 240.0 39.60 41.60
LMT 150417P00250000 P 04/17/15 250.0 49.60 51.60
LMT 150417P00260000 P 04/17/15 260.0 59.60 61.60
LMT 150417P00270000 P 04/17/15 270.0 69.60 71.60
LMT 150417P00280000 P 04/17/15 280.0 79.60 81.60
LMT 150417P00290000 P 04/17/15 290.0 89.60 91.60
LMT 150417P00300000 P 04/17/15 300.0 98.80 102.40
LMT 150619C00100000 C 06/19/15 100.0 97.70 101.50
LMT 150619C00105000 C 06/19/15 105.0 93.20 95.60
LMT 150619C00110000 C 06/19/15 110.0 88.20 90.50
LMT 150619C00115000 C 06/19/15 115.0 83.20 85.50
LMT 150619C00120000 C 06/19/15 120.0 78.20 80.50
LMT 150619C00125000 C 06/19/15 125.0 73.20 75.60
LMT 150619C00130000 C 06/19/15 130.0 68.30 70.60
LMT 150619C00135000 C 06/19/15 135.0 63.50 65.60
LMT 150619C00140000 C 06/19/15 140.0 58.80 60.70
LMT 150619C00145000 C 06/19/15 145.0 53.40 55.70
LMT 150619C00150000 C 06/19/15 150.0 48.40 50.90
LMT 150619C00155000 C 06/19/15 155.0 43.50 46.00
LMT 150619C00160000 C 06/19/15 160.0 38.80 41.10
LMT 150619C00165000 C 06/19/15 165.0 34.30 36.10
LMT 150619C00170000 C 06/19/15 170.0 29.80 31.30
LMT 150619C00175000 C 06/19/15 175.0 25.20 26.70
LMT 150619C00180000 C 06/19/15 180.0 20.70 22.20
LMT 150619C00185000 C 06/19/15 185.0 16.40 18.10
LMT 150619C00190000 C 06/19/15 190.0 12.90 13.50
LMT 150619C00195000 C 06/19/15 195.0 9.50 9.80
LMT 150619C00200000 C 06/19/15 200.0 6.60 6.90
LMT 150619C00210000 C 06/19/15 210.0 2.70 2.95
LMT 150619C00220000 C 06/19/15 220.0 0.95 1.00
LMT 150619C00230000 C 06/19/15 230.0 0.20 0.50
LMT 150619C00240000 C 06/19/15 240.0 0.05 0.20
LMT 150619C00250000 C 06/19/15 250.0 0.00 0.10
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.10
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 0.05 0.15
LMT 150619P00120000 P 06/19/15 120.0 0.05 0.15
LMT 150619P00125000 P 06/19/15 125.0 0.10 0.20
LMT 150619P00130000 P 06/19/15 130.0 0.10 0.25
LMT 150619P00135000 P 06/19/15 135.0 0.10 0.30
LMT 150619P00140000 P 06/19/15 140.0 0.15 0.40
LMT 150619P00145000 P 06/19/15 145.0 0.20 0.45
LMT 150619P00150000 P 06/19/15 150.0 0.30 0.60
LMT 150619P00155000 P 06/19/15 155.0 0.40 0.70
LMT 150619P00160000 P 06/19/15 160.0 0.60 0.90
LMT 150619P00165000 P 06/19/15 165.0 0.80 1.15
LMT 150619P00170000 P 06/19/15 170.0 1.15 1.30
LMT 150619P00175000 P 06/19/15 175.0 1.60 1.85
LMT 150619P00180000 P 06/19/15 180.0 2.20 2.45
LMT 150619P00185000 P 06/19/15 185.0 3.10 3.30
LMT 150619P00190000 P 06/19/15 190.0 4.30 4.60
LMT 150619P00195000 P 06/19/15 195.0 6.00 6.30
LMT 150619P00200000 P 06/19/15 200.0 8.20 8.60
LMT 150619P00210000 P 06/19/15 210.0 14.50 14.90
LMT 150619P00220000 P 06/19/15 220.0 22.00 23.40
LMT 150619P00230000 P 06/19/15 230.0 30.20 33.10
LMT 150619P00240000 P 06/19/15 240.0 40.00 42.90
LMT 150619P00250000 P 06/19/15 250.0 50.00 52.80
LMT 150619P00260000 P 06/19/15 260.0 59.90 62.80
LMT 150918C00120000 C 09/18/15 120.0 78.70 81.60
LMT 150918C00125000 C 09/18/15 125.0 73.70 76.70
LMT 150918C00130000 C 09/18/15 130.0 68.80 71.70
LMT 150918C00135000 C 09/18/15 135.0 63.90 66.90
LMT 150918C00140000 C 09/18/15 140.0 59.00 61.80
LMT 150918C00145000 C 09/18/15 145.0 54.10 56.90
LMT 150918C00150000 C 09/18/15 150.0 49.20 52.20
LMT 150918C00155000 C 09/18/15 155.0 44.50 46.40
LMT 150918C00160000 C 09/18/15 160.0 39.70 42.50
LMT 150918C00165000 C 09/18/15 165.0 35.10 37.60
LMT 150918C00170000 C 09/18/15 170.0 30.60 32.30
LMT 150918C00175000 C 09/18/15 175.0 26.10 28.00
LMT 150918C00180000 C 09/18/15 180.0 22.10 23.80
LMT 150918C00185000 C 09/18/15 185.0 18.50 19.50
LMT 150918C00190000 C 09/18/15 190.0 15.20 15.50
LMT 150918C00195000 C 09/18/15 195.0 12.00 12.30
LMT 150918C00200000 C 09/18/15 200.0 9.30 9.60
LMT 150918C00210000 C 09/18/15 210.0 5.10 5.40
LMT 150918C00220000 C 09/18/15 220.0 2.60 2.80
LMT 150918C00230000 C 09/18/15 230.0 1.15 1.35
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 0.15
LMT 150918C00280000 C 09/18/15 280.0 0.00 0.10
LMT 150918C00290000 C 09/18/15 290.0 0.00 0.10
LMT 150918P00120000 P 09/18/15 120.0 0.30 0.50
LMT 150918P00125000 P 09/18/15 125.0 0.35 0.60
LMT 150918P00130000 P 09/18/15 130.0 0.45 0.75
LMT 150918P00135000 P 09/18/15 135.0 0.60 0.85
LMT 150918P00140000 P 09/18/15 140.0 0.75 1.05
LMT 150918P00145000 P 09/18/15 145.0 0.95 1.25
LMT 150918P00150000 P 09/18/15 150.0 1.15 1.50
LMT 150918P00155000 P 09/18/15 155.0 1.45 1.80
LMT 150918P00160000 P 09/18/15 160.0 1.85 2.05
LMT 150918P00165000 P 09/18/15 165.0 2.30 2.45
LMT 150918P00170000 P 09/18/15 170.0 2.95 3.20
LMT 150918P00175000 P 09/18/15 175.0 3.70 4.00
LMT 150918P00180000 P 09/18/15 180.0 4.70 5.00
LMT 150918P00185000 P 09/18/15 185.0 6.00 6.20
LMT 150918P00190000 P 09/18/15 190.0 7.50 7.90
LMT 150918P00195000 P 09/18/15 195.0 9.50 9.90
LMT 150918P00200000 P 09/18/15 200.0 11.80 12.30
LMT 150918P00210000 P 09/18/15 210.0 17.80 18.30
LMT 150918P00220000 P 09/18/15 220.0 24.20 26.50
LMT 150918P00230000 P 09/18/15 230.0 33.00 35.00
LMT 150918P00240000 P 09/18/15 240.0 42.20 44.40
LMT 150918P00250000 P 09/18/15 250.0 51.80 54.80
LMT 150918P00260000 P 09/18/15 260.0 61.60 65.10
LMT 150918P00270000 P 09/18/15 270.0 71.60 75.10
LMT 150918P00280000 P 09/18/15 280.0 81.00 84.80
LMT 150918P00290000 P 09/18/15 290.0 91.80 95.00
LMT 160115C00070000 C 01/15/16 70.0 128.00 131.60
LMT 160115C00075000 C 01/15/16 75.0 123.00 126.60
LMT 160115C00080000 C 01/15/16 80.0 118.60 121.10
LMT 160115C00085000 C 01/15/16 85.0 113.00 116.60
LMT 160115C00090000 C 01/15/16 90.0 108.00 111.60
LMT 160115C00095000 C 01/15/16 95.0 103.00 106.60
LMT 160115C00100000 C 01/15/16 100.0 98.10 101.60
LMT 160115C00105000 C 01/15/16 105.0 93.10 96.60
LMT 160115C00110000 C 01/15/16 110.0 88.60 91.20
LMT 160115C00115000 C 01/15/16 115.0 83.10 86.60
LMT 160115C00120000 C 01/15/16 120.0 78.60 81.30
LMT 160115C00125000 C 01/15/16 125.0 73.20 76.60
LMT 160115C00130000 C 01/15/16 130.0 68.70 71.70
LMT 160115C00135000 C 01/15/16 135.0 63.60 66.80
LMT 160115C00140000 C 01/15/16 140.0 59.40 61.90
LMT 160115C00145000 C 01/15/16 145.0 54.60 56.30
LMT 160115C00150000 C 01/15/16 150.0 49.60 51.80
LMT 160115C00155000 C 01/15/16 155.0 44.10 47.60
LMT 160115C00160000 C 01/15/16 160.0 40.60 42.70
LMT 160115C00165000 C 01/15/16 165.0 35.70 38.40
LMT 160115C00170000 C 01/15/16 170.0 31.50 34.20
LMT 160115C00175000 C 01/15/16 175.0 27.50 30.20
LMT 160115C00180000 C 01/15/16 180.0 23.60 26.40
LMT 160115C00185000 C 01/15/16 185.0 20.80 21.80
LMT 160115C00190000 C 01/15/16 190.0 17.80 18.20
LMT 160115C00195000 C 01/15/16 195.0 14.80 15.10
LMT 160115C00200000 C 01/15/16 200.0 12.20 12.50
LMT 160115C00210000 C 01/15/16 210.0 8.00 8.20
LMT 160115C00220000 C 01/15/16 220.0 4.90 5.40
LMT 160115C00230000 C 01/15/16 230.0 2.80 3.20
LMT 160115C00240000 C 01/15/16 240.0 1.70 1.85
LMT 160115P00070000 P 01/15/16 70.0 0.10 0.15
LMT 160115P00075000 P 01/15/16 75.0 0.10 0.25
LMT 160115P00080000 P 01/15/16 80.0 0.20 0.30
LMT 160115P00085000 P 01/15/16 85.0 0.25 0.35
LMT 160115P00090000 P 01/15/16 90.0 0.25 0.45
LMT 160115P00095000 P 01/15/16 95.0 0.30 0.55
LMT 160115P00100000 P 01/15/16 100.0 0.40 0.65
LMT 160115P00105000 P 01/15/16 105.0 0.50 0.80
LMT 160115P00110000 P 01/15/16 110.0 0.65 0.95
LMT 160115P00115000 P 01/15/16 115.0 0.80 1.10
LMT 160115P00120000 P 01/15/16 120.0 0.95 1.30
LMT 160115P00125000 P 01/15/16 125.0 1.15 1.50
LMT 160115P00130000 P 01/15/16 130.0 1.35 1.70
LMT 160115P00135000 P 01/15/16 135.0 1.60 2.00
LMT 160115P00140000 P 01/15/16 140.0 1.90 2.30
LMT 160115P00145000 P 01/15/16 145.0 2.25 2.60
LMT 160115P00150000 P 01/15/16 150.0 2.65 3.10
LMT 160115P00155000 P 01/15/16 155.0 3.10 3.50
LMT 160115P00160000 P 01/15/16 160.0 3.70 3.80
LMT 160115P00165000 P 01/15/16 165.0 4.50 4.70
LMT 160115P00170000 P 01/15/16 170.0 5.40 5.80
LMT 160115P00175000 P 01/15/16 175.0 6.50 6.90
LMT 160115P00180000 P 01/15/16 180.0 7.80 8.20
LMT 160115P00185000 P 01/15/16 185.0 9.30 9.80
LMT 160115P00190000 P 01/15/16 190.0 11.20 11.70
LMT 160115P00195000 P 01/15/16 195.0 13.30 13.80
LMT 160115P00200000 P 01/15/16 200.0 15.70 16.20
LMT 160115P00210000 P 01/15/16 210.0 21.60 22.10
LMT 160115P00220000 P 01/15/16 220.0 28.60 29.10
LMT 160115P00230000 P 01/15/16 230.0 35.10 38.10
LMT 160115P00240000 P 01/15/16 240.0 43.90 46.90
LMT 170120C00095000 C 01/20/17 95.0 102.30 106.50
LMT 170120C00100000 C 01/20/17 100.0 97.50 101.80
LMT 170120C00105000 C 01/20/17 105.0 92.30 96.50
LMT 170120C00110000 C 01/20/17 110.0 87.30 91.50
LMT 170120C00115000 C 01/20/17 115.0 82.30 86.60
LMT 170120C00120000 C 01/20/17 120.0 77.80 82.10
LMT 170120C00125000 C 01/20/17 125.0 73.40 77.30
LMT 170120C00130000 C 01/20/17 130.0 67.50 72.00
LMT 170120C00135000 C 01/20/17 135.0 63.90 67.00
LMT 170120C00140000 C 01/20/17 140.0 59.30 63.10
LMT 170120C00145000 C 01/20/17 145.0 55.00 58.80
LMT 170120C00150000 C 01/20/17 150.0 50.60 53.80
LMT 170120C00155000 C 01/20/17 155.0 46.20 50.00
LMT 170120C00160000 C 01/20/17 160.0 41.90 45.50
LMT 170120C00165000 C 01/20/17 165.0 38.00 41.30
LMT 170120C00170000 C 01/20/17 170.0 34.40 37.70
LMT 170120C00175000 C 01/20/17 175.0 31.10 34.00
LMT 170120C00180000 C 01/20/17 180.0 28.60 30.40
LMT 170120C00185000 C 01/20/17 185.0 25.50 27.20
LMT 170120C00190000 C 01/20/17 190.0 22.60 24.30
LMT 170120C00195000 C 01/20/17 195.0 19.90 21.60
LMT 170120C00200000 C 01/20/17 200.0 17.40 19.20
LMT 170120C00210000 C 01/20/17 210.0 13.30 15.00
LMT 170120C00220000 C 01/20/17 220.0 9.80 11.50
LMT 170120C00230000 C 01/20/17 230.0 7.40 8.70
LMT 170120C00240000 C 01/20/17 240.0 5.40 6.50
LMT 170120C00250000 C 01/20/17 250.0 3.70 4.90
LMT 170120C00260000 C 01/20/17 260.0 2.55 3.60
LMT 170120C00270000 C 01/20/17 270.0 1.90 2.70
LMT 170120P00095000 P 01/20/17 95.0 1.25 1.65
LMT 170120P00100000 P 01/20/17 100.0 1.45 1.95
LMT 170120P00105000 P 01/20/17 105.0 1.70 2.45
LMT 170120P00110000 P 01/20/17 110.0 2.00 2.85
LMT 170120P00115000 P 01/20/17 115.0 2.30 3.20
LMT 170120P00120000 P 01/20/17 120.0 2.75 3.60
LMT 170120P00125000 P 01/20/17 125.0 3.20 4.10
LMT 170120P00130000 P 01/20/17 130.0 3.70 4.70
LMT 170120P00135000 P 01/20/17 135.0 4.30 5.30
LMT 170120P00140000 P 01/20/17 140.0 5.00 5.80
LMT 170120P00145000 P 01/20/17 145.0 5.70 7.00
LMT 170120P00150000 P 01/20/17 150.0 6.70 7.90
LMT 170120P00155000 P 01/20/17 155.0 7.70 9.00
LMT 170120P00160000 P 01/20/17 160.0 8.80 10.10
LMT 170120P00165000 P 01/20/17 165.0 10.00 11.50
LMT 170120P00170000 P 01/20/17 170.0 11.40 13.00
LMT 170120P00175000 P 01/20/17 175.0 13.00 14.60
LMT 170120P00180000 P 01/20/17 180.0 14.80 16.50
LMT 170120P00185000 P 01/20/17 185.0 16.80 18.50
LMT 170120P00190000 P 01/20/17 190.0 18.90 20.70
LMT 170120P00195000 P 01/20/17 195.0 21.30 23.10
LMT 170120P00200000 P 01/20/17 200.0 23.90 25.70
LMT 170120P00210000 P 01/20/17 210.0 29.50 31.40
LMT 170120P00220000 P 01/20/17 220.0 35.50 37.90
LMT 170120P00230000 P 01/20/17 230.0 42.60 45.10
LMT 170120P00240000 P 01/20/17 240.0 50.00 53.90
LMT 170120P00250000 P 01/20/17 250.0 58.00 62.10
LMT 170120P00260000 P 01/20/17 260.0 67.00 71.00
LMT 170120P00270000 P 01/20/17 270.0 76.00 80.00

OPRA data is delayed 15 minutes.