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 (2014-06-13)Premium Content

Lockheed Martin Corp (LMT)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 140816C00090000 C 08/16/14 90.0 76.60 78.40
LMT 140816C00095000 C 08/16/14 95.0 71.60 73.40
LMT 140816C00100000 C 08/16/14 100.0 66.60 68.60
LMT 140816C00105000 C 08/16/14 105.0 61.60 63.70
LMT 140816C00110000 C 08/16/14 110.0 56.60 58.70
LMT 140816C00115000 C 08/16/14 115.0 51.60 53.70
LMT 140816C00120000 C 08/16/14 120.0 46.60 48.50
LMT 140816C00125000 C 08/16/14 125.0 41.60 43.70
LMT 140816C00130000 C 08/16/14 130.0 36.20 38.40
LMT 140816C00135000 C 08/16/14 135.0 30.80 33.70
LMT 140816C00140000 C 08/16/14 140.0 25.70 28.60
LMT 140816C00145000 C 08/16/14 145.0 20.80 23.40
LMT 140816C00150000 C 08/16/14 150.0 15.90 18.50
LMT 140816C00155000 C 08/16/14 155.0 11.00 13.50
LMT 140816C00160000 C 08/16/14 160.0 7.60 8.80
LMT 140816C00165000 C 08/16/14 165.0 4.20 4.50
LMT 140816C00170000 C 08/16/14 170.0 1.40 1.60
LMT 140816C00175000 C 08/16/14 175.0 0.30 0.40
LMT 140816C00180000 C 08/16/14 180.0 0.05 0.15
LMT 140816C00185000 C 08/16/14 185.0 0.00 0.10
LMT 140816C00190000 C 08/16/14 190.0 0.00 0.05
LMT 140816C00195000 C 08/16/14 195.0 0.00 0.05
LMT 140816C00200000 C 08/16/14 200.0 0.00 0.05
LMT 140816C00210000 C 08/16/14 210.0 0.00 0.05
LMT 140816C00220000 C 08/16/14 220.0 0.00 0.05
LMT 140816C00230000 C 08/16/14 230.0 0.00 0.05
LMT 140816C00240000 C 08/16/14 240.0 0.00 0.05
LMT 140816P00090000 P 08/16/14 90.0 0.00 0.05
LMT 140816P00095000 P 08/16/14 95.0 0.00 0.05
LMT 140816P00100000 P 08/16/14 100.0 0.00 0.05
LMT 140816P00105000 P 08/16/14 105.0 0.00 0.05
LMT 140816P00110000 P 08/16/14 110.0 0.00 0.05
LMT 140816P00115000 P 08/16/14 115.0 0.00 0.05
LMT 140816P00120000 P 08/16/14 120.0 0.00 0.05
LMT 140816P00125000 P 08/16/14 125.0 0.00 0.05
LMT 140816P00130000 P 08/16/14 130.0 0.00 0.10
LMT 140816P00135000 P 08/16/14 135.0 0.00 0.05
LMT 140816P00140000 P 08/16/14 140.0 0.00 0.10
LMT 140816P00145000 P 08/16/14 145.0 0.05 0.10
LMT 140816P00150000 P 08/16/14 150.0 0.10 0.20
LMT 140816P00155000 P 08/16/14 155.0 0.15 0.25
LMT 140816P00160000 P 08/16/14 160.0 0.45 0.65
LMT 140816P00165000 P 08/16/14 165.0 1.25 1.45
LMT 140816P00170000 P 08/16/14 170.0 3.40 3.70
LMT 140816P00175000 P 08/16/14 175.0 7.10 7.80
LMT 140816P00180000 P 08/16/14 180.0 11.80 14.40
LMT 140816P00185000 P 08/16/14 185.0 16.40 19.30
LMT 140816P00190000 P 08/16/14 190.0 21.60 23.40
LMT 140816P00195000 P 08/16/14 195.0 26.30 28.40
LMT 140816P00200000 P 08/16/14 200.0 31.40 33.40
LMT 140816P00210000 P 08/16/14 210.0 41.40 43.40
LMT 140816P00220000 P 08/16/14 220.0 51.60 53.40
LMT 140816P00230000 P 08/16/14 230.0 61.40 63.40
LMT 140816P00240000 P 08/16/14 240.0 71.70 73.40
LMT 140920C00075000 C 09/20/14 75.0 91.60 93.30
LMT 140920C00080000 C 09/20/14 80.0 86.60 88.70
LMT 140920C00085000 C 09/20/14 85.0 81.60 83.70
LMT 140920C00090000 C 09/20/14 90.0 76.60 78.30
LMT 140920C00095000 C 09/20/14 95.0 71.60 73.30
LMT 140920C00100000 C 09/20/14 100.0 65.70 68.30
LMT 140920C00105000 C 09/20/14 105.0 61.60 63.60
LMT 140920C00110000 C 09/20/14 110.0 56.60 58.30
LMT 140920C00115000 C 09/20/14 115.0 51.60 53.70
LMT 140920C00120000 C 09/20/14 120.0 46.60 48.40
LMT 140920C00125000 C 09/20/14 125.0 41.60 43.40
LMT 140920C00130000 C 09/20/14 130.0 36.60 38.40
LMT 140920C00135000 C 09/20/14 135.0 30.80 33.40
LMT 140920C00140000 C 09/20/14 140.0 26.70 28.50
LMT 140920C00145000 C 09/20/14 145.0 21.70 23.70
LMT 140920C00150000 C 09/20/14 150.0 16.90 18.80
LMT 140920C00155000 C 09/20/14 155.0 11.80 14.00
LMT 140920C00160000 C 09/20/14 160.0 8.50 9.20
LMT 140920C00165000 C 09/20/14 165.0 5.10 5.50
LMT 140920C00170000 C 09/20/14 170.0 2.50 2.70
LMT 140920C00175000 C 09/20/14 175.0 1.00 1.15
LMT 140920C00180000 C 09/20/14 180.0 0.40 0.45
LMT 140920C00185000 C 09/20/14 185.0 0.15 0.20
LMT 140920C00190000 C 09/20/14 190.0 0.05 0.15
LMT 140920C00195000 C 09/20/14 195.0 0.00 0.10
LMT 140920C00200000 C 09/20/14 200.0 0.00 0.10
LMT 140920C00210000 C 09/20/14 210.0 0.00 0.10
LMT 140920C00220000 C 09/20/14 220.0 0.00 0.05
LMT 140920C00230000 C 09/20/14 230.0 0.00 0.05
LMT 140920P00075000 P 09/20/14 75.0 0.00 0.05
LMT 140920P00080000 P 09/20/14 80.0 0.00 0.05
LMT 140920P00085000 P 09/20/14 85.0 0.00 0.05
LMT 140920P00090000 P 09/20/14 90.0 0.00 0.05
LMT 140920P00095000 P 09/20/14 95.0 0.00 0.05
LMT 140920P00100000 P 09/20/14 100.0 0.00 0.05
LMT 140920P00105000 P 09/20/14 105.0 0.00 0.10
LMT 140920P00110000 P 09/20/14 110.0 0.00 0.10
LMT 140920P00115000 P 09/20/14 115.0 0.00 0.10
LMT 140920P00120000 P 09/20/14 120.0 0.05 0.10
LMT 140920P00125000 P 09/20/14 125.0 0.05 0.15
LMT 140920P00130000 P 09/20/14 130.0 0.10 0.20
LMT 140920P00135000 P 09/20/14 135.0 0.10 0.25
LMT 140920P00140000 P 09/20/14 140.0 0.20 0.35
LMT 140920P00145000 P 09/20/14 145.0 0.30 0.50
LMT 140920P00150000 P 09/20/14 150.0 0.50 0.70
LMT 140920P00155000 P 09/20/14 155.0 0.90 1.10
LMT 140920P00160000 P 09/20/14 160.0 1.70 1.90
LMT 140920P00165000 P 09/20/14 165.0 3.10 3.50
LMT 140920P00170000 P 09/20/14 170.0 5.60 6.00
LMT 140920P00175000 P 09/20/14 175.0 9.00 10.70
LMT 140920P00180000 P 09/20/14 180.0 13.40 15.10
LMT 140920P00185000 P 09/20/14 185.0 18.20 19.90
LMT 140920P00190000 P 09/20/14 190.0 22.90 24.80
LMT 140920P00195000 P 09/20/14 195.0 27.90 30.60
LMT 140920P00200000 P 09/20/14 200.0 32.90 34.80
LMT 140920P00210000 P 09/20/14 210.0 43.00 44.80
LMT 140920P00220000 P 09/20/14 220.0 53.00 55.60
LMT 140920P00230000 P 09/20/14 230.0 62.80 65.60
LMT 141220C00085000 C 12/20/14 85.0 80.70 83.50
LMT 141220C00090000 C 12/20/14 90.0 75.70 78.60
LMT 141220C00095000 C 12/20/14 95.0 70.70 73.50
LMT 141220C00100000 C 12/20/14 100.0 65.70 68.40
LMT 141220C00105000 C 12/20/14 105.0 60.80 63.50
LMT 141220C00110000 C 12/20/14 110.0 55.80 58.60
LMT 141220C00115000 C 12/20/14 115.0 50.90 53.50
LMT 141220C00120000 C 12/20/14 120.0 45.70 48.60
LMT 141220C00125000 C 12/20/14 125.0 40.80 43.40
LMT 141220C00130000 C 12/20/14 130.0 35.80 38.40
LMT 141220C00135000 C 12/20/14 135.0 31.00 33.60
LMT 141220C00140000 C 12/20/14 140.0 26.80 28.70
LMT 141220C00145000 C 12/20/14 145.0 21.30 24.10
LMT 141220C00150000 C 12/20/14 150.0 17.00 19.60
LMT 141220C00155000 C 12/20/14 155.0 13.80 15.10
LMT 141220C00160000 C 12/20/14 160.0 10.70 11.20
LMT 141220C00165000 C 12/20/14 165.0 7.60 8.00
LMT 141220C00170000 C 12/20/14 170.0 5.10 5.40
LMT 141220C00175000 C 12/20/14 175.0 3.20 3.50
LMT 141220C00180000 C 12/20/14 180.0 1.95 2.10
LMT 141220C00185000 C 12/20/14 185.0 1.10 1.25
LMT 141220C00190000 C 12/20/14 190.0 0.55 0.75
LMT 141220C00195000 C 12/20/14 195.0 0.30 0.45
LMT 141220C00200000 C 12/20/14 200.0 0.15 0.30
LMT 141220C00210000 C 12/20/14 210.0 0.05 0.15
LMT 141220C00220000 C 12/20/14 220.0 0.00 0.10
LMT 141220C00230000 C 12/20/14 230.0 0.00 0.10
LMT 141220C00240000 C 12/20/14 240.0 0.00 0.10
LMT 141220P00085000 P 12/20/14 85.0 0.05 0.10
LMT 141220P00090000 P 12/20/14 90.0 0.05 0.15
LMT 141220P00095000 P 12/20/14 95.0 0.05 0.15
LMT 141220P00100000 P 12/20/14 100.0 0.10 0.20
LMT 141220P00105000 P 12/20/14 105.0 0.15 0.25
LMT 141220P00110000 P 12/20/14 110.0 0.20 0.30
LMT 141220P00115000 P 12/20/14 115.0 0.25 0.40
LMT 141220P00120000 P 12/20/14 120.0 0.35 0.50
LMT 141220P00125000 P 12/20/14 125.0 0.45 0.60
LMT 141220P00130000 P 12/20/14 130.0 0.60 0.85
LMT 141220P00135000 P 12/20/14 135.0 0.80 1.05
LMT 141220P00140000 P 12/20/14 140.0 1.15 1.40
LMT 141220P00145000 P 12/20/14 145.0 1.60 1.90
LMT 141220P00150000 P 12/20/14 150.0 2.30 2.55
LMT 141220P00155000 P 12/20/14 155.0 3.30 3.60
LMT 141220P00160000 P 12/20/14 160.0 4.70 5.00
LMT 141220P00165000 P 12/20/14 165.0 6.70 7.10
LMT 141220P00170000 P 12/20/14 170.0 9.20 9.70
LMT 141220P00175000 P 12/20/14 175.0 12.40 13.00
LMT 141220P00180000 P 12/20/14 180.0 16.10 16.80
LMT 141220P00185000 P 12/20/14 185.0 20.20 21.60
LMT 141220P00190000 P 12/20/14 190.0 24.50 26.60
LMT 141220P00195000 P 12/20/14 195.0 29.30 32.10
LMT 141220P00200000 P 12/20/14 200.0 34.20 37.00
LMT 141220P00210000 P 12/20/14 210.0 44.10 46.80
LMT 141220P00220000 P 12/20/14 220.0 53.90 56.80
LMT 141220P00230000 P 12/20/14 230.0 63.90 66.70
LMT 141220P00240000 P 12/20/14 240.0 73.90 76.70
LMT 150117C00045000 C 01/17/15 45.0 120.70 123.50
LMT 150117C00047500 C 01/17/15 47.5 118.20 121.20
LMT 150117C00050000 C 01/17/15 50.0 115.70 119.00
LMT 150117C00055000 C 01/17/15 55.0 110.70 113.50
LMT 150117C00060000 C 01/17/15 60.0 105.70 108.50
LMT 150117C00065000 C 01/17/15 65.0 100.80 103.70
LMT 150117C00070000 C 01/17/15 70.0 95.70 98.40
LMT 150117C00075000 C 01/17/15 75.0 90.60 93.70
LMT 150117C00077500 C 01/17/15 77.5 88.30 90.90
LMT 150117C00080000 C 01/17/15 80.0 85.70 88.70
LMT 150117C00082500 C 01/17/15 82.5 83.30 86.00
LMT 150117C00085000 C 01/17/15 85.0 80.70 83.40
LMT 150117C00087500 C 01/17/15 87.5 78.20 81.00
LMT 150117C00090000 C 01/17/15 90.0 75.70 78.50
LMT 150117C00092500 C 01/17/15 92.5 73.30 75.90
LMT 150117C00095000 C 01/17/15 95.0 70.70 73.40
LMT 150117C00097500 C 01/17/15 97.5 68.30 70.90
LMT 150117C00100000 C 01/17/15 100.0 65.70 68.50
LMT 150117C00105000 C 01/17/15 105.0 60.80 63.40
LMT 150117C00110000 C 01/17/15 110.0 55.80 58.40
LMT 150117C00115000 C 01/17/15 115.0 50.70 53.60
LMT 150117C00120000 C 01/17/15 120.0 45.80 48.50
LMT 150117C00125000 C 01/17/15 125.0 40.80 43.50
LMT 150117C00130000 C 01/17/15 130.0 35.90 38.70
LMT 150117C00135000 C 01/17/15 135.0 31.70 33.80
LMT 150117C00140000 C 01/17/15 140.0 26.20 28.90
LMT 150117C00145000 C 01/17/15 145.0 21.50 24.00
LMT 150117C00150000 C 01/17/15 150.0 17.00 19.60
LMT 150117C00155000 C 01/17/15 155.0 14.70 15.40
LMT 150117C00160000 C 01/17/15 160.0 11.30 11.70
LMT 150117C00165000 C 01/17/15 165.0 8.20 8.50
LMT 150117C00170000 C 01/17/15 170.0 5.70 6.00
LMT 150117C00175000 C 01/17/15 175.0 3.80 4.00
LMT 150117C00180000 C 01/17/15 180.0 2.40 2.60
LMT 150117C00185000 C 01/17/15 185.0 1.45 1.65
LMT 150117C00190000 C 01/17/15 190.0 0.85 1.05
LMT 150117C00195000 C 01/17/15 195.0 0.45 0.65
LMT 150117C00200000 C 01/17/15 200.0 0.25 0.45
LMT 150117C00210000 C 01/17/15 210.0 0.10 0.20
LMT 150117C00220000 C 01/17/15 220.0 0.05 0.15
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 0.10
LMT 150117P00065000 P 01/17/15 65.0 0.00 0.10
LMT 150117P00070000 P 01/17/15 70.0 0.00 0.10
LMT 150117P00075000 P 01/17/15 75.0 0.05 0.10
LMT 150117P00077500 P 01/17/15 77.5 0.05 0.15
LMT 150117P00080000 P 01/17/15 80.0 0.05 0.15
LMT 150117P00082500 P 01/17/15 82.5 0.05 0.15
LMT 150117P00085000 P 01/17/15 85.0 0.05 0.15
LMT 150117P00087500 P 01/17/15 87.5 0.05 0.15
LMT 150117P00090000 P 01/17/15 90.0 0.10 0.20
LMT 150117P00092500 P 01/17/15 92.5 0.10 0.20
LMT 150117P00095000 P 01/17/15 95.0 0.10 0.25
LMT 150117P00097500 P 01/17/15 97.5 0.15 0.25
LMT 150117P00100000 P 01/17/15 100.0 0.15 0.30
LMT 150117P00105000 P 01/17/15 105.0 0.20 0.30
LMT 150117P00110000 P 01/17/15 110.0 0.30 0.45
LMT 150117P00115000 P 01/17/15 115.0 0.35 0.55
LMT 150117P00120000 P 01/17/15 120.0 0.50 0.70
LMT 150117P00125000 P 01/17/15 125.0 0.65 0.85
LMT 150117P00130000 P 01/17/15 130.0 0.85 1.05
LMT 150117P00135000 P 01/17/15 135.0 1.10 1.35
LMT 150117P00140000 P 01/17/15 140.0 1.45 1.70
LMT 150117P00145000 P 01/17/15 145.0 2.00 2.30
LMT 150117P00150000 P 01/17/15 150.0 2.80 3.10
LMT 150117P00155000 P 01/17/15 155.0 3.90 4.20
LMT 150117P00160000 P 01/17/15 160.0 5.40 5.70
LMT 150117P00165000 P 01/17/15 165.0 7.40 7.70
LMT 150117P00170000 P 01/17/15 170.0 9.90 10.30
LMT 150117P00175000 P 01/17/15 175.0 13.00 13.50
LMT 150117P00180000 P 01/17/15 180.0 16.60 17.20
LMT 150117P00185000 P 01/17/15 185.0 20.50 23.10
LMT 150117P00190000 P 01/17/15 190.0 24.70 27.50
LMT 150117P00195000 P 01/17/15 195.0 29.70 32.30
LMT 150117P00200000 P 01/17/15 200.0 34.20 37.10
LMT 150117P00210000 P 01/17/15 210.0 44.00 46.90
LMT 150117P00220000 P 01/17/15 220.0 53.80 56.80
LMT 150320C00090000 C 03/20/15 90.0 75.70 78.50
LMT 150320C00095000 C 03/20/15 95.0 70.70 73.50
LMT 150320C00100000 C 03/20/15 100.0 65.70 68.60
LMT 150320C00105000 C 03/20/15 105.0 60.80 63.50
LMT 150320C00110000 C 03/20/15 110.0 55.80 58.40
LMT 150320C00115000 C 03/20/15 115.0 50.70 53.60
LMT 150320C00120000 C 03/20/15 120.0 45.80 48.60
LMT 150320C00125000 C 03/20/15 125.0 40.80 43.70
LMT 150320C00130000 C 03/20/15 130.0 35.90 38.50
LMT 150320C00135000 C 03/20/15 135.0 31.60 33.70
LMT 150320C00140000 C 03/20/15 140.0 26.90 29.10
LMT 150320C00145000 C 03/20/15 145.0 21.90 24.60
LMT 150320C00150000 C 03/20/15 150.0 18.00 20.30
LMT 150320C00155000 C 03/20/15 155.0 15.90 16.30
LMT 150320C00160000 C 03/20/15 160.0 12.40 12.80
LMT 150320C00165000 C 03/20/15 165.0 9.50 9.90
LMT 150320C00170000 C 03/20/15 170.0 7.00 7.40
LMT 150320C00175000 C 03/20/15 175.0 5.00 5.40
LMT 150320C00180000 C 03/20/15 180.0 3.50 3.80
LMT 150320C00185000 C 03/20/15 185.0 2.40 2.65
LMT 150320C00190000 C 03/20/15 190.0 1.60 1.85
LMT 150320C00195000 C 03/20/15 195.0 1.05 1.25
LMT 150320C00200000 C 03/20/15 200.0 0.65 0.90
LMT 150320C00210000 C 03/20/15 210.0 0.25 0.45
LMT 150320C00220000 C 03/20/15 220.0 0.15 0.25
LMT 150320C00230000 C 03/20/15 230.0 0.05 0.20
LMT 150320C00240000 C 03/20/15 240.0 0.05 0.15
LMT 150320P00090000 P 03/20/15 90.0 0.15 0.35
LMT 150320P00095000 P 03/20/15 95.0 0.20 0.40
LMT 150320P00100000 P 03/20/15 100.0 0.30 0.50
LMT 150320P00105000 P 03/20/15 105.0 0.40 0.60
LMT 150320P00110000 P 03/20/15 110.0 0.55 0.75
LMT 150320P00115000 P 03/20/15 115.0 0.70 0.90
LMT 150320P00120000 P 03/20/15 120.0 0.90 1.10
LMT 150320P00125000 P 03/20/15 125.0 1.15 1.35
LMT 150320P00130000 P 03/20/15 130.0 1.45 1.70
LMT 150320P00135000 P 03/20/15 135.0 1.90 2.15
LMT 150320P00140000 P 03/20/15 140.0 2.50 2.70
LMT 150320P00145000 P 03/20/15 145.0 3.20 3.50
LMT 150320P00150000 P 03/20/15 150.0 4.30 4.60
LMT 150320P00155000 P 03/20/15 155.0 5.70 6.00
LMT 150320P00160000 P 03/20/15 160.0 7.40 7.70
LMT 150320P00165000 P 03/20/15 165.0 9.60 10.00
LMT 150320P00170000 P 03/20/15 170.0 12.20 12.70
LMT 150320P00175000 P 03/20/15 175.0 15.30 15.90
LMT 150320P00180000 P 03/20/15 180.0 18.80 19.40
LMT 150320P00185000 P 03/20/15 185.0 22.70 23.30
LMT 150320P00190000 P 03/20/15 190.0 25.90 28.20
LMT 150320P00195000 P 03/20/15 195.0 31.30 33.90
LMT 150320P00200000 P 03/20/15 200.0 35.70 38.50
LMT 150320P00210000 P 03/20/15 210.0 45.20 48.20
LMT 150320P00220000 P 03/20/15 220.0 55.00 58.00
LMT 150320P00230000 P 03/20/15 230.0 64.90 67.90
LMT 150320P00240000 P 03/20/15 240.0 74.80 77.80
LMT 160115C00070000 C 01/15/16 70.0 95.90 99.40
LMT 160115C00075000 C 01/15/16 75.0 90.90 94.60
LMT 160115C00080000 C 01/15/16 80.0 85.90 89.60
LMT 160115C00085000 C 01/15/16 85.0 80.90 84.40
LMT 160115C00090000 C 01/15/16 90.0 75.90 79.20
LMT 160115C00095000 C 01/15/16 95.0 70.90 74.60
LMT 160115C00100000 C 01/15/16 100.0 65.90 69.20
LMT 160115C00105000 C 01/15/16 105.0 60.90 64.40
LMT 160115C00110000 C 01/15/16 110.0 55.60 59.50
LMT 160115C00115000 C 01/15/16 115.0 50.90 54.50
LMT 160115C00120000 C 01/15/16 120.0 46.00 49.50
LMT 160115C00125000 C 01/15/16 125.0 41.20 44.70
LMT 160115C00130000 C 01/15/16 130.0 36.00 39.40
LMT 160115C00135000 C 01/15/16 135.0 32.00 35.60
LMT 160115C00140000 C 01/15/16 140.0 27.60 31.20
LMT 160115C00145000 C 01/15/16 145.0 25.80 26.90
LMT 160115C00150000 C 01/15/16 150.0 22.20 23.20
LMT 160115C00155000 C 01/15/16 155.0 19.30 20.00
LMT 160115C00160000 C 01/15/16 160.0 16.50 17.10
LMT 160115C00165000 C 01/15/16 165.0 13.90 14.50
LMT 160115C00170000 C 01/15/16 170.0 11.60 12.20
LMT 160115C00175000 C 01/15/16 175.0 9.60 10.20
LMT 160115C00180000 C 01/15/16 180.0 7.90 8.40
LMT 160115C00185000 C 01/15/16 185.0 6.40 7.00
LMT 160115C00190000 C 01/15/16 190.0 5.20 5.70
LMT 160115C00195000 C 01/15/16 195.0 4.20 4.70
LMT 160115C00200000 C 01/15/16 200.0 3.30 3.80
LMT 160115C00210000 C 01/15/16 210.0 2.10 2.50
LMT 160115C00220000 C 01/15/16 220.0 1.30 1.65
LMT 160115P00070000 P 01/15/16 70.0 0.35 0.50
LMT 160115P00075000 P 01/15/16 75.0 0.45 0.75
LMT 160115P00080000 P 01/15/16 80.0 0.60 0.95
LMT 160115P00085000 P 01/15/16 85.0 0.80 0.95
LMT 160115P00090000 P 01/15/16 90.0 0.95 1.30
LMT 160115P00095000 P 01/15/16 95.0 1.25 1.50
LMT 160115P00100000 P 01/15/16 100.0 1.50 1.75
LMT 160115P00105000 P 01/15/16 105.0 1.85 2.10
LMT 160115P00110000 P 01/15/16 110.0 2.20 2.50
LMT 160115P00115000 P 01/15/16 115.0 2.65 3.00
LMT 160115P00120000 P 01/15/16 120.0 3.20 3.60
LMT 160115P00125000 P 01/15/16 125.0 3.90 4.30
LMT 160115P00130000 P 01/15/16 130.0 4.80 5.20
LMT 160115P00135000 P 01/15/16 135.0 5.80 6.30
LMT 160115P00140000 P 01/15/16 140.0 7.00 7.50
LMT 160115P00145000 P 01/15/16 145.0 8.50 9.00
LMT 160115P00150000 P 01/15/16 150.0 10.20 10.70
LMT 160115P00155000 P 01/15/16 155.0 12.20 12.70
LMT 160115P00160000 P 01/15/16 160.0 14.40 15.00
LMT 160115P00165000 P 01/15/16 165.0 16.80 17.50
LMT 160115P00170000 P 01/15/16 170.0 19.70 20.30
LMT 160115P00175000 P 01/15/16 175.0 22.60 23.40
LMT 160115P00180000 P 01/15/16 180.0 26.10 26.70
LMT 160115P00185000 P 01/15/16 185.0 29.50 30.30
LMT 160115P00190000 P 01/15/16 190.0 33.20 34.20
LMT 160115P00195000 P 01/15/16 195.0 36.50 39.20
LMT 160115P00200000 P 01/15/16 200.0 40.70 44.80
LMT 160115P00210000 P 01/15/16 210.0 49.60 53.50
LMT 160115P00220000 P 01/15/16 220.0 59.10 62.20

OPRA data is delayed 15 minutes.