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 (2015-12-11)Premium Content

Lockheed Martin Corp (LMT)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160219C00115000 C 02/19/16 115.0 99.90 103.20
LMT 160219C00120000 C 02/19/16 120.0 94.60 97.90
LMT 160219C00125000 C 02/19/16 125.0 89.60 92.90
LMT 160219C00130000 C 02/19/16 130.0 84.90 88.10
LMT 160219C00135000 C 02/19/16 135.0 79.60 82.90
LMT 160219C00140000 C 02/19/16 140.0 74.90 78.00
LMT 160219C00145000 C 02/19/16 145.0 69.90 73.00
LMT 160219C00150000 C 02/19/16 150.0 65.00 67.90
LMT 160219C00155000 C 02/19/16 155.0 60.00 62.90
LMT 160219C00160000 C 02/19/16 160.0 54.60 57.90
LMT 160219C00165000 C 02/19/16 165.0 49.90 52.90
LMT 160219C00170000 C 02/19/16 170.0 44.50 48.00
LMT 160219C00175000 C 02/19/16 175.0 39.60 43.00
LMT 160219C00180000 C 02/19/16 180.0 35.00 37.90
LMT 160219C00185000 C 02/19/16 185.0 30.20 32.70
LMT 160219C00190000 C 02/19/16 190.0 24.60 27.70
LMT 160219C00195000 C 02/19/16 195.0 19.80 22.80
LMT 160219C00200000 C 02/19/16 200.0 15.50 17.80
LMT 160219C00205000 C 02/19/16 205.0 11.20 13.10
LMT 160219C00210000 C 02/19/16 210.0 6.90 7.70
LMT 160219C00215000 C 02/19/16 215.0 3.50 3.90
LMT 160219C00220000 C 02/19/16 220.0 1.30 1.50
LMT 160219C00225000 C 02/19/16 225.0 0.35 0.50
LMT 160219C00230000 C 02/19/16 230.0 0.00 0.15
LMT 160219C00235000 C 02/19/16 235.0 0.00 0.15
LMT 160219C00240000 C 02/19/16 240.0 0.00 0.05
LMT 160219C00245000 C 02/19/16 245.0 0.00 0.05
LMT 160219C00250000 C 02/19/16 250.0 0.00 0.05
LMT 160219C00255000 C 02/19/16 255.0 0.00 0.20
LMT 160219C00260000 C 02/19/16 260.0 0.00 0.25
LMT 160219C00265000 C 02/19/16 265.0 0.00 0.25
LMT 160219C00270000 C 02/19/16 270.0 0.00 0.25
LMT 160219C00275000 C 02/19/16 275.0 0.00 0.25
LMT 160219C00280000 C 02/19/16 280.0 0.00 0.25
LMT 160219C00285000 C 02/19/16 285.0 0.00 0.25
LMT 160219C00290000 C 02/19/16 290.0 0.00 0.25
LMT 160219C00295000 C 02/19/16 295.0 0.00 0.25
LMT 160219C00300000 C 02/19/16 300.0 0.00 0.25
LMT 160219C00305000 C 02/19/16 305.0 0.00 0.25
LMT 160219C00310000 C 02/19/16 310.0 0.00 0.25
LMT 160219C00315000 C 02/19/16 315.0 0.00 0.25
LMT 160219C00320000 C 02/19/16 320.0 0.00 0.25
LMT 160219P00115000 P 02/19/16 115.0 0.00 0.25
LMT 160219P00120000 P 02/19/16 120.0 0.00 0.25
LMT 160219P00125000 P 02/19/16 125.0 0.00 0.30
LMT 160219P00130000 P 02/19/16 130.0 0.00 0.30
LMT 160219P00135000 P 02/19/16 135.0 0.00 0.30
LMT 160219P00140000 P 02/19/16 140.0 0.00 0.30
LMT 160219P00145000 P 02/19/16 145.0 0.00 0.30
LMT 160219P00150000 P 02/19/16 150.0 0.00 0.30
LMT 160219P00155000 P 02/19/16 155.0 0.00 0.25
LMT 160219P00160000 P 02/19/16 160.0 0.00 0.20
LMT 160219P00165000 P 02/19/16 165.0 0.00 0.20
LMT 160219P00170000 P 02/19/16 170.0 0.00 0.20
LMT 160219P00175000 P 02/19/16 175.0 0.00 0.20
LMT 160219P00180000 P 02/19/16 180.0 0.00 0.20
LMT 160219P00185000 P 02/19/16 185.0 0.05 0.20
LMT 160219P00190000 P 02/19/16 190.0 0.05 0.20
LMT 160219P00195000 P 02/19/16 195.0 0.05 0.25
LMT 160219P00200000 P 02/19/16 200.0 0.20 0.35
LMT 160219P00205000 P 02/19/16 205.0 0.45 0.60
LMT 160219P00210000 P 02/19/16 210.0 1.15 1.35
LMT 160219P00215000 P 02/19/16 215.0 2.65 2.85
LMT 160219P00220000 P 02/19/16 220.0 5.30 5.80
LMT 160219P00225000 P 02/19/16 225.0 8.90 10.00
LMT 160219P00230000 P 02/19/16 230.0 12.30 15.10
LMT 160219P00235000 P 02/19/16 235.0 17.00 19.70
LMT 160219P00240000 P 02/19/16 240.0 22.40 25.20
LMT 160219P00245000 P 02/19/16 245.0 27.40 30.30
LMT 160219P00250000 P 02/19/16 250.0 32.00 34.70
LMT 160219P00255000 P 02/19/16 255.0 37.00 40.10
LMT 160219P00260000 P 02/19/16 260.0 42.00 45.00
LMT 160219P00265000 P 02/19/16 265.0 47.00 50.10
LMT 160219P00270000 P 02/19/16 270.0 52.10 54.70
LMT 160219P00275000 P 02/19/16 275.0 57.20 59.70
LMT 160219P00280000 P 02/19/16 280.0 62.00 65.00
LMT 160219P00285000 P 02/19/16 285.0 67.00 70.20
LMT 160219P00290000 P 02/19/16 290.0 72.00 75.10
LMT 160219P00295000 P 02/19/16 295.0 77.00 79.70
LMT 160219P00300000 P 02/19/16 300.0 82.00 85.20
LMT 160219P00305000 P 02/19/16 305.0 87.10 90.40
LMT 160219P00310000 P 02/19/16 310.0 92.40 95.30
LMT 160219P00315000 P 02/19/16 315.0 97.00 100.10
LMT 160219P00320000 P 02/19/16 320.0 102.20 104.70
LMT 160318C00100000 C 03/18/16 100.0 114.70 117.90
LMT 160318C00105000 C 03/18/16 105.0 109.90 112.90
LMT 160318C00110000 C 03/18/16 110.0 104.90 107.90
LMT 160318C00115000 C 03/18/16 115.0 99.90 102.90
LMT 160318C00120000 C 03/18/16 120.0 94.90 97.90
LMT 160318C00125000 C 03/18/16 125.0 89.90 92.90
LMT 160318C00130000 C 03/18/16 130.0 85.10 87.90
LMT 160318C00135000 C 03/18/16 135.0 79.90 82.90
LMT 160318C00140000 C 03/18/16 140.0 74.60 78.20
LMT 160318C00145000 C 03/18/16 145.0 69.90 73.10
LMT 160318C00150000 C 03/18/16 150.0 64.90 68.10
LMT 160318C00155000 C 03/18/16 155.0 59.90 63.20
LMT 160318C00160000 C 03/18/16 160.0 54.90 58.30
LMT 160318C00165000 C 03/18/16 165.0 49.60 52.90
LMT 160318C00170000 C 03/18/16 170.0 44.90 47.90
LMT 160318C00175000 C 03/18/16 175.0 40.00 43.30
LMT 160318C00180000 C 03/18/16 180.0 35.00 37.90
LMT 160318C00185000 C 03/18/16 185.0 30.50 33.20
LMT 160318C00190000 C 03/18/16 190.0 25.70 28.00
LMT 160318C00195000 C 03/18/16 195.0 20.70 23.20
LMT 160318C00200000 C 03/18/16 200.0 15.90 18.60
LMT 160318C00205000 C 03/18/16 205.0 12.70 14.10
LMT 160318C00210000 C 03/18/16 210.0 8.80 9.30
LMT 160318C00215000 C 03/18/16 215.0 5.80 6.10
LMT 160318C00220000 C 03/18/16 220.0 3.40 3.70
LMT 160318C00225000 C 03/18/16 225.0 1.85 2.05
LMT 160318C00230000 C 03/18/16 230.0 0.90 1.05
LMT 160318C00235000 C 03/18/16 235.0 0.40 0.50
LMT 160318C00240000 C 03/18/16 240.0 0.10 0.30
LMT 160318C00245000 C 03/18/16 245.0 0.00 0.15
LMT 160318C00250000 C 03/18/16 250.0 0.00 0.15
LMT 160318C00255000 C 03/18/16 255.0 0.00 0.30
LMT 160318C00260000 C 03/18/16 260.0 0.00 0.25
LMT 160318C00265000 C 03/18/16 265.0 0.00 0.25
LMT 160318C00270000 C 03/18/16 270.0 0.00 0.25
LMT 160318C00275000 C 03/18/16 275.0 0.00 0.25
LMT 160318C00280000 C 03/18/16 280.0 0.00 0.25
LMT 160318C00285000 C 03/18/16 285.0 0.00 0.25
LMT 160318C00290000 C 03/18/16 290.0 0.00 0.25
LMT 160318C00295000 C 03/18/16 295.0 0.00 0.25
LMT 160318C00300000 C 03/18/16 300.0 0.00 0.25
LMT 160318P00100000 P 03/18/16 100.0 0.00 0.30
LMT 160318P00105000 P 03/18/16 105.0 0.00 0.30
LMT 160318P00110000 P 03/18/16 110.0 0.00 0.30
LMT 160318P00115000 P 03/18/16 115.0 0.00 0.30
LMT 160318P00120000 P 03/18/16 120.0 0.00 0.35
LMT 160318P00125000 P 03/18/16 125.0 0.00 0.35
LMT 160318P00130000 P 03/18/16 130.0 0.00 0.30
LMT 160318P00135000 P 03/18/16 135.0 0.00 0.35
LMT 160318P00140000 P 03/18/16 140.0 0.00 0.05
LMT 160318P00145000 P 03/18/16 145.0 0.00 0.30
LMT 160318P00150000 P 03/18/16 150.0 0.00 0.30
LMT 160318P00155000 P 03/18/16 155.0 0.00 0.35
LMT 160318P00160000 P 03/18/16 160.0 0.05 0.35
LMT 160318P00165000 P 03/18/16 165.0 0.10 0.35
LMT 160318P00170000 P 03/18/16 170.0 0.20 0.45
LMT 160318P00175000 P 03/18/16 175.0 0.25 0.50
LMT 160318P00180000 P 03/18/16 180.0 0.40 0.60
LMT 160318P00185000 P 03/18/16 185.0 0.60 0.75
LMT 160318P00190000 P 03/18/16 190.0 0.85 1.00
LMT 160318P00195000 P 03/18/16 195.0 1.25 1.40
LMT 160318P00200000 P 03/18/16 200.0 1.85 2.10
LMT 160318P00205000 P 03/18/16 205.0 2.85 3.10
LMT 160318P00210000 P 03/18/16 210.0 4.20 4.60
LMT 160318P00215000 P 03/18/16 215.0 6.20 6.60
LMT 160318P00220000 P 03/18/16 220.0 8.80 9.40
LMT 160318P00225000 P 03/18/16 225.0 12.20 12.80
LMT 160318P00230000 P 03/18/16 230.0 15.90 17.30
LMT 160318P00235000 P 03/18/16 235.0 20.40 21.70
LMT 160318P00240000 P 03/18/16 240.0 25.10 27.10
LMT 160318P00245000 P 03/18/16 245.0 29.10 32.00
LMT 160318P00250000 P 03/18/16 250.0 33.50 36.60
LMT 160318P00255000 P 03/18/16 255.0 38.50 41.30
LMT 160318P00260000 P 03/18/16 260.0 43.60 46.50
LMT 160318P00265000 P 03/18/16 265.0 48.50 51.70
LMT 160318P00270000 P 03/18/16 270.0 53.50 56.80
LMT 160318P00275000 P 03/18/16 275.0 58.50 61.80
LMT 160318P00280000 P 03/18/16 280.0 63.50 66.70
LMT 160318P00285000 P 03/18/16 285.0 68.40 71.70
LMT 160318P00290000 P 03/18/16 290.0 73.50 76.80
LMT 160318P00295000 P 03/18/16 295.0 78.40 81.70
LMT 160318P00300000 P 03/18/16 300.0 83.50 86.80
LMT 160617C00110000 C 06/17/16 110.0 104.70 108.00
LMT 160617C00115000 C 06/17/16 115.0 99.80 103.20
LMT 160617C00120000 C 06/17/16 120.0 94.70 98.20
LMT 160617C00125000 C 06/17/16 125.0 89.70 93.20
LMT 160617C00130000 C 06/17/16 130.0 84.30 88.20
LMT 160617C00135000 C 06/17/16 135.0 79.60 83.40
LMT 160617C00140000 C 06/17/16 140.0 74.80 78.20
LMT 160617C00145000 C 06/17/16 145.0 69.70 73.20
LMT 160617C00150000 C 06/17/16 150.0 64.70 68.20
LMT 160617C00155000 C 06/17/16 155.0 59.70 63.30
LMT 160617C00160000 C 06/17/16 160.0 55.10 58.30
LMT 160617C00165000 C 06/17/16 165.0 50.10 53.40
LMT 160617C00170000 C 06/17/16 170.0 45.30 48.70
LMT 160617C00175000 C 06/17/16 175.0 40.60 43.90
LMT 160617C00180000 C 06/17/16 180.0 36.20 39.50
LMT 160617C00185000 C 06/17/16 185.0 31.40 34.40
LMT 160617C00190000 C 06/17/16 190.0 27.20 30.20
LMT 160617C00195000 C 06/17/16 195.0 23.20 26.10
LMT 160617C00200000 C 06/17/16 200.0 19.80 21.80
LMT 160617C00205000 C 06/17/16 205.0 16.50 17.40
LMT 160617C00210000 C 06/17/16 210.0 13.40 14.20
LMT 160617C00215000 C 06/17/16 215.0 10.60 11.30
LMT 160617C00220000 C 06/17/16 220.0 8.20 8.80
LMT 160617C00225000 C 06/17/16 225.0 6.10 6.70
LMT 160617C00230000 C 06/17/16 230.0 4.40 5.00
LMT 160617C00235000 C 06/17/16 235.0 3.10 3.70
LMT 160617C00240000 C 06/17/16 240.0 2.20 2.60
LMT 160617C00245000 C 06/17/16 245.0 1.50 1.85
LMT 160617C00250000 C 06/17/16 250.0 1.00 1.35
LMT 160617C00255000 C 06/17/16 255.0 0.60 1.00
LMT 160617C00260000 C 06/17/16 260.0 0.50 0.65
LMT 160617C00265000 C 06/17/16 265.0 0.15 0.45
LMT 160617C00270000 C 06/17/16 270.0 0.05 0.35
LMT 160617C00275000 C 06/17/16 275.0 0.05 0.25
LMT 160617C00280000 C 06/17/16 280.0 0.00 0.20
LMT 160617C00285000 C 06/17/16 285.0 0.00 0.15
LMT 160617C00290000 C 06/17/16 290.0 0.00 0.10
LMT 160617C00295000 C 06/17/16 295.0 0.00 0.10
LMT 160617C00300000 C 06/17/16 300.0 0.00 0.10
LMT 160617C00305000 C 06/17/16 305.0 0.00 0.05
LMT 160617C00310000 C 06/17/16 310.0 0.00 0.05
LMT 160617P00110000 P 06/17/16 110.0 0.05 0.20
LMT 160617P00115000 P 06/17/16 115.0 0.05 0.25
LMT 160617P00120000 P 06/17/16 120.0 0.10 0.30
LMT 160617P00125000 P 06/17/16 125.0 0.20 0.35
LMT 160617P00130000 P 06/17/16 130.0 0.25 0.45
LMT 160617P00135000 P 06/17/16 135.0 0.30 0.60
LMT 160617P00140000 P 06/17/16 140.0 0.40 0.70
LMT 160617P00145000 P 06/17/16 145.0 0.50 0.80
LMT 160617P00150000 P 06/17/16 150.0 0.70 1.05
LMT 160617P00155000 P 06/17/16 155.0 0.85 1.25
LMT 160617P00160000 P 06/17/16 160.0 1.10 1.45
LMT 160617P00165000 P 06/17/16 165.0 1.35 1.80
LMT 160617P00170000 P 06/17/16 170.0 1.70 2.10
LMT 160617P00175000 P 06/17/16 175.0 2.10 2.55
LMT 160617P00180000 P 06/17/16 180.0 2.60 3.10
LMT 160617P00185000 P 06/17/16 185.0 3.30 3.70
LMT 160617P00190000 P 06/17/16 190.0 4.10 4.50
LMT 160617P00195000 P 06/17/16 195.0 5.20 5.50
LMT 160617P00200000 P 06/17/16 200.0 6.40 6.80
LMT 160617P00205000 P 06/17/16 205.0 8.00 8.40
LMT 160617P00210000 P 06/17/16 210.0 9.90 10.30
LMT 160617P00215000 P 06/17/16 215.0 12.00 12.60
LMT 160617P00220000 P 06/17/16 220.0 14.70 15.30
LMT 160617P00225000 P 06/17/16 225.0 17.60 18.30
LMT 160617P00230000 P 06/17/16 230.0 20.90 21.80
LMT 160617P00235000 P 06/17/16 235.0 24.60 26.80
LMT 160617P00240000 P 06/17/16 240.0 28.20 30.20
LMT 160617P00245000 P 06/17/16 245.0 32.50 34.50
LMT 160617P00250000 P 06/17/16 250.0 37.00 39.20
LMT 160617P00255000 P 06/17/16 255.0 41.60 43.70
LMT 160617P00260000 P 06/17/16 260.0 46.50 49.30
LMT 160617P00265000 P 06/17/16 265.0 51.10 53.30
LMT 160617P00270000 P 06/17/16 270.0 54.80 58.40
LMT 160617P00275000 P 06/17/16 275.0 60.10 63.30
LMT 160617P00280000 P 06/17/16 280.0 64.70 68.00
LMT 160617P00285000 P 06/17/16 285.0 69.60 73.90
LMT 160617P00290000 P 06/17/16 290.0 74.70 78.90
LMT 160617P00295000 P 06/17/16 295.0 79.60 83.70
LMT 160617P00300000 P 06/17/16 300.0 84.70 88.70
LMT 160617P00305000 P 06/17/16 305.0 89.70 93.70
LMT 160617P00310000 P 06/17/16 310.0 94.60 98.70
LMT 160916C00115000 C 09/16/16 115.0 99.40 103.30
LMT 160916C00120000 C 09/16/16 120.0 94.00 98.10
LMT 160916C00125000 C 09/16/16 125.0 89.80 93.10
LMT 160916C00130000 C 09/16/16 130.0 84.20 88.30
LMT 160916C00135000 C 09/16/16 135.0 79.80 83.30
LMT 160916C00140000 C 09/16/16 140.0 74.40 78.30
LMT 160916C00145000 C 09/16/16 145.0 69.60 73.30
LMT 160916C00150000 C 09/16/16 150.0 65.00 68.40
LMT 160916C00155000 C 09/16/16 155.0 60.10 63.40
LMT 160916C00160000 C 09/16/16 160.0 55.20 58.70
LMT 160916C00165000 C 09/16/16 165.0 49.70 53.70
LMT 160916C00170000 C 09/16/16 170.0 45.80 49.20
LMT 160916C00175000 C 09/16/16 175.0 41.50 44.20
LMT 160916C00180000 C 09/16/16 180.0 37.00 39.70
LMT 160916C00185000 C 09/16/16 185.0 32.70 35.60
LMT 160916C00190000 C 09/16/16 190.0 28.60 31.70
LMT 160916C00195000 C 09/16/16 195.0 25.50 27.70
LMT 160916C00200000 C 09/16/16 200.0 21.80 24.10
LMT 160916C00205000 C 09/16/16 205.0 18.40 20.00
LMT 160916C00210000 C 09/16/16 210.0 15.20 17.00
LMT 160916C00215000 C 09/16/16 215.0 13.20 14.20
LMT 160916C00220000 C 09/16/16 220.0 9.90 12.00
LMT 160916C00225000 C 09/16/16 225.0 7.80 9.90
LMT 160916C00230000 C 09/16/16 230.0 6.60 8.00
LMT 160916C00235000 C 09/16/16 235.0 4.60 6.30
LMT 160916C00240000 C 09/16/16 240.0 3.60 4.90
LMT 160916C00245000 C 09/16/16 245.0 2.50 3.80
LMT 160916C00250000 C 09/16/16 250.0 2.00 2.95
LMT 160916C00255000 C 09/16/16 255.0 1.25 2.25
LMT 160916C00260000 C 09/16/16 260.0 0.90 1.70
LMT 160916C00265000 C 09/16/16 265.0 0.60 1.40
LMT 160916C00270000 C 09/16/16 270.0 0.50 0.95
LMT 160916C00275000 C 09/16/16 275.0 0.30 0.75
LMT 160916C00280000 C 09/16/16 280.0 0.20 0.60
LMT 160916C00285000 C 09/16/16 285.0 0.15 0.45
LMT 160916C00290000 C 09/16/16 290.0 0.10 0.35
LMT 160916C00295000 C 09/16/16 295.0 0.05 0.30
LMT 160916C00300000 C 09/16/16 300.0 0.00 0.25
LMT 160916C00305000 C 09/16/16 305.0 0.00 0.20
LMT 160916C00310000 C 09/16/16 310.0 0.00 0.15
LMT 160916C00315000 C 09/16/16 315.0 0.00 0.15
LMT 160916P00115000 P 09/16/16 115.0 0.30 0.65
LMT 160916P00120000 P 09/16/16 120.0 0.40 0.75
LMT 160916P00125000 P 09/16/16 125.0 0.45 0.95
LMT 160916P00130000 P 09/16/16 130.0 0.55 1.10
LMT 160916P00135000 P 09/16/16 135.0 0.85 1.25
LMT 160916P00140000 P 09/16/16 140.0 1.05 1.50
LMT 160916P00145000 P 09/16/16 145.0 1.10 1.75
LMT 160916P00150000 P 09/16/16 150.0 1.40 2.05
LMT 160916P00155000 P 09/16/16 155.0 1.65 2.40
LMT 160916P00160000 P 09/16/16 160.0 2.20 2.85
LMT 160916P00165000 P 09/16/16 165.0 2.70 3.30
LMT 160916P00170000 P 09/16/16 170.0 3.00 3.90
LMT 160916P00175000 P 09/16/16 175.0 3.70 4.60
LMT 160916P00180000 P 09/16/16 180.0 4.70 5.40
LMT 160916P00185000 P 09/16/16 185.0 5.60 6.50
LMT 160916P00190000 P 09/16/16 190.0 6.50 7.60
LMT 160916P00195000 P 09/16/16 195.0 7.80 9.00
LMT 160916P00200000 P 09/16/16 200.0 9.40 10.60
LMT 160916P00205000 P 09/16/16 205.0 11.20 12.40
LMT 160916P00210000 P 09/16/16 210.0 13.50 14.50
LMT 160916P00215000 P 09/16/16 215.0 15.90 17.00
LMT 160916P00220000 P 09/16/16 220.0 18.00 19.30
LMT 160916P00225000 P 09/16/16 225.0 21.50 22.50
LMT 160916P00230000 P 09/16/16 230.0 24.70 25.80
LMT 160916P00235000 P 09/16/16 235.0 28.10 29.70
LMT 160916P00240000 P 09/16/16 240.0 31.80 33.60
LMT 160916P00245000 P 09/16/16 245.0 34.50 37.30
LMT 160916P00250000 P 09/16/16 250.0 39.00 41.60
LMT 160916P00255000 P 09/16/16 255.0 43.20 46.00
LMT 160916P00260000 P 09/16/16 260.0 47.90 50.60
LMT 160916P00265000 P 09/16/16 265.0 52.60 55.20
LMT 160916P00270000 P 09/16/16 270.0 57.50 59.90
LMT 160916P00275000 P 09/16/16 275.0 62.30 64.70
LMT 160916P00280000 P 09/16/16 280.0 67.20 69.80
LMT 160916P00285000 P 09/16/16 285.0 72.10 75.00
LMT 160916P00290000 P 09/16/16 290.0 77.10 79.90
LMT 160916P00295000 P 09/16/16 295.0 82.00 85.00
LMT 160916P00300000 P 09/16/16 300.0 87.00 90.10
LMT 160916P00305000 P 09/16/16 305.0 92.00 94.60
LMT 160916P00310000 P 09/16/16 310.0 97.00 99.90
LMT 160916P00315000 P 09/16/16 315.0 102.00 104.80
LMT 170120C00095000 C 01/20/17 95.0 119.00 123.40
LMT 170120C00100000 C 01/20/17 100.0 113.50 118.30
LMT 170120C00105000 C 01/20/17 105.0 109.00 113.40
LMT 170120C00110000 C 01/20/17 110.0 103.50 108.30
LMT 170120C00115000 C 01/20/17 115.0 98.50 103.30
LMT 170120C00120000 C 01/20/17 120.0 94.00 98.50
LMT 170120C00125000 C 01/20/17 125.0 89.50 93.70
LMT 170120C00130000 C 01/20/17 130.0 84.60 88.80
LMT 170120C00135000 C 01/20/17 135.0 79.40 83.40
LMT 170120C00140000 C 01/20/17 140.0 74.40 78.90
LMT 170120C00145000 C 01/20/17 145.0 69.50 74.00
LMT 170120C00150000 C 01/20/17 150.0 64.50 68.70
LMT 170120C00155000 C 01/20/17 155.0 60.00 64.00
LMT 170120C00160000 C 01/20/17 160.0 54.90 59.40
LMT 170120C00165000 C 01/20/17 165.0 50.60 54.90
LMT 170120C00170000 C 01/20/17 170.0 45.60 50.20
LMT 170120C00175000 C 01/20/17 175.0 41.50 45.10
LMT 170120C00180000 C 01/20/17 180.0 37.40 40.90
LMT 170120C00185000 C 01/20/17 185.0 33.60 37.30
LMT 170120C00190000 C 01/20/17 190.0 30.60 33.30
LMT 170120C00195000 C 01/20/17 195.0 27.20 29.80
LMT 170120C00200000 C 01/20/17 200.0 23.70 26.30
LMT 170120C00205000 C 01/20/17 205.0 21.30 22.90
LMT 170120C00210000 C 01/20/17 210.0 17.60 20.20
LMT 170120C00215000 C 01/20/17 215.0 14.90 17.50
LMT 170120C00220000 C 01/20/17 220.0 12.80 15.00
LMT 170120C00225000 C 01/20/17 225.0 11.00 12.80
LMT 170120C00230000 C 01/20/17 230.0 9.50 10.90
LMT 170120C00235000 C 01/20/17 235.0 7.10 9.70
LMT 170120C00240000 C 01/20/17 240.0 5.70 8.10
LMT 170120C00245000 C 01/20/17 245.0 4.60 6.40
LMT 170120C00250000 C 01/20/17 250.0 3.70 5.30
LMT 170120C00260000 C 01/20/17 260.0 2.20 3.50
LMT 170120C00270000 C 01/20/17 270.0 1.40 2.35
LMT 170120C00280000 C 01/20/17 280.0 0.80 1.50
LMT 170120C00290000 C 01/20/17 290.0 0.45 1.05
LMT 170120C00300000 C 01/20/17 300.0 0.30 0.70
LMT 170120P00095000 P 01/20/17 95.0 0.35 0.65
LMT 170120P00100000 P 01/20/17 100.0 0.45 0.80
LMT 170120P00105000 P 01/20/17 105.0 0.50 1.00
LMT 170120P00110000 P 01/20/17 110.0 0.65 1.15
LMT 170120P00115000 P 01/20/17 115.0 0.75 1.35
LMT 170120P00120000 P 01/20/17 120.0 0.95 1.55
LMT 170120P00125000 P 01/20/17 125.0 1.15 1.80
LMT 170120P00130000 P 01/20/17 130.0 1.35 2.10
LMT 170120P00135000 P 01/20/17 135.0 1.65 2.40
LMT 170120P00140000 P 01/20/17 140.0 2.00 2.80
LMT 170120P00145000 P 01/20/17 145.0 2.25 3.20
LMT 170120P00150000 P 01/20/17 150.0 2.65 3.70
LMT 170120P00155000 P 01/20/17 155.0 3.40 4.20
LMT 170120P00160000 P 01/20/17 160.0 3.70 4.90
LMT 170120P00165000 P 01/20/17 165.0 4.70 5.60
LMT 170120P00170000 P 01/20/17 170.0 5.50 6.50
LMT 170120P00175000 P 01/20/17 175.0 6.20 7.50
LMT 170120P00180000 P 01/20/17 180.0 7.60 8.10
LMT 170120P00185000 P 01/20/17 185.0 8.80 10.00
LMT 170120P00190000 P 01/20/17 190.0 9.70 11.50
LMT 170120P00195000 P 01/20/17 195.0 11.50 13.10
LMT 170120P00200000 P 01/20/17 200.0 13.70 14.90
LMT 170120P00205000 P 01/20/17 205.0 15.70 16.70
LMT 170120P00210000 P 01/20/17 210.0 17.20 19.30
LMT 170120P00215000 P 01/20/17 215.0 19.80 21.80
LMT 170120P00220000 P 01/20/17 220.0 23.10 24.50
LMT 170120P00225000 P 01/20/17 225.0 25.90 27.50
LMT 170120P00230000 P 01/20/17 230.0 29.00 30.70
LMT 170120P00235000 P 01/20/17 235.0 32.30 34.10
LMT 170120P00240000 P 01/20/17 240.0 35.80 38.70
LMT 170120P00245000 P 01/20/17 245.0 39.50 42.40
LMT 170120P00250000 P 01/20/17 250.0 43.30 46.50
LMT 170120P00260000 P 01/20/17 260.0 51.40 54.80
LMT 170120P00270000 P 01/20/17 270.0 60.20 63.80
LMT 170120P00280000 P 01/20/17 280.0 68.00 72.50
LMT 170120P00290000 P 01/20/17 290.0 77.70 82.40
LMT 170120P00300000 P 01/20/17 300.0 87.50 92.00
LMT 180119C00110000 C 01/19/18 110.0 103.70 108.50
LMT 180119C00115000 C 01/19/18 115.0 98.70 103.50
LMT 180119C00120000 C 01/19/18 120.0 93.80 98.50
LMT 180119C00125000 C 01/19/18 125.0 89.20 93.90
LMT 180119C00130000 C 01/19/18 130.0 84.10 88.90
LMT 180119C00135000 C 01/19/18 135.0 79.20 84.00
LMT 180119C00140000 C 01/19/18 140.0 74.10 79.00
LMT 180119C00145000 C 01/19/18 145.0 69.50 74.00
LMT 180119C00150000 C 01/19/18 150.0 65.00 69.50
LMT 180119C00155000 C 01/19/18 155.0 60.50 65.00
LMT 180119C00160000 C 01/19/18 160.0 56.00 60.40
LMT 180119C00165000 C 01/19/18 165.0 52.10 55.70
LMT 180119C00170000 C 01/19/18 170.0 48.00 51.80
LMT 180119C00175000 C 01/19/18 175.0 43.50 47.90
LMT 180119C00180000 C 01/19/18 180.0 40.80 44.40
LMT 180119C00185000 C 01/19/18 185.0 37.20 40.80
LMT 180119C00190000 C 01/19/18 190.0 34.10 37.00
LMT 180119C00195000 C 01/19/18 195.0 30.80 33.80
LMT 180119C00200000 C 01/19/18 200.0 27.60 30.70
LMT 180119C00210000 C 01/19/18 210.0 21.60 25.90
LMT 180119C00220000 C 01/19/18 220.0 17.10 20.80
LMT 180119C00230000 C 01/19/18 230.0 12.50 16.80
LMT 180119C00240000 C 01/19/18 240.0 9.10 13.30
LMT 180119C00250000 C 01/19/18 250.0 8.00 10.00
LMT 180119C00260000 C 01/19/18 260.0 6.70 8.00
LMT 180119C00270000 C 01/19/18 270.0 5.00 6.10
LMT 180119C00280000 C 01/19/18 280.0 2.25 4.80
LMT 180119C00290000 C 01/19/18 290.0 0.20 3.80
LMT 180119C00300000 C 01/19/18 300.0 0.25 2.90
LMT 180119C00310000 C 01/19/18 310.0 1.45 4.40
LMT 180119C00320000 C 01/19/18 320.0 0.85 1.70
LMT 180119C00330000 C 01/19/18 330.0 0.00 1.35
LMT 180119P00110000 P 01/19/18 110.0 2.00 3.80
LMT 180119P00115000 P 01/19/18 115.0 2.40 3.60
LMT 180119P00120000 P 01/19/18 120.0 2.80 6.00
LMT 180119P00125000 P 01/19/18 125.0 3.30 6.80
LMT 180119P00130000 P 01/19/18 130.0 3.90 6.00
LMT 180119P00135000 P 01/19/18 135.0 4.70 6.30
LMT 180119P00140000 P 01/19/18 140.0 5.20 7.20
LMT 180119P00145000 P 01/19/18 145.0 6.00 8.00
LMT 180119P00150000 P 01/19/18 150.0 5.50 9.00
LMT 180119P00155000 P 01/19/18 155.0 7.80 10.00
LMT 180119P00160000 P 01/19/18 160.0 8.00 12.50
LMT 180119P00165000 P 01/19/18 165.0 8.90 13.30
LMT 180119P00170000 P 01/19/18 170.0 11.10 13.00
LMT 180119P00175000 P 01/19/18 175.0 12.60 15.80
LMT 180119P00180000 P 01/19/18 180.0 13.00 17.40
LMT 180119P00185000 P 01/19/18 185.0 15.70 19.20
LMT 180119P00190000 P 01/19/18 190.0 16.50 21.00
LMT 180119P00195000 P 01/19/18 195.0 19.50 23.20
LMT 180119P00200000 P 01/19/18 200.0 21.00 25.50
LMT 180119P00210000 P 01/19/18 210.0 26.30 30.50
LMT 180119P00220000 P 01/19/18 220.0 31.50 36.00
LMT 180119P00230000 P 01/19/18 230.0 37.30 42.00
LMT 180119P00240000 P 01/19/18 240.0 44.20 48.50
LMT 180119P00250000 P 01/19/18 250.0 51.40 55.50
LMT 180119P00260000 P 01/19/18 260.0 59.10 63.00
LMT 180119P00270000 P 01/19/18 270.0 67.00 70.50
LMT 180119P00280000 P 01/19/18 280.0 75.50 79.50
LMT 180119P00290000 P 01/19/18 290.0 84.60 88.50
LMT 180119P00300000 P 01/19/18 300.0 93.50 97.50
LMT 180119P00310000 P 01/19/18 310.0 102.10 106.50
LMT 180119P00320000 P 01/19/18 320.0 111.40 116.00
LMT 180119P00330000 P 01/19/18 330.0 120.80 125.50

OPRA data is delayed 15 minutes.