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 (2015-06-12)Premium Content

Lockheed Martin Corp (LMT)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150821C00100000 C 08/21/15 100.0 106.00 108.40
LMT 150821C00105000 C 08/21/15 105.0 100.90 104.40
LMT 150821C00110000 C 08/21/15 110.0 96.00 98.40
LMT 150821C00115000 C 08/21/15 115.0 91.10 93.40
LMT 150821C00120000 C 08/21/15 120.0 86.00 88.40
LMT 150821C00125000 C 08/21/15 125.0 81.10 83.40
LMT 150821C00130000 C 08/21/15 130.0 76.10 78.40
LMT 150821C00135000 C 08/21/15 135.0 71.10 73.40
LMT 150821C00140000 C 08/21/15 140.0 65.90 69.40
LMT 150821C00145000 C 08/21/15 145.0 61.00 63.30
LMT 150821C00150000 C 08/21/15 150.0 56.00 58.30
LMT 150821C00155000 C 08/21/15 155.0 51.00 54.30
LMT 150821C00160000 C 08/21/15 160.0 45.90 49.30
LMT 150821C00165000 C 08/21/15 165.0 41.00 44.30
LMT 150821C00170000 C 08/21/15 170.0 36.30 38.30
LMT 150821C00175000 C 08/21/15 175.0 31.40 33.80
LMT 150821C00180000 C 08/21/15 180.0 26.10 28.80
LMT 150821C00185000 C 08/21/15 185.0 21.30 23.30
LMT 150821C00190000 C 08/21/15 190.0 17.00 18.30
LMT 150821C00195000 C 08/21/15 195.0 12.30 14.00
LMT 150821C00200000 C 08/21/15 200.0 8.00 9.40
LMT 150821C00205000 C 08/21/15 205.0 4.30 4.70
LMT 150821C00210000 C 08/21/15 210.0 1.85 2.10
LMT 150821C00215000 C 08/21/15 215.0 0.60 0.80
LMT 150821C00220000 C 08/21/15 220.0 0.15 0.30
LMT 150821C00225000 C 08/21/15 225.0 0.05 0.15
LMT 150821C00230000 C 08/21/15 230.0 0.00 0.10
LMT 150821C00235000 C 08/21/15 235.0 0.00 0.05
LMT 150821C00240000 C 08/21/15 240.0 0.00 0.05
LMT 150821C00245000 C 08/21/15 245.0 0.00 0.05
LMT 150821C00250000 C 08/21/15 250.0 0.00 0.05
LMT 150821C00260000 C 08/21/15 260.0 0.00 0.05
LMT 150821C00270000 C 08/21/15 270.0 0.00 0.05
LMT 150821C00280000 C 08/21/15 280.0 0.00 0.05
LMT 150821C00290000 C 08/21/15 290.0 0.00 0.05
LMT 150821P00100000 P 08/21/15 100.0 0.00 0.05
LMT 150821P00105000 P 08/21/15 105.0 0.00 0.05
LMT 150821P00110000 P 08/21/15 110.0 0.00 0.05
LMT 150821P00115000 P 08/21/15 115.0 0.00 0.05
LMT 150821P00120000 P 08/21/15 120.0 0.00 0.05
LMT 150821P00125000 P 08/21/15 125.0 0.00 0.05
LMT 150821P00130000 P 08/21/15 130.0 0.00 0.05
LMT 150821P00135000 P 08/21/15 135.0 0.00 0.05
LMT 150821P00140000 P 08/21/15 140.0 0.00 0.05
LMT 150821P00145000 P 08/21/15 145.0 0.00 0.05
LMT 150821P00150000 P 08/21/15 150.0 0.00 0.05
LMT 150821P00155000 P 08/21/15 155.0 0.00 0.05
LMT 150821P00160000 P 08/21/15 160.0 0.00 0.05
LMT 150821P00165000 P 08/21/15 165.0 0.00 0.05
LMT 150821P00170000 P 08/21/15 170.0 0.00 0.10
LMT 150821P00175000 P 08/21/15 175.0 0.00 0.10
LMT 150821P00180000 P 08/21/15 180.0 0.05 0.15
LMT 150821P00185000 P 08/21/15 185.0 0.10 0.25
LMT 150821P00190000 P 08/21/15 190.0 0.20 0.35
LMT 150821P00195000 P 08/21/15 195.0 0.45 0.60
LMT 150821P00200000 P 08/21/15 200.0 1.00 1.20
LMT 150821P00205000 P 08/21/15 205.0 2.25 2.50
LMT 150821P00210000 P 08/21/15 210.0 4.70 5.00
LMT 150821P00215000 P 08/21/15 215.0 7.20 9.30
LMT 150821P00220000 P 08/21/15 220.0 11.40 13.90
LMT 150821P00225000 P 08/21/15 225.0 16.20 19.10
LMT 150821P00230000 P 08/21/15 230.0 21.30 23.90
LMT 150821P00235000 P 08/21/15 235.0 25.60 29.20
LMT 150821P00240000 P 08/21/15 240.0 30.60 34.10
LMT 150821P00245000 P 08/21/15 245.0 35.60 39.00
LMT 150821P00250000 P 08/21/15 250.0 40.60 44.00
LMT 150821P00260000 P 08/21/15 260.0 50.60 54.20
LMT 150821P00270000 P 08/21/15 270.0 60.70 64.00
LMT 150821P00280000 P 08/21/15 280.0 70.60 74.00
LMT 150821P00290000 P 08/21/15 290.0 80.70 84.00
LMT 150918C00120000 C 09/18/15 120.0 86.00 89.60
LMT 150918C00125000 C 09/18/15 125.0 81.00 84.50
LMT 150918C00130000 C 09/18/15 130.0 76.00 79.60
LMT 150918C00135000 C 09/18/15 135.0 71.00 74.40
LMT 150918C00140000 C 09/18/15 140.0 66.00 68.30
LMT 150918C00145000 C 09/18/15 145.0 61.00 63.30
LMT 150918C00150000 C 09/18/15 150.0 56.00 58.30
LMT 150918C00155000 C 09/18/15 155.0 51.00 54.30
LMT 150918C00160000 C 09/18/15 160.0 46.00 49.30
LMT 150918C00165000 C 09/18/15 165.0 41.10 44.30
LMT 150918C00170000 C 09/18/15 170.0 36.10 39.30
LMT 150918C00175000 C 09/18/15 175.0 31.10 34.10
LMT 150918C00180000 C 09/18/15 180.0 26.50 28.30
LMT 150918C00185000 C 09/18/15 185.0 21.60 23.30
LMT 150918C00190000 C 09/18/15 190.0 17.30 18.10
LMT 150918C00195000 C 09/18/15 195.0 12.50 14.60
LMT 150918C00200000 C 09/18/15 200.0 8.80 9.60
LMT 150918C00205000 C 09/18/15 205.0 5.40 5.80
LMT 150918C00210000 C 09/18/15 210.0 3.00 3.20
LMT 150918C00215000 C 09/18/15 215.0 1.50 1.65
LMT 150918C00220000 C 09/18/15 220.0 0.65 0.80
LMT 150918C00225000 C 09/18/15 225.0 0.25 0.45
LMT 150918C00230000 C 09/18/15 230.0 0.10 0.25
LMT 150918C00235000 C 09/18/15 235.0 0.05 0.15
LMT 150918C00240000 C 09/18/15 240.0 0.00 0.10
LMT 150918C00245000 C 09/18/15 245.0 0.00 0.10
LMT 150918C00250000 C 09/18/15 250.0 0.00 0.10
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 0.00 0.05
LMT 150918P00125000 P 09/18/15 125.0 0.00 0.05
LMT 150918P00130000 P 09/18/15 130.0 0.00 0.05
LMT 150918P00135000 P 09/18/15 135.0 0.00 0.10
LMT 150918P00140000 P 09/18/15 140.0 0.00 0.10
LMT 150918P00145000 P 09/18/15 145.0 0.00 0.10
LMT 150918P00150000 P 09/18/15 150.0 0.00 0.10
LMT 150918P00155000 P 09/18/15 155.0 0.05 0.15
LMT 150918P00160000 P 09/18/15 160.0 0.05 0.15
LMT 150918P00165000 P 09/18/15 165.0 0.10 0.20
LMT 150918P00170000 P 09/18/15 170.0 0.15 0.30
LMT 150918P00175000 P 09/18/15 175.0 0.20 0.35
LMT 150918P00180000 P 09/18/15 180.0 0.30 0.50
LMT 150918P00185000 P 09/18/15 185.0 0.60 0.75
LMT 150918P00190000 P 09/18/15 190.0 0.95 1.10
LMT 150918P00195000 P 09/18/15 195.0 1.55 1.80
LMT 150918P00200000 P 09/18/15 200.0 2.70 2.95
LMT 150918P00205000 P 09/18/15 205.0 4.50 4.80
LMT 150918P00210000 P 09/18/15 210.0 7.20 7.50
LMT 150918P00215000 P 09/18/15 215.0 10.60 11.00
LMT 150918P00220000 P 09/18/15 220.0 13.50 16.10
LMT 150918P00225000 P 09/18/15 225.0 17.40 20.80
LMT 150918P00230000 P 09/18/15 230.0 22.20 25.30
LMT 150918P00235000 P 09/18/15 235.0 27.50 30.60
LMT 150918P00240000 P 09/18/15 240.0 32.30 35.50
LMT 150918P00245000 P 09/18/15 245.0 37.10 40.40
LMT 150918P00250000 P 09/18/15 250.0 42.00 45.50
LMT 150918P00260000 P 09/18/15 260.0 52.00 55.60
LMT 150918P00270000 P 09/18/15 270.0 62.00 65.50
LMT 150918P00280000 P 09/18/15 280.0 72.00 75.50
LMT 150918P00290000 P 09/18/15 290.0 82.00 85.50
LMT 151218C00100000 C 12/18/15 100.0 106.00 109.10
LMT 151218C00105000 C 12/18/15 105.0 101.00 104.50
LMT 151218C00110000 C 12/18/15 110.0 96.00 99.50
LMT 151218C00115000 C 12/18/15 115.0 90.90 94.50
LMT 151218C00120000 C 12/18/15 120.0 86.10 89.60
LMT 151218C00125000 C 12/18/15 125.0 81.10 84.60
LMT 151218C00130000 C 12/18/15 130.0 76.10 79.50
LMT 151218C00135000 C 12/18/15 135.0 71.00 74.50
LMT 151218C00140000 C 12/18/15 140.0 66.00 69.10
LMT 151218C00145000 C 12/18/15 145.0 61.00 64.40
LMT 151218C00150000 C 12/18/15 150.0 56.10 59.60
LMT 151218C00155000 C 12/18/15 155.0 51.20 53.90
LMT 151218C00160000 C 12/18/15 160.0 46.10 49.10
LMT 151218C00165000 C 12/18/15 165.0 41.10 44.30
LMT 151218C00170000 C 12/18/15 170.0 36.40 39.30
LMT 151218C00175000 C 12/18/15 175.0 31.40 34.20
LMT 151218C00180000 C 12/18/15 180.0 27.00 29.50
LMT 151218C00185000 C 12/18/15 185.0 22.70 24.80
LMT 151218C00190000 C 12/18/15 190.0 18.40 20.70
LMT 151218C00195000 C 12/18/15 195.0 15.00 16.10
LMT 151218C00200000 C 12/18/15 200.0 11.60 11.90
LMT 151218C00205000 C 12/18/15 205.0 8.60 8.90
LMT 151218C00210000 C 12/18/15 210.0 6.20 6.50
LMT 151218C00215000 C 12/18/15 215.0 4.30 4.50
LMT 151218C00220000 C 12/18/15 220.0 2.85 3.10
LMT 151218C00225000 C 12/18/15 225.0 1.85 2.00
LMT 151218C00230000 C 12/18/15 230.0 1.20 1.30
LMT 151218C00235000 C 12/18/15 235.0 0.70 0.85
LMT 151218C00240000 C 12/18/15 240.0 0.40 0.60
LMT 151218C00245000 C 12/18/15 245.0 0.20 0.45
LMT 151218C00250000 C 12/18/15 250.0 0.10 0.25
LMT 151218C00260000 C 12/18/15 260.0 0.05 0.20
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 0.00 0.10
LMT 151218P00105000 P 12/18/15 105.0 0.00 0.10
LMT 151218P00110000 P 12/18/15 110.0 0.05 0.10
LMT 151218P00115000 P 12/18/15 115.0 0.05 0.15
LMT 151218P00120000 P 12/18/15 120.0 0.05 0.15
LMT 151218P00125000 P 12/18/15 125.0 0.10 0.20
LMT 151218P00130000 P 12/18/15 130.0 0.10 0.25
LMT 151218P00135000 P 12/18/15 135.0 0.15 0.30
LMT 151218P00140000 P 12/18/15 140.0 0.25 0.35
LMT 151218P00145000 P 12/18/15 145.0 0.30 0.45
LMT 151218P00150000 P 12/18/15 150.0 0.40 0.50
LMT 151218P00155000 P 12/18/15 155.0 0.50 0.60
LMT 151218P00160000 P 12/18/15 160.0 0.65 0.75
LMT 151218P00165000 P 12/18/15 165.0 0.85 0.95
LMT 151218P00170000 P 12/18/15 170.0 1.10 1.25
LMT 151218P00175000 P 12/18/15 175.0 1.50 1.60
LMT 151218P00180000 P 12/18/15 180.0 2.00 2.15
LMT 151218P00185000 P 12/18/15 185.0 2.65 2.85
LMT 151218P00190000 P 12/18/15 190.0 3.60 3.80
LMT 151218P00195000 P 12/18/15 195.0 4.90 5.10
LMT 151218P00200000 P 12/18/15 200.0 6.60 6.90
LMT 151218P00205000 P 12/18/15 205.0 8.70 9.00
LMT 151218P00210000 P 12/18/15 210.0 11.30 11.70
LMT 151218P00215000 P 12/18/15 215.0 14.50 14.80
LMT 151218P00220000 P 12/18/15 220.0 18.10 18.60
LMT 151218P00225000 P 12/18/15 225.0 20.40 23.70
LMT 151218P00230000 P 12/18/15 230.0 24.70 28.00
LMT 151218P00235000 P 12/18/15 235.0 29.20 32.40
LMT 151218P00240000 P 12/18/15 240.0 34.10 37.10
LMT 151218P00245000 P 12/18/15 245.0 38.80 41.90
LMT 151218P00250000 P 12/18/15 250.0 43.80 46.90
LMT 151218P00260000 P 12/18/15 260.0 53.60 56.70
LMT 151218P00270000 P 12/18/15 270.0 63.60 66.60
LMT 151218P00280000 P 12/18/15 280.0 73.60 76.60
LMT 151218P00290000 P 12/18/15 290.0 83.50 86.50
LMT 160115C00070000 C 01/15/16 70.0 136.10 139.40
LMT 160115C00075000 C 01/15/16 75.0 130.90 134.30
LMT 160115C00080000 C 01/15/16 80.0 125.90 129.40
LMT 160115C00085000 C 01/15/16 85.0 121.60 124.40
LMT 160115C00090000 C 01/15/16 90.0 116.00 119.40
LMT 160115C00095000 C 01/15/16 95.0 111.10 114.40
LMT 160115C00100000 C 01/15/16 100.0 106.60 109.40
LMT 160115C00105000 C 01/15/16 105.0 101.60 104.40
LMT 160115C00110000 C 01/15/16 110.0 96.10 99.10
LMT 160115C00115000 C 01/15/16 115.0 90.90 94.40
LMT 160115C00120000 C 01/15/16 120.0 85.90 89.40
LMT 160115C00125000 C 01/15/16 125.0 81.10 84.40
LMT 160115C00130000 C 01/15/16 130.0 76.70 79.40
LMT 160115C00135000 C 01/15/16 135.0 71.00 74.10
LMT 160115C00140000 C 01/15/16 140.0 66.10 69.10
LMT 160115C00145000 C 01/15/16 145.0 61.10 64.30
LMT 160115C00150000 C 01/15/16 150.0 56.70 59.50
LMT 160115C00155000 C 01/15/16 155.0 51.70 54.50
LMT 160115C00160000 C 01/15/16 160.0 46.30 49.30
LMT 160115C00165000 C 01/15/16 165.0 41.40 44.30
LMT 160115C00170000 C 01/15/16 170.0 36.60 39.50
LMT 160115C00175000 C 01/15/16 175.0 31.60 34.30
LMT 160115C00180000 C 01/15/16 180.0 27.10 29.50
LMT 160115C00185000 C 01/15/16 185.0 22.90 24.00
LMT 160115C00190000 C 01/15/16 190.0 19.20 20.40
LMT 160115C00195000 C 01/15/16 195.0 15.40 16.60
LMT 160115C00200000 C 01/15/16 200.0 12.10 12.50
LMT 160115C00205000 C 01/15/16 205.0 9.20 9.60
LMT 160115C00210000 C 01/15/16 210.0 6.80 7.10
LMT 160115C00215000 C 01/15/16 215.0 4.80 5.10
LMT 160115C00220000 C 01/15/16 220.0 3.30 3.60
LMT 160115C00225000 C 01/15/16 225.0 2.25 2.50
LMT 160115C00230000 C 01/15/16 230.0 1.50 1.70
LMT 160115C00235000 C 01/15/16 235.0 0.95 1.15
LMT 160115C00240000 C 01/15/16 240.0 0.60 0.80
LMT 160115C00245000 C 01/15/16 245.0 0.35 0.55
LMT 160115C00250000 C 01/15/16 250.0 0.20 0.40
LMT 160115P00070000 P 01/15/16 70.0 0.00 0.05
LMT 160115P00075000 P 01/15/16 75.0 0.00 0.05
LMT 160115P00080000 P 01/15/16 80.0 0.00 0.05
LMT 160115P00085000 P 01/15/16 85.0 0.00 0.10
LMT 160115P00090000 P 01/15/16 90.0 0.00 0.10
LMT 160115P00095000 P 01/15/16 95.0 0.00 0.10
LMT 160115P00100000 P 01/15/16 100.0 0.00 0.10
LMT 160115P00105000 P 01/15/16 105.0 0.05 0.15
LMT 160115P00110000 P 01/15/16 110.0 0.05 0.15
LMT 160115P00115000 P 01/15/16 115.0 0.10 0.20
LMT 160115P00120000 P 01/15/16 120.0 0.10 0.20
LMT 160115P00125000 P 01/15/16 125.0 0.15 0.25
LMT 160115P00130000 P 01/15/16 130.0 0.20 0.35
LMT 160115P00135000 P 01/15/16 135.0 0.25 0.40
LMT 160115P00140000 P 01/15/16 140.0 0.35 0.50
LMT 160115P00145000 P 01/15/16 145.0 0.45 0.60
LMT 160115P00150000 P 01/15/16 150.0 0.55 0.70
LMT 160115P00155000 P 01/15/16 155.0 0.70 0.80
LMT 160115P00160000 P 01/15/16 160.0 0.85 1.00
LMT 160115P00165000 P 01/15/16 165.0 1.10 1.25
LMT 160115P00170000 P 01/15/16 170.0 1.40 1.55
LMT 160115P00175000 P 01/15/16 175.0 1.85 2.00
LMT 160115P00180000 P 01/15/16 180.0 2.45 2.60
LMT 160115P00185000 P 01/15/16 185.0 3.20 3.40
LMT 160115P00190000 P 01/15/16 190.0 4.20 4.40
LMT 160115P00195000 P 01/15/16 195.0 5.50 5.80
LMT 160115P00200000 P 01/15/16 200.0 7.30 7.60
LMT 160115P00205000 P 01/15/16 205.0 9.40 9.70
LMT 160115P00210000 P 01/15/16 210.0 12.00 12.40
LMT 160115P00215000 P 01/15/16 215.0 15.10 15.50
LMT 160115P00220000 P 01/15/16 220.0 18.60 19.10
LMT 160115P00225000 P 01/15/16 225.0 21.40 23.10
LMT 160115P00230000 P 01/15/16 230.0 25.40 27.70
LMT 160115P00235000 P 01/15/16 235.0 29.30 32.80
LMT 160115P00240000 P 01/15/16 240.0 34.50 36.90
LMT 160115P00245000 P 01/15/16 245.0 39.00 42.10
LMT 160115P00250000 P 01/15/16 250.0 43.70 46.80
LMT 160318C00100000 C 03/18/16 100.0 106.00 109.50
LMT 160318C00105000 C 03/18/16 105.0 101.00 104.40
LMT 160318C00110000 C 03/18/16 110.0 96.00 99.50
LMT 160318C00115000 C 03/18/16 115.0 91.10 94.50
LMT 160318C00120000 C 03/18/16 120.0 86.00 89.50
LMT 160318C00125000 C 03/18/16 125.0 81.00 84.60
LMT 160318C00130000 C 03/18/16 130.0 76.00 79.50
LMT 160318C00135000 C 03/18/16 135.0 71.00 74.50
LMT 160318C00140000 C 03/18/16 140.0 66.00 69.50
LMT 160318C00145000 C 03/18/16 145.0 61.10 64.50
LMT 160318C00150000 C 03/18/16 150.0 56.10 59.60
LMT 160318C00155000 C 03/18/16 155.0 51.30 54.30
LMT 160318C00160000 C 03/18/16 160.0 46.30 49.40
LMT 160318C00165000 C 03/18/16 165.0 41.60 44.90
LMT 160318C00170000 C 03/18/16 170.0 36.80 40.30
LMT 160318C00175000 C 03/18/16 175.0 32.40 35.70
LMT 160318C00180000 C 03/18/16 180.0 28.00 30.90
LMT 160318C00185000 C 03/18/16 185.0 23.70 26.80
LMT 160318C00190000 C 03/18/16 190.0 19.90 22.20
LMT 160318C00195000 C 03/18/16 195.0 16.80 17.30
LMT 160318C00200000 C 03/18/16 200.0 13.60 14.10
LMT 160318C00205000 C 03/18/16 205.0 10.90 11.20
LMT 160318C00210000 C 03/18/16 210.0 8.50 8.80
LMT 160318C00215000 C 03/18/16 215.0 6.40 6.70
LMT 160318C00220000 C 03/18/16 220.0 4.70 5.10
LMT 160318C00225000 C 03/18/16 225.0 3.50 3.80
LMT 160318C00230000 C 03/18/16 230.0 2.50 2.70
LMT 160318C00235000 C 03/18/16 235.0 1.80 1.95
LMT 160318C00240000 C 03/18/16 240.0 1.20 1.40
LMT 160318C00245000 C 03/18/16 245.0 0.85 1.05
LMT 160318C00250000 C 03/18/16 250.0 0.55 0.75
LMT 160318C00255000 C 03/18/16 255.0 0.35 0.60
LMT 160318C00260000 C 03/18/16 260.0 0.30 0.45
LMT 160318C00265000 C 03/18/16 265.0 0.10 0.35
LMT 160318C00270000 C 03/18/16 270.0 0.15 0.30
LMT 160318C00275000 C 03/18/16 275.0 0.05 0.20
LMT 160318C00280000 C 03/18/16 280.0 0.05 0.15
LMT 160318C00285000 C 03/18/16 285.0 0.00 0.15
LMT 160318C00290000 C 03/18/16 290.0 0.00 0.10
LMT 160318C00295000 C 03/18/16 295.0 0.00 0.10
LMT 160318C00300000 C 03/18/16 300.0 0.00 0.10
LMT 160318P00100000 P 03/18/16 100.0 0.10 0.20
LMT 160318P00105000 P 03/18/16 105.0 0.15 0.25
LMT 160318P00110000 P 03/18/16 110.0 0.15 0.30
LMT 160318P00115000 P 03/18/16 115.0 0.20 0.35
LMT 160318P00120000 P 03/18/16 120.0 0.30 0.45
LMT 160318P00125000 P 03/18/16 125.0 0.35 0.45
LMT 160318P00130000 P 03/18/16 130.0 0.45 0.65
LMT 160318P00135000 P 03/18/16 135.0 0.55 0.75
LMT 160318P00140000 P 03/18/16 140.0 0.65 0.85
LMT 160318P00145000 P 03/18/16 145.0 0.80 1.00
LMT 160318P00150000 P 03/18/16 150.0 1.00 1.20
LMT 160318P00155000 P 03/18/16 155.0 1.25 1.45
LMT 160318P00160000 P 03/18/16 160.0 1.55 1.75
LMT 160318P00165000 P 03/18/16 165.0 1.95 2.15
LMT 160318P00170000 P 03/18/16 170.0 2.40 2.65
LMT 160318P00175000 P 03/18/16 175.0 3.00 3.30
LMT 160318P00180000 P 03/18/16 180.0 3.80 4.20
LMT 160318P00185000 P 03/18/16 185.0 4.80 5.20
LMT 160318P00190000 P 03/18/16 190.0 6.10 6.50
LMT 160318P00195000 P 03/18/16 195.0 7.80 8.10
LMT 160318P00200000 P 03/18/16 200.0 9.70 10.00
LMT 160318P00205000 P 03/18/16 205.0 12.00 12.30
LMT 160318P00210000 P 03/18/16 210.0 14.60 15.00
LMT 160318P00215000 P 03/18/16 215.0 17.70 18.10
LMT 160318P00220000 P 03/18/16 220.0 21.10 21.50
LMT 160318P00225000 P 03/18/16 225.0 24.80 25.30
LMT 160318P00230000 P 03/18/16 230.0 27.40 30.30
LMT 160318P00235000 P 03/18/16 235.0 31.70 34.60
LMT 160318P00240000 P 03/18/16 240.0 36.20 39.00
LMT 160318P00245000 P 03/18/16 245.0 40.20 43.80
LMT 160318P00250000 P 03/18/16 250.0 44.90 48.50
LMT 160318P00255000 P 03/18/16 255.0 50.10 53.20
LMT 160318P00260000 P 03/18/16 260.0 54.60 58.00
LMT 160318P00265000 P 03/18/16 265.0 59.50 62.90
LMT 160318P00270000 P 03/18/16 270.0 64.40 67.90
LMT 160318P00275000 P 03/18/16 275.0 69.70 72.70
LMT 160318P00280000 P 03/18/16 280.0 74.40 77.70
LMT 160318P00285000 P 03/18/16 285.0 79.20 82.70
LMT 160318P00290000 P 03/18/16 290.0 84.10 87.60
LMT 160318P00295000 P 03/18/16 295.0 89.50 92.60
LMT 160318P00300000 P 03/18/16 300.0 94.20 97.60
LMT 170120C00095000 C 01/20/17 95.0 110.40 114.40
LMT 170120C00100000 C 01/20/17 100.0 105.40 109.40
LMT 170120C00105000 C 01/20/17 105.0 100.40 104.40
LMT 170120C00110000 C 01/20/17 110.0 95.40 99.40
LMT 170120C00115000 C 01/20/17 115.0 90.40 94.40
LMT 170120C00120000 C 01/20/17 120.0 85.40 89.40
LMT 170120C00125000 C 01/20/17 125.0 80.40 84.40
LMT 170120C00130000 C 01/20/17 130.0 75.40 79.40
LMT 170120C00135000 C 01/20/17 135.0 70.40 74.40
LMT 170120C00140000 C 01/20/17 140.0 65.60 69.80
LMT 170120C00145000 C 01/20/17 145.0 60.60 64.80
LMT 170120C00150000 C 01/20/17 150.0 55.70 59.90
LMT 170120C00155000 C 01/20/17 155.0 51.00 55.30
LMT 170120C00160000 C 01/20/17 160.0 46.50 50.80
LMT 170120C00165000 C 01/20/17 165.0 42.10 46.40
LMT 170120C00170000 C 01/20/17 170.0 38.60 42.30
LMT 170120C00175000 C 01/20/17 175.0 34.50 38.30
LMT 170120C00180000 C 01/20/17 180.0 30.70 34.00
LMT 170120C00185000 C 01/20/17 185.0 27.80 29.60
LMT 170120C00190000 C 01/20/17 190.0 24.90 25.60
LMT 170120C00195000 C 01/20/17 195.0 21.80 22.50
LMT 170120C00200000 C 01/20/17 200.0 19.00 19.70
LMT 170120C00205000 C 01/20/17 205.0 16.40 17.00
LMT 170120C00210000 C 01/20/17 210.0 14.10 14.60
LMT 170120C00215000 C 01/20/17 215.0 11.90 12.50
LMT 170120C00220000 C 01/20/17 220.0 10.10 10.60
LMT 170120C00225000 C 01/20/17 225.0 8.50 9.00
LMT 170120C00230000 C 01/20/17 230.0 7.10 7.60
LMT 170120C00235000 C 01/20/17 235.0 5.80 6.30
LMT 170120C00240000 C 01/20/17 240.0 4.80 5.20
LMT 170120C00245000 C 01/20/17 245.0 4.00 4.40
LMT 170120C00250000 C 01/20/17 250.0 3.20 3.60
LMT 170120C00260000 C 01/20/17 260.0 2.10 2.45
LMT 170120C00270000 C 01/20/17 270.0 1.30 1.70
LMT 170120P00095000 P 01/20/17 95.0 0.60 0.90
LMT 170120P00100000 P 01/20/17 100.0 0.70 1.10
LMT 170120P00105000 P 01/20/17 105.0 0.85 1.30
LMT 170120P00110000 P 01/20/17 110.0 1.00 1.50
LMT 170120P00115000 P 01/20/17 115.0 1.20 1.70
LMT 170120P00120000 P 01/20/17 120.0 1.40 1.90
LMT 170120P00125000 P 01/20/17 125.0 1.65 2.15
LMT 170120P00130000 P 01/20/17 130.0 1.95 2.40
LMT 170120P00135000 P 01/20/17 135.0 2.30 2.80
LMT 170120P00140000 P 01/20/17 140.0 2.75 3.20
LMT 170120P00145000 P 01/20/17 145.0 3.20 3.70
LMT 170120P00150000 P 01/20/17 150.0 3.80 4.30
LMT 170120P00155000 P 01/20/17 155.0 4.50 5.00
LMT 170120P00160000 P 01/20/17 160.0 5.30 5.80
LMT 170120P00165000 P 01/20/17 165.0 6.20 6.70
LMT 170120P00170000 P 01/20/17 170.0 7.30 7.80
LMT 170120P00175000 P 01/20/17 175.0 8.50 9.00
LMT 170120P00180000 P 01/20/17 180.0 9.90 10.50
LMT 170120P00185000 P 01/20/17 185.0 11.50 12.10
LMT 170120P00190000 P 01/20/17 190.0 13.30 13.80
LMT 170120P00195000 P 01/20/17 195.0 15.30 15.80
LMT 170120P00200000 P 01/20/17 200.0 17.50 18.10
LMT 170120P00205000 P 01/20/17 205.0 20.00 20.50
LMT 170120P00210000 P 01/20/17 210.0 22.70 23.30
LMT 170120P00215000 P 01/20/17 215.0 25.60 26.20
LMT 170120P00220000 P 01/20/17 220.0 28.70 29.40
LMT 170120P00225000 P 01/20/17 225.0 32.10 32.80
LMT 170120P00230000 P 01/20/17 230.0 35.60 36.40
LMT 170120P00235000 P 01/20/17 235.0 39.30 41.00
LMT 170120P00240000 P 01/20/17 240.0 43.20 44.80
LMT 170120P00245000 P 01/20/17 245.0 45.40 49.20
LMT 170120P00250000 P 01/20/17 250.0 49.60 53.30
LMT 170120P00260000 P 01/20/17 260.0 58.40 62.10
LMT 170120P00270000 P 01/20/17 270.0 67.40 71.60

OPRA data is delayed 15 minutes.