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 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160520C00120000 C 05/20/16 120.0 113.50 115.10
LMT 160520C00125000 C 05/20/16 125.0 108.00 110.50
LMT 160520C00130000 C 05/20/16 130.0 103.00 106.00
LMT 160520C00135000 C 05/20/16 135.0 98.00 100.40
LMT 160520C00140000 C 05/20/16 140.0 93.00 95.40
LMT 160520C00145000 C 05/20/16 145.0 87.50 90.10
LMT 160520C00150000 C 05/20/16 150.0 82.50 85.10
LMT 160520C00155000 C 05/20/16 155.0 77.40 80.90
LMT 160520C00160000 C 05/20/16 160.0 73.00 75.40
LMT 160520C00165000 C 05/20/16 165.0 68.00 70.40
LMT 160520C00170000 C 05/20/16 170.0 63.00 65.20
LMT 160520C00175000 C 05/20/16 175.0 58.00 60.30
LMT 160520C00180000 C 05/20/16 180.0 53.00 55.30
LMT 160520C00185000 C 05/20/16 185.0 47.50 50.50
LMT 160520C00190000 C 05/20/16 190.0 42.50 45.50
LMT 160520C00195000 C 05/20/16 195.0 38.00 40.20
LMT 160520C00200000 C 05/20/16 200.0 33.60 35.10
LMT 160520C00205000 C 05/20/16 205.0 27.80 30.10
LMT 160520C00210000 C 05/20/16 210.0 22.80 25.40
LMT 160520C00215000 C 05/20/16 215.0 17.90 20.20
LMT 160520C00220000 C 05/20/16 220.0 14.50 15.20
LMT 160520C00225000 C 05/20/16 225.0 10.10 10.50
LMT 160520C00230000 C 05/20/16 230.0 5.90 6.20
LMT 160520C00235000 C 05/20/16 235.0 2.65 2.80
LMT 160520C00240000 C 05/20/16 240.0 0.75 0.90
LMT 160520C00245000 C 05/20/16 245.0 0.10 0.20
LMT 160520C00250000 C 05/20/16 250.0 0.00 0.10
LMT 160520C00255000 C 05/20/16 255.0 0.00 0.20
LMT 160520C00260000 C 05/20/16 260.0 0.00 0.15
LMT 160520C00265000 C 05/20/16 265.0 0.00 0.15
LMT 160520C00270000 C 05/20/16 270.0 0.00 0.10
LMT 160520C00275000 C 05/20/16 275.0 0.00 0.15
LMT 160520C00280000 C 05/20/16 280.0 0.00 0.15
LMT 160520C00285000 C 05/20/16 285.0 0.00 0.15
LMT 160520C00290000 C 05/20/16 290.0 0.00 0.15
LMT 160520C00295000 C 05/20/16 295.0 0.00 0.15
LMT 160520C00300000 C 05/20/16 300.0 0.00 0.15
LMT 160520C00305000 C 05/20/16 305.0 0.00 0.15
LMT 160520C00310000 C 05/20/16 310.0 0.00 0.15
LMT 160520C00315000 C 05/20/16 315.0 0.00 0.15
LMT 160520C00320000 C 05/20/16 320.0 0.00 0.15
LMT 160520P00120000 P 05/20/16 120.0 0.00 0.15
LMT 160520P00125000 P 05/20/16 125.0 0.00 0.15
LMT 160520P00130000 P 05/20/16 130.0 0.00 0.15
LMT 160520P00135000 P 05/20/16 135.0 0.00 0.15
LMT 160520P00140000 P 05/20/16 140.0 0.00 0.15
LMT 160520P00145000 P 05/20/16 145.0 0.00 0.15
LMT 160520P00150000 P 05/20/16 150.0 0.00 0.15
LMT 160520P00155000 P 05/20/16 155.0 0.00 0.15
LMT 160520P00160000 P 05/20/16 160.0 0.00 0.15
LMT 160520P00165000 P 05/20/16 165.0 0.00 0.15
LMT 160520P00170000 P 05/20/16 170.0 0.00 0.15
LMT 160520P00175000 P 05/20/16 175.0 0.00 0.15
LMT 160520P00180000 P 05/20/16 180.0 0.00 0.15
LMT 160520P00185000 P 05/20/16 185.0 0.00 0.15
LMT 160520P00190000 P 05/20/16 190.0 0.00 0.05
LMT 160520P00195000 P 05/20/16 195.0 0.00 0.10
LMT 160520P00200000 P 05/20/16 200.0 0.00 0.10
LMT 160520P00205000 P 05/20/16 205.0 0.05 0.10
LMT 160520P00210000 P 05/20/16 210.0 0.05 0.15
LMT 160520P00215000 P 05/20/16 215.0 0.10 0.20
LMT 160520P00220000 P 05/20/16 220.0 0.20 0.30
LMT 160520P00225000 P 05/20/16 225.0 0.50 0.60
LMT 160520P00230000 P 05/20/16 230.0 1.25 1.35
LMT 160520P00235000 P 05/20/16 235.0 2.90 3.10
LMT 160520P00240000 P 05/20/16 240.0 5.90 6.30
LMT 160520P00245000 P 05/20/16 245.0 10.00 11.50
LMT 160520P00250000 P 05/20/16 250.0 14.90 16.40
LMT 160520P00255000 P 05/20/16 255.0 19.90 22.30
LMT 160520P00260000 P 05/20/16 260.0 24.90 27.10
LMT 160520P00265000 P 05/20/16 265.0 29.90 32.30
LMT 160520P00270000 P 05/20/16 270.0 34.90 37.10
LMT 160520P00275000 P 05/20/16 275.0 39.90 42.30
LMT 160520P00280000 P 05/20/16 280.0 44.90 47.30
LMT 160520P00285000 P 05/20/16 285.0 49.90 52.10
LMT 160520P00290000 P 05/20/16 290.0 54.90 56.30
LMT 160520P00295000 P 05/20/16 295.0 59.90 61.30
LMT 160520P00300000 P 05/20/16 300.0 64.90 66.30
LMT 160520P00305000 P 05/20/16 305.0 69.90 72.10
LMT 160520P00310000 P 05/20/16 310.0 74.90 76.30
LMT 160520P00315000 P 05/20/16 315.0 79.90 81.40
LMT 160520P00320000 P 05/20/16 320.0 84.90 86.40
LMT 160617C00110000 C 06/17/16 110.0 123.00 125.20
LMT 160617C00115000 C 06/17/16 115.0 118.00 120.90
LMT 160617C00120000 C 06/17/16 120.0 113.00 115.90
LMT 160617C00125000 C 06/17/16 125.0 108.00 110.80
LMT 160617C00130000 C 06/17/16 130.0 103.00 105.20
LMT 160617C00135000 C 06/17/16 135.0 98.00 100.20
LMT 160617C00140000 C 06/17/16 140.0 93.00 95.10
LMT 160617C00145000 C 06/17/16 145.0 88.00 90.20
LMT 160617C00150000 C 06/17/16 150.0 83.00 85.20
LMT 160617C00155000 C 06/17/16 155.0 78.00 80.20
LMT 160617C00160000 C 06/17/16 160.0 73.00 75.10
LMT 160617C00165000 C 06/17/16 165.0 68.00 70.20
LMT 160617C00170000 C 06/17/16 170.0 63.00 65.20
LMT 160617C00175000 C 06/17/16 175.0 57.40 60.00
LMT 160617C00180000 C 06/17/16 180.0 52.40 55.10
LMT 160617C00185000 C 06/17/16 185.0 47.70 50.10
LMT 160617C00190000 C 06/17/16 190.0 42.90 45.40
LMT 160617C00195000 C 06/17/16 195.0 38.10 40.10
LMT 160617C00200000 C 06/17/16 200.0 32.50 35.00
LMT 160617C00205000 C 06/17/16 205.0 27.80 30.10
LMT 160617C00210000 C 06/17/16 210.0 22.90 25.20
LMT 160617C00215000 C 06/17/16 215.0 18.90 20.40
LMT 160617C00220000 C 06/17/16 220.0 15.10 15.50
LMT 160617C00225000 C 06/17/16 225.0 10.70 11.10
LMT 160617C00230000 C 06/17/16 230.0 6.90 7.10
LMT 160617C00235000 C 06/17/16 235.0 3.80 4.10
LMT 160617C00240000 C 06/17/16 240.0 1.80 1.95
LMT 160617C00245000 C 06/17/16 245.0 0.70 0.80
LMT 160617C00250000 C 06/17/16 250.0 0.20 0.30
LMT 160617C00255000 C 06/17/16 255.0 0.05 0.15
LMT 160617C00260000 C 06/17/16 260.0 0.00 0.10
LMT 160617C00265000 C 06/17/16 265.0 0.00 0.05
LMT 160617C00270000 C 06/17/16 270.0 0.00 0.05
LMT 160617C00275000 C 06/17/16 275.0 0.00 0.05
LMT 160617C00280000 C 06/17/16 280.0 0.00 0.05
LMT 160617C00285000 C 06/17/16 285.0 0.00 0.05
LMT 160617C00290000 C 06/17/16 290.0 0.00 0.05
LMT 160617C00295000 C 06/17/16 295.0 0.00 0.05
LMT 160617C00300000 C 06/17/16 300.0 0.00 0.05
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 0.00 0.05
LMT 160617P00115000 P 06/17/16 115.0 0.00 0.05
LMT 160617P00120000 P 06/17/16 120.0 0.00 0.05
LMT 160617P00125000 P 06/17/16 125.0 0.00 0.05
LMT 160617P00130000 P 06/17/16 130.0 0.00 0.05
LMT 160617P00135000 P 06/17/16 135.0 0.00 0.05
LMT 160617P00140000 P 06/17/16 140.0 0.00 0.05
LMT 160617P00145000 P 06/17/16 145.0 0.00 0.05
LMT 160617P00150000 P 06/17/16 150.0 0.00 0.05
LMT 160617P00155000 P 06/17/16 155.0 0.00 0.10
LMT 160617P00160000 P 06/17/16 160.0 0.00 0.10
LMT 160617P00165000 P 06/17/16 165.0 0.00 0.10
LMT 160617P00170000 P 06/17/16 170.0 0.00 0.10
LMT 160617P00175000 P 06/17/16 175.0 0.00 0.10
LMT 160617P00180000 P 06/17/16 180.0 0.00 0.15
LMT 160617P00185000 P 06/17/16 185.0 0.05 0.15
LMT 160617P00190000 P 06/17/16 190.0 0.10 0.20
LMT 160617P00195000 P 06/17/16 195.0 0.15 0.25
LMT 160617P00200000 P 06/17/16 200.0 0.25 0.30
LMT 160617P00205000 P 06/17/16 205.0 0.30 0.40
LMT 160617P00210000 P 06/17/16 210.0 0.45 0.55
LMT 160617P00215000 P 06/17/16 215.0 0.75 0.85
LMT 160617P00220000 P 06/17/16 220.0 1.20 1.30
LMT 160617P00225000 P 06/17/16 225.0 2.05 2.15
LMT 160617P00230000 P 06/17/16 230.0 3.30 3.60
LMT 160617P00235000 P 06/17/16 235.0 5.50 5.70
LMT 160617P00240000 P 06/17/16 240.0 8.50 9.00
LMT 160617P00245000 P 06/17/16 245.0 12.20 13.90
LMT 160617P00250000 P 06/17/16 250.0 16.60 19.20
LMT 160617P00255000 P 06/17/16 255.0 21.20 24.10
LMT 160617P00260000 P 06/17/16 260.0 26.60 28.80
LMT 160617P00265000 P 06/17/16 265.0 31.20 34.00
LMT 160617P00270000 P 06/17/16 270.0 36.40 38.90
LMT 160617P00275000 P 06/17/16 275.0 41.20 43.60
LMT 160617P00280000 P 06/17/16 280.0 46.10 48.90
LMT 160617P00285000 P 06/17/16 285.0 51.10 53.90
LMT 160617P00290000 P 06/17/16 290.0 56.20 58.90
LMT 160617P00295000 P 06/17/16 295.0 61.20 63.60
LMT 160617P00300000 P 06/17/16 300.0 66.30 69.20
LMT 160617P00305000 P 06/17/16 305.0 71.40 74.20
LMT 160617P00310000 P 06/17/16 310.0 76.40 79.20
LMT 160916C00115000 C 09/16/16 115.0 117.30 120.20
LMT 160916C00120000 C 09/16/16 120.0 112.30 115.20
LMT 160916C00125000 C 09/16/16 125.0 107.30 110.20
LMT 160916C00130000 C 09/16/16 130.0 102.90 105.20
LMT 160916C00135000 C 09/16/16 135.0 97.30 100.60
LMT 160916C00140000 C 09/16/16 140.0 92.30 95.20
LMT 160916C00145000 C 09/16/16 145.0 87.30 90.20
LMT 160916C00150000 C 09/16/16 150.0 82.60 85.60
LMT 160916C00155000 C 09/16/16 155.0 77.70 80.20
LMT 160916C00160000 C 09/16/16 160.0 72.60 75.20
LMT 160916C00165000 C 09/16/16 165.0 67.60 70.30
LMT 160916C00170000 C 09/16/16 170.0 62.60 65.30
LMT 160916C00175000 C 09/16/16 175.0 57.70 60.20
LMT 160916C00180000 C 09/16/16 180.0 52.70 55.20
LMT 160916C00185000 C 09/16/16 185.0 47.80 50.80
LMT 160916C00190000 C 09/16/16 190.0 42.70 45.40
LMT 160916C00195000 C 09/16/16 195.0 37.90 40.60
LMT 160916C00200000 C 09/16/16 200.0 33.00 35.80
LMT 160916C00205000 C 09/16/16 205.0 28.30 31.30
LMT 160916C00210000 C 09/16/16 210.0 23.70 26.20
LMT 160916C00215000 C 09/16/16 215.0 19.20 21.90
LMT 160916C00220000 C 09/16/16 220.0 17.00 17.80
LMT 160916C00225000 C 09/16/16 225.0 13.00 14.10
LMT 160916C00230000 C 09/16/16 230.0 9.70 10.70
LMT 160916C00235000 C 09/16/16 235.0 7.10 7.80
LMT 160916C00240000 C 09/16/16 240.0 4.50 5.50
LMT 160916C00245000 C 09/16/16 245.0 2.80 3.70
LMT 160916C00250000 C 09/16/16 250.0 1.60 2.25
LMT 160916C00255000 C 09/16/16 255.0 0.80 1.50
LMT 160916C00260000 C 09/16/16 260.0 0.45 0.95
LMT 160916C00265000 C 09/16/16 265.0 0.40 0.55
LMT 160916C00270000 C 09/16/16 270.0 0.25 0.40
LMT 160916C00275000 C 09/16/16 275.0 0.05 0.25
LMT 160916C00280000 C 09/16/16 280.0 0.00 0.15
LMT 160916C00285000 C 09/16/16 285.0 0.00 0.10
LMT 160916C00290000 C 09/16/16 290.0 0.00 0.10
LMT 160916C00295000 C 09/16/16 295.0 0.00 0.10
LMT 160916C00300000 C 09/16/16 300.0 0.00 0.05
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 0.05 0.10
LMT 160916P00120000 P 09/16/16 120.0 0.00 0.15
LMT 160916P00125000 P 09/16/16 125.0 0.05 0.15
LMT 160916P00130000 P 09/16/16 130.0 0.05 0.15
LMT 160916P00135000 P 09/16/16 135.0 0.05 0.20
LMT 160916P00140000 P 09/16/16 140.0 0.10 0.25
LMT 160916P00145000 P 09/16/16 145.0 0.10 0.30
LMT 160916P00150000 P 09/16/16 150.0 0.15 0.30
LMT 160916P00155000 P 09/16/16 155.0 0.20 0.35
LMT 160916P00160000 P 09/16/16 160.0 0.30 0.45
LMT 160916P00165000 P 09/16/16 165.0 0.35 0.50
LMT 160916P00170000 P 09/16/16 170.0 0.45 0.65
LMT 160916P00175000 P 09/16/16 175.0 0.55 0.80
LMT 160916P00180000 P 09/16/16 180.0 0.70 1.00
LMT 160916P00185000 P 09/16/16 185.0 0.80 1.20
LMT 160916P00190000 P 09/16/16 190.0 1.05 1.45
LMT 160916P00195000 P 09/16/16 195.0 1.35 1.60
LMT 160916P00200000 P 09/16/16 200.0 1.70 2.15
LMT 160916P00205000 P 09/16/16 205.0 2.20 2.80
LMT 160916P00210000 P 09/16/16 210.0 2.90 3.20
LMT 160916P00215000 P 09/16/16 215.0 3.70 4.50
LMT 160916P00220000 P 09/16/16 220.0 4.90 5.80
LMT 160916P00225000 P 09/16/16 225.0 6.30 7.50
LMT 160916P00230000 P 09/16/16 230.0 8.10 9.40
LMT 160916P00235000 P 09/16/16 235.0 10.40 11.80
LMT 160916P00240000 P 09/16/16 240.0 13.20 14.60
LMT 160916P00245000 P 09/16/16 245.0 16.20 18.90
LMT 160916P00250000 P 09/16/16 250.0 20.20 22.60
LMT 160916P00255000 P 09/16/16 255.0 23.80 26.50
LMT 160916P00260000 P 09/16/16 260.0 28.10 31.30
LMT 160916P00265000 P 09/16/16 265.0 33.00 35.90
LMT 160916P00270000 P 09/16/16 270.0 37.30 40.70
LMT 160916P00275000 P 09/16/16 275.0 42.70 45.70
LMT 160916P00280000 P 09/16/16 280.0 47.70 50.60
LMT 160916P00285000 P 09/16/16 285.0 52.80 55.50
LMT 160916P00290000 P 09/16/16 290.0 57.90 60.50
LMT 160916P00295000 P 09/16/16 295.0 62.50 65.50
LMT 160916P00300000 P 09/16/16 300.0 67.70 70.50
LMT 160916P00305000 P 09/16/16 305.0 72.70 75.30
LMT 160916P00310000 P 09/16/16 310.0 77.50 80.30
LMT 160916P00315000 P 09/16/16 315.0 82.80 85.40
LMT 161216C00125000 C 12/16/16 125.0 107.20 110.30
LMT 161216C00130000 C 12/16/16 130.0 102.90 105.30
LMT 161216C00135000 C 12/16/16 135.0 97.40 101.20
LMT 161216C00140000 C 12/16/16 140.0 92.90 95.40
LMT 161216C00145000 C 12/16/16 145.0 87.50 90.40
LMT 161216C00150000 C 12/16/16 150.0 82.40 85.30
LMT 161216C00155000 C 12/16/16 155.0 77.40 81.10
LMT 161216C00160000 C 12/16/16 160.0 72.90 75.30
LMT 161216C00165000 C 12/16/16 165.0 67.40 70.90
LMT 161216C00170000 C 12/16/16 170.0 62.40 65.20
LMT 161216C00175000 C 12/16/16 175.0 57.50 61.10
LMT 161216C00180000 C 12/16/16 180.0 52.60 55.70
LMT 161216C00185000 C 12/16/16 185.0 47.70 50.40
LMT 161216C00190000 C 12/16/16 190.0 43.10 46.00
LMT 161216C00195000 C 12/16/16 195.0 38.30 41.50
LMT 161216C00200000 C 12/16/16 200.0 33.70 36.40
LMT 161216C00205000 C 12/16/16 205.0 29.20 32.10
LMT 161216C00210000 C 12/16/16 210.0 24.80 27.40
LMT 161216C00215000 C 12/16/16 215.0 21.90 23.50
LMT 161216C00220000 C 12/16/16 220.0 18.30 19.60
LMT 161216C00225000 C 12/16/16 225.0 15.20 16.30
LMT 161216C00230000 C 12/16/16 230.0 12.00 13.00
LMT 161216C00235000 C 12/16/16 235.0 9.30 10.40
LMT 161216C00240000 C 12/16/16 240.0 6.80 7.80
LMT 161216C00245000 C 12/16/16 245.0 4.90 6.10
LMT 161216C00250000 C 12/16/16 250.0 3.40 4.50
LMT 161216C00255000 C 12/16/16 255.0 2.35 3.30
LMT 161216C00260000 C 12/16/16 260.0 1.40 2.30
LMT 161216C00265000 C 12/16/16 265.0 0.85 1.65
LMT 161216C00270000 C 12/16/16 270.0 0.60 1.05
LMT 161216C00275000 C 12/16/16 275.0 0.35 0.75
LMT 161216C00280000 C 12/16/16 280.0 0.25 0.60
LMT 161216C00285000 C 12/16/16 285.0 0.15 0.45
LMT 161216C00290000 C 12/16/16 290.0 0.10 0.35
LMT 161216C00295000 C 12/16/16 295.0 0.05 0.25
LMT 161216C00300000 C 12/16/16 300.0 0.00 0.20
LMT 161216C00305000 C 12/16/16 305.0 0.00 0.15
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.10
LMT 161216C00315000 C 12/16/16 315.0 0.00 0.10
LMT 161216C00320000 C 12/16/16 320.0 0.00 0.10
LMT 161216C00325000 C 12/16/16 325.0 0.00 0.10
LMT 161216P00125000 P 12/16/16 125.0 0.25 0.35
LMT 161216P00130000 P 12/16/16 130.0 0.30 0.40
LMT 161216P00135000 P 12/16/16 135.0 0.30 0.45
LMT 161216P00140000 P 12/16/16 140.0 0.35 0.55
LMT 161216P00145000 P 12/16/16 145.0 0.45 0.70
LMT 161216P00150000 P 12/16/16 150.0 0.55 0.85
LMT 161216P00155000 P 12/16/16 155.0 0.60 1.00
LMT 161216P00160000 P 12/16/16 160.0 0.85 1.15
LMT 161216P00165000 P 12/16/16 165.0 1.00 1.35
LMT 161216P00170000 P 12/16/16 170.0 1.10 1.60
LMT 161216P00175000 P 12/16/16 175.0 1.50 1.85
LMT 161216P00180000 P 12/16/16 180.0 1.75 2.20
LMT 161216P00185000 P 12/16/16 185.0 2.10 2.45
LMT 161216P00190000 P 12/16/16 190.0 2.55 3.10
LMT 161216P00195000 P 12/16/16 195.0 3.20 3.70
LMT 161216P00200000 P 12/16/16 200.0 3.80 4.40
LMT 161216P00205000 P 12/16/16 205.0 4.60 5.40
LMT 161216P00210000 P 12/16/16 210.0 5.70 6.60
LMT 161216P00215000 P 12/16/16 215.0 6.70 7.90
LMT 161216P00220000 P 12/16/16 220.0 7.80 9.60
LMT 161216P00225000 P 12/16/16 225.0 9.90 10.80
LMT 161216P00230000 P 12/16/16 230.0 12.10 13.00
LMT 161216P00235000 P 12/16/16 235.0 14.40 16.20
LMT 161216P00240000 P 12/16/16 240.0 17.30 19.00
LMT 161216P00245000 P 12/16/16 245.0 20.10 22.20
LMT 161216P00250000 P 12/16/16 250.0 23.50 25.60
LMT 161216P00255000 P 12/16/16 255.0 27.60 30.20
LMT 161216P00260000 P 12/16/16 260.0 31.80 34.30
LMT 161216P00265000 P 12/16/16 265.0 35.90 38.60
LMT 161216P00270000 P 12/16/16 270.0 40.20 43.30
LMT 161216P00275000 P 12/16/16 275.0 45.10 47.90
LMT 161216P00280000 P 12/16/16 280.0 49.20 52.80
LMT 161216P00285000 P 12/16/16 285.0 54.40 57.90
LMT 161216P00290000 P 12/16/16 290.0 59.20 62.90
LMT 161216P00295000 P 12/16/16 295.0 64.00 67.30
LMT 161216P00300000 P 12/16/16 300.0 69.20 72.90
LMT 161216P00305000 P 12/16/16 305.0 74.20 77.30
LMT 161216P00310000 P 12/16/16 310.0 79.40 82.20
LMT 161216P00315000 P 12/16/16 315.0 83.70 87.30
LMT 161216P00320000 P 12/16/16 320.0 89.00 92.30
LMT 161216P00325000 P 12/16/16 325.0 94.20 97.20
LMT 170120C00095000 C 01/20/17 95.0 137.30 140.80
LMT 170120C00100000 C 01/20/17 100.0 132.40 135.20
LMT 170120C00105000 C 01/20/17 105.0 127.30 130.30
LMT 170120C00110000 C 01/20/17 110.0 122.40 125.20
LMT 170120C00115000 C 01/20/17 115.0 117.50 120.20
LMT 170120C00120000 C 01/20/17 120.0 112.50 115.20
LMT 170120C00125000 C 01/20/17 125.0 107.50 110.20
LMT 170120C00130000 C 01/20/17 130.0 102.90 105.80
LMT 170120C00135000 C 01/20/17 135.0 97.20 100.60
LMT 170120C00140000 C 01/20/17 140.0 92.30 95.80
LMT 170120C00145000 C 01/20/17 145.0 87.80 90.30
LMT 170120C00150000 C 01/20/17 150.0 82.80 85.30
LMT 170120C00155000 C 01/20/17 155.0 77.40 80.30
LMT 170120C00160000 C 01/20/17 160.0 72.60 75.40
LMT 170120C00165000 C 01/20/17 165.0 67.90 70.90
LMT 170120C00170000 C 01/20/17 170.0 62.60 65.40
LMT 170120C00175000 C 01/20/17 175.0 57.60 60.40
LMT 170120C00180000 C 01/20/17 180.0 52.60 55.40
LMT 170120C00185000 C 01/20/17 185.0 47.80 50.50
LMT 170120C00190000 C 01/20/17 190.0 43.10 45.90
LMT 170120C00195000 C 01/20/17 195.0 38.40 41.20
LMT 170120C00200000 C 01/20/17 200.0 33.80 36.30
LMT 170120C00205000 C 01/20/17 205.0 30.60 31.90
LMT 170120C00210000 C 01/20/17 210.0 26.50 28.10
LMT 170120C00215000 C 01/20/17 215.0 22.60 24.00
LMT 170120C00220000 C 01/20/17 220.0 18.90 20.00
LMT 170120C00225000 C 01/20/17 225.0 16.20 16.90
LMT 170120C00230000 C 01/20/17 230.0 13.10 13.80
LMT 170120C00235000 C 01/20/17 235.0 10.30 11.10
LMT 170120C00240000 C 01/20/17 240.0 7.90 8.60
LMT 170120C00245000 C 01/20/17 245.0 5.90 6.70
LMT 170120C00250000 C 01/20/17 250.0 4.30 5.10
LMT 170120C00260000 C 01/20/17 260.0 1.75 2.75
LMT 170120C00270000 C 01/20/17 270.0 0.90 1.50
LMT 170120C00280000 C 01/20/17 280.0 0.35 0.70
LMT 170120C00290000 C 01/20/17 290.0 0.15 0.40
LMT 170120C00300000 C 01/20/17 300.0 0.05 0.25
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 0.10 0.25
LMT 170120P00110000 P 01/20/17 110.0 0.10 0.30
LMT 170120P00115000 P 01/20/17 115.0 0.20 0.30
LMT 170120P00120000 P 01/20/17 120.0 0.20 0.40
LMT 170120P00125000 P 01/20/17 125.0 0.25 0.45
LMT 170120P00130000 P 01/20/17 130.0 0.30 0.50
LMT 170120P00135000 P 01/20/17 135.0 0.35 0.60
LMT 170120P00140000 P 01/20/17 140.0 0.50 0.75
LMT 170120P00145000 P 01/20/17 145.0 0.60 0.90
LMT 170120P00150000 P 01/20/17 150.0 0.70 1.05
LMT 170120P00155000 P 01/20/17 155.0 0.90 1.15
LMT 170120P00160000 P 01/20/17 160.0 1.00 1.40
LMT 170120P00165000 P 01/20/17 165.0 1.25 1.55
LMT 170120P00170000 P 01/20/17 170.0 1.55 1.90
LMT 170120P00175000 P 01/20/17 175.0 1.80 2.15
LMT 170120P00180000 P 01/20/17 180.0 2.05 2.65
LMT 170120P00185000 P 01/20/17 185.0 2.50 3.10
LMT 170120P00190000 P 01/20/17 190.0 3.00 3.70
LMT 170120P00195000 P 01/20/17 195.0 3.70 4.20
LMT 170120P00200000 P 01/20/17 200.0 4.40 5.10
LMT 170120P00205000 P 01/20/17 205.0 5.30 6.20
LMT 170120P00210000 P 01/20/17 210.0 6.40 7.10
LMT 170120P00215000 P 01/20/17 215.0 7.60 8.40
LMT 170120P00220000 P 01/20/17 220.0 9.00 10.00
LMT 170120P00225000 P 01/20/17 225.0 10.90 12.50
LMT 170120P00230000 P 01/20/17 230.0 12.90 14.50
LMT 170120P00235000 P 01/20/17 235.0 15.40 17.40
LMT 170120P00240000 P 01/20/17 240.0 18.10 20.30
LMT 170120P00245000 P 01/20/17 245.0 21.10 22.40
LMT 170120P00250000 P 01/20/17 250.0 24.50 25.40
LMT 170120P00260000 P 01/20/17 260.0 32.20 35.00
LMT 170120P00270000 P 01/20/17 270.0 41.00 43.50
LMT 170120P00280000 P 01/20/17 280.0 49.70 52.50
LMT 170120P00290000 P 01/20/17 290.0 59.20 62.60
LMT 170120P00300000 P 01/20/17 300.0 69.60 72.30
LMT 180119C00110000 C 01/19/18 110.0 122.50 126.00
LMT 180119C00115000 C 01/19/18 115.0 117.90 120.30
LMT 180119C00120000 C 01/19/18 120.0 112.90 115.30
LMT 180119C00125000 C 01/19/18 125.0 107.90 110.30
LMT 180119C00130000 C 01/19/18 130.0 102.90 105.40
LMT 180119C00135000 C 01/19/18 135.0 97.90 100.90
LMT 180119C00140000 C 01/19/18 140.0 92.00 95.90
LMT 180119C00145000 C 01/19/18 145.0 87.80 90.90
LMT 180119C00150000 C 01/19/18 150.0 82.50 85.80
LMT 180119C00155000 C 01/19/18 155.0 77.00 81.20
LMT 180119C00160000 C 01/19/18 160.0 72.00 75.50
LMT 180119C00165000 C 01/19/18 165.0 67.30 70.80
LMT 180119C00170000 C 01/19/18 170.0 62.50 66.20
LMT 180119C00175000 C 01/19/18 175.0 57.50 61.10
LMT 180119C00180000 C 01/19/18 180.0 53.00 56.50
LMT 180119C00185000 C 01/19/18 185.0 48.50 52.50
LMT 180119C00190000 C 01/19/18 190.0 44.30 47.80
LMT 180119C00195000 C 01/19/18 195.0 40.00 43.90
LMT 180119C00200000 C 01/19/18 200.0 35.50 39.30
LMT 180119C00210000 C 01/19/18 210.0 28.80 31.90
LMT 180119C00220000 C 01/19/18 220.0 22.00 25.90
LMT 180119C00230000 C 01/19/18 230.0 16.60 19.70
LMT 180119C00240000 C 01/19/18 240.0 12.10 15.00
LMT 180119C00250000 C 01/19/18 250.0 9.00 11.20
LMT 180119C00260000 C 01/19/18 260.0 6.30 8.00
LMT 180119C00270000 C 01/19/18 270.0 4.20 5.70
LMT 180119C00280000 C 01/19/18 280.0 3.40 4.10
LMT 180119C00290000 C 01/19/18 290.0 2.00 2.75
LMT 180119C00300000 C 01/19/18 300.0 1.25 1.95
LMT 180119C00310000 C 01/19/18 310.0 0.70 1.50
LMT 180119C00320000 C 01/19/18 320.0 0.45 0.95
LMT 180119C00330000 C 01/19/18 330.0 0.25 1.00
LMT 180119P00110000 P 01/19/18 110.0 0.90 1.40
LMT 180119P00115000 P 01/19/18 115.0 1.05 1.80
LMT 180119P00120000 P 01/19/18 120.0 1.25 1.90
LMT 180119P00125000 P 01/19/18 125.0 1.45 2.30
LMT 180119P00130000 P 01/19/18 130.0 1.70 2.55
LMT 180119P00135000 P 01/19/18 135.0 2.00 2.85
LMT 180119P00140000 P 01/19/18 140.0 2.20 3.20
LMT 180119P00145000 P 01/19/18 145.0 2.60 3.40
LMT 180119P00150000 P 01/19/18 150.0 2.95 4.00
LMT 180119P00155000 P 01/19/18 155.0 3.60 4.60
LMT 180119P00160000 P 01/19/18 160.0 3.90 4.70
LMT 180119P00165000 P 01/19/18 165.0 4.50 5.50
LMT 180119P00170000 P 01/19/18 170.0 5.10 6.30
LMT 180119P00175000 P 01/19/18 175.0 5.80 7.20
LMT 180119P00180000 P 01/19/18 180.0 6.70 8.10
LMT 180119P00185000 P 01/19/18 185.0 7.70 9.00
LMT 180119P00190000 P 01/19/18 190.0 8.80 10.10
LMT 180119P00195000 P 01/19/18 195.0 10.10 11.40
LMT 180119P00200000 P 01/19/18 200.0 11.20 13.00
LMT 180119P00210000 P 01/19/18 210.0 14.30 15.50
LMT 180119P00220000 P 01/19/18 220.0 18.10 20.50
LMT 180119P00230000 P 01/19/18 230.0 22.80 25.40
LMT 180119P00240000 P 01/19/18 240.0 28.50 31.30
LMT 180119P00250000 P 01/19/18 250.0 34.10 37.50
LMT 180119P00260000 P 01/19/18 260.0 41.40 44.50
LMT 180119P00270000 P 01/19/18 270.0 48.40 52.00
LMT 180119P00280000 P 01/19/18 280.0 56.50 60.00
LMT 180119P00290000 P 01/19/18 290.0 65.60 69.00
LMT 180119P00300000 P 01/19/18 300.0 74.70 78.00
LMT 180119P00310000 P 01/19/18 310.0 83.90 87.00
LMT 180119P00320000 P 01/19/18 320.0 93.60 97.00
LMT 180119P00330000 P 01/19/18 330.0 102.80 106.00

OPRA data is delayed 15 minutes.