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 (2014-09-12)Premium Content

Lockheed Martin Corp (LMT)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 141122C00105000 C 11/22/14 105.0 80.70 84.80
LMT 141122C00110000 C 11/22/14 110.0 75.70 79.80
LMT 141122C00115000 C 11/22/14 115.0 70.70 74.80
LMT 141122C00120000 C 11/22/14 120.0 65.70 69.70
LMT 141122C00125000 C 11/22/14 125.0 60.70 64.80
LMT 141122C00130000 C 11/22/14 130.0 55.70 59.80
LMT 141122C00135000 C 11/22/14 135.0 50.70 54.70
LMT 141122C00140000 C 11/22/14 140.0 45.70 49.70
LMT 141122C00145000 C 11/22/14 145.0 40.70 44.70
LMT 141122C00150000 C 11/22/14 150.0 35.70 39.70
LMT 141122C00155000 C 11/22/14 155.0 30.70 34.70
LMT 141122C00160000 C 11/22/14 160.0 27.00 28.60
LMT 141122C00165000 C 11/22/14 165.0 21.10 23.20
LMT 141122C00170000 C 11/22/14 170.0 17.30 18.20
LMT 141122C00175000 C 11/22/14 175.0 12.70 13.20
LMT 141122C00180000 C 11/22/14 180.0 7.60 8.20
LMT 141122C00185000 C 11/22/14 185.0 2.75 3.10
LMT 141122C00190000 C 11/22/14 190.0 0.00 0.05
LMT 141122C00195000 C 11/22/14 195.0 0.00 0.05
LMT 141122C00200000 C 11/22/14 200.0 0.00 0.05
LMT 141122C00210000 C 11/22/14 210.0 0.00 0.05
LMT 141122C00220000 C 11/22/14 220.0 0.00 0.05
LMT 141122C00230000 C 11/22/14 230.0 0.00 0.05
LMT 141122C00240000 C 11/22/14 240.0 0.00 0.05
LMT 141122C00250000 C 11/22/14 250.0 0.00 0.05
LMT 141122C00260000 C 11/22/14 260.0 0.00 0.05
LMT 141122C00270000 C 11/22/14 270.0 0.00 0.05
LMT 141122P00105000 P 11/22/14 105.0 0.00 0.05
LMT 141122P00110000 P 11/22/14 110.0 0.00 0.05
LMT 141122P00115000 P 11/22/14 115.0 0.00 0.05
LMT 141122P00120000 P 11/22/14 120.0 0.00 0.05
LMT 141122P00125000 P 11/22/14 125.0 0.00 0.05
LMT 141122P00130000 P 11/22/14 130.0 0.00 0.05
LMT 141122P00135000 P 11/22/14 135.0 0.00 0.05
LMT 141122P00140000 P 11/22/14 140.0 0.00 0.05
LMT 141122P00145000 P 11/22/14 145.0 0.00 0.05
LMT 141122P00150000 P 11/22/14 150.0 0.00 0.05
LMT 141122P00155000 P 11/22/14 155.0 0.00 0.05
LMT 141122P00160000 P 11/22/14 160.0 0.00 0.05
LMT 141122P00165000 P 11/22/14 165.0 0.00 0.05
LMT 141122P00170000 P 11/22/14 170.0 0.00 0.05
LMT 141122P00175000 P 11/22/14 175.0 0.00 0.05
LMT 141122P00180000 P 11/22/14 180.0 0.00 0.05
LMT 141122P00185000 P 11/22/14 185.0 0.00 0.05
LMT 141122P00190000 P 11/22/14 190.0 1.75 2.30
LMT 141122P00195000 P 11/22/14 195.0 6.60 7.30
LMT 141122P00200000 P 11/22/14 200.0 10.70 13.00
LMT 141122P00210000 P 11/22/14 210.0 20.70 22.30
LMT 141122P00220000 P 11/22/14 220.0 30.00 32.40
LMT 141122P00230000 P 11/22/14 230.0 39.80 42.40
LMT 141122P00240000 P 11/22/14 240.0 49.90 52.40
LMT 141122P00250000 P 11/22/14 250.0 59.90 63.90
LMT 141122P00260000 P 11/22/14 260.0 69.90 73.90
LMT 141122P00270000 P 11/22/14 270.0 79.70 84.10
LMT 141220C00085000 C 12/20/14 85.0 100.80 104.80
LMT 141220C00090000 C 12/20/14 90.0 95.80 99.80
LMT 141220C00095000 C 12/20/14 95.0 90.50 94.80
LMT 141220C00100000 C 12/20/14 100.0 85.80 89.80
LMT 141220C00105000 C 12/20/14 105.0 80.50 84.80
LMT 141220C00110000 C 12/20/14 110.0 75.50 79.80
LMT 141220C00115000 C 12/20/14 115.0 70.50 74.80
LMT 141220C00120000 C 12/20/14 120.0 65.70 69.70
LMT 141220C00125000 C 12/20/14 125.0 60.70 64.80
LMT 141220C00130000 C 12/20/14 130.0 55.50 59.70
LMT 141220C00135000 C 12/20/14 135.0 50.70 54.70
LMT 141220C00140000 C 12/20/14 140.0 45.70 49.70
LMT 141220C00145000 C 12/20/14 145.0 40.50 44.70
LMT 141220C00150000 C 12/20/14 150.0 36.20 38.50
LMT 141220C00155000 C 12/20/14 155.0 31.90 33.60
LMT 141220C00160000 C 12/20/14 160.0 27.20 28.50
LMT 141220C00165000 C 12/20/14 165.0 21.40 23.40
LMT 141220C00170000 C 12/20/14 170.0 17.50 18.50
LMT 141220C00175000 C 12/20/14 175.0 12.40 13.40
LMT 141220C00180000 C 12/20/14 180.0 7.80 8.40
LMT 141220C00185000 C 12/20/14 185.0 3.90 4.20
LMT 141220C00190000 C 12/20/14 190.0 1.55 1.65
LMT 141220C00195000 C 12/20/14 195.0 0.40 0.55
LMT 141220C00200000 C 12/20/14 200.0 0.05 0.20
LMT 141220C00210000 C 12/20/14 210.0 0.00 0.05
LMT 141220C00220000 C 12/20/14 220.0 0.00 0.05
LMT 141220C00230000 C 12/20/14 230.0 0.00 0.05
LMT 141220C00240000 C 12/20/14 240.0 0.00 0.05
LMT 141220P00085000 P 12/20/14 85.0 0.00 0.05
LMT 141220P00090000 P 12/20/14 90.0 0.00 0.05
LMT 141220P00095000 P 12/20/14 95.0 0.00 0.05
LMT 141220P00100000 P 12/20/14 100.0 0.00 0.05
LMT 141220P00105000 P 12/20/14 105.0 0.00 0.05
LMT 141220P00110000 P 12/20/14 110.0 0.00 0.05
LMT 141220P00115000 P 12/20/14 115.0 0.00 0.05
LMT 141220P00120000 P 12/20/14 120.0 0.00 0.05
LMT 141220P00125000 P 12/20/14 125.0 0.00 0.05
LMT 141220P00130000 P 12/20/14 130.0 0.00 0.05
LMT 141220P00135000 P 12/20/14 135.0 0.00 0.05
LMT 141220P00140000 P 12/20/14 140.0 0.00 0.05
LMT 141220P00145000 P 12/20/14 145.0 0.00 0.05
LMT 141220P00150000 P 12/20/14 150.0 0.00 0.10
LMT 141220P00155000 P 12/20/14 155.0 0.05 0.10
LMT 141220P00160000 P 12/20/14 160.0 0.05 0.20
LMT 141220P00165000 P 12/20/14 165.0 0.05 0.30
LMT 141220P00170000 P 12/20/14 170.0 0.15 0.30
LMT 141220P00175000 P 12/20/14 175.0 0.40 0.60
LMT 141220P00180000 P 12/20/14 180.0 1.00 1.20
LMT 141220P00185000 P 12/20/14 185.0 2.30 2.65
LMT 141220P00190000 P 12/20/14 190.0 4.90 5.30
LMT 141220P00195000 P 12/20/14 195.0 8.60 9.90
LMT 141220P00200000 P 12/20/14 200.0 13.00 14.60
LMT 141220P00210000 P 12/20/14 210.0 22.90 24.60
LMT 141220P00220000 P 12/20/14 220.0 32.00 35.10
LMT 141220P00230000 P 12/20/14 230.0 41.30 45.60
LMT 141220P00240000 P 12/20/14 240.0 51.30 55.60
LMT 150117C00045000 C 01/17/15 45.0 140.70 144.70
LMT 150117C00047500 C 01/17/15 47.5 138.00 142.30
LMT 150117C00050000 C 01/17/15 50.0 135.70 139.70
LMT 150117C00055000 C 01/17/15 55.0 130.70 134.80
LMT 150117C00060000 C 01/17/15 60.0 125.70 129.80
LMT 150117C00065000 C 01/17/15 65.0 120.70 124.80
LMT 150117C00070000 C 01/17/15 70.0 115.70 119.80
LMT 150117C00075000 C 01/17/15 75.0 110.70 114.80
LMT 150117C00077500 C 01/17/15 77.5 108.60 111.40
LMT 150117C00080000 C 01/17/15 80.0 105.50 109.70
LMT 150117C00082500 C 01/17/15 82.5 103.20 107.30
LMT 150117C00085000 C 01/17/15 85.0 100.50 104.70
LMT 150117C00087500 C 01/17/15 87.5 98.20 102.30
LMT 150117C00090000 C 01/17/15 90.0 95.50 99.70
LMT 150117C00092500 C 01/17/15 92.5 93.00 97.20
LMT 150117C00095000 C 01/17/15 95.0 90.70 94.80
LMT 150117C00097500 C 01/17/15 97.5 88.20 92.20
LMT 150117C00100000 C 01/17/15 100.0 85.70 89.80
LMT 150117C00105000 C 01/17/15 105.0 80.70 84.70
LMT 150117C00110000 C 01/17/15 110.0 75.70 79.80
LMT 150117C00115000 C 01/17/15 115.0 70.70 75.00
LMT 150117C00120000 C 01/17/15 120.0 65.70 69.80
LMT 150117C00125000 C 01/17/15 125.0 60.70 64.70
LMT 150117C00130000 C 01/17/15 130.0 55.70 59.70
LMT 150117C00135000 C 01/17/15 135.0 50.80 54.80
LMT 150117C00140000 C 01/17/15 140.0 45.80 48.80
LMT 150117C00145000 C 01/17/15 145.0 42.00 43.70
LMT 150117C00150000 C 01/17/15 150.0 36.10 39.40
LMT 150117C00155000 C 01/17/15 155.0 32.50 33.40
LMT 150117C00160000 C 01/17/15 160.0 27.40 28.40
LMT 150117C00165000 C 01/17/15 165.0 22.30 23.40
LMT 150117C00170000 C 01/17/15 170.0 17.50 18.40
LMT 150117C00175000 C 01/17/15 175.0 12.50 13.80
LMT 150117C00180000 C 01/17/15 180.0 8.70 9.20
LMT 150117C00185000 C 01/17/15 185.0 5.50 5.70
LMT 150117C00190000 C 01/17/15 190.0 2.90 3.30
LMT 150117C00195000 C 01/17/15 195.0 1.40 1.60
LMT 150117C00200000 C 01/17/15 200.0 0.55 0.70
LMT 150117C00210000 C 01/17/15 210.0 0.00 0.20
LMT 150117C00220000 C 01/17/15 220.0 0.00 0.10
LMT 150117C00230000 C 01/17/15 230.0 0.00 0.05
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 0.05
LMT 150117P00065000 P 01/17/15 65.0 0.00 0.05
LMT 150117P00070000 P 01/17/15 70.0 0.00 0.05
LMT 150117P00075000 P 01/17/15 75.0 0.00 0.05
LMT 150117P00077500 P 01/17/15 77.5 0.00 0.05
LMT 150117P00080000 P 01/17/15 80.0 0.00 0.05
LMT 150117P00082500 P 01/17/15 82.5 0.00 0.05
LMT 150117P00085000 P 01/17/15 85.0 0.00 0.05
LMT 150117P00087500 P 01/17/15 87.5 0.00 0.05
LMT 150117P00090000 P 01/17/15 90.0 0.00 0.05
LMT 150117P00092500 P 01/17/15 92.5 0.00 0.05
LMT 150117P00095000 P 01/17/15 95.0 0.00 0.05
LMT 150117P00097500 P 01/17/15 97.5 0.00 0.05
LMT 150117P00100000 P 01/17/15 100.0 0.00 0.05
LMT 150117P00105000 P 01/17/15 105.0 0.00 0.05
LMT 150117P00110000 P 01/17/15 110.0 0.00 0.05
LMT 150117P00115000 P 01/17/15 115.0 0.00 0.10
LMT 150117P00120000 P 01/17/15 120.0 0.00 0.10
LMT 150117P00125000 P 01/17/15 125.0 0.00 0.10
LMT 150117P00130000 P 01/17/15 130.0 0.00 0.10
LMT 150117P00135000 P 01/17/15 135.0 0.00 0.10
LMT 150117P00140000 P 01/17/15 140.0 0.00 0.15
LMT 150117P00145000 P 01/17/15 145.0 0.00 0.20
LMT 150117P00150000 P 01/17/15 150.0 0.05 0.30
LMT 150117P00155000 P 01/17/15 155.0 0.15 0.40
LMT 150117P00160000 P 01/17/15 160.0 0.25 0.50
LMT 150117P00165000 P 01/17/15 165.0 0.40 0.70
LMT 150117P00170000 P 01/17/15 170.0 0.75 0.90
LMT 150117P00175000 P 01/17/15 175.0 1.20 1.45
LMT 150117P00180000 P 01/17/15 180.0 2.25 2.40
LMT 150117P00185000 P 01/17/15 185.0 3.80 4.10
LMT 150117P00190000 P 01/17/15 190.0 6.30 6.60
LMT 150117P00195000 P 01/17/15 195.0 9.70 10.10
LMT 150117P00200000 P 01/17/15 200.0 13.40 15.00
LMT 150117P00210000 P 01/17/15 210.0 21.80 24.60
LMT 150117P00220000 P 01/17/15 220.0 31.60 35.20
LMT 150117P00230000 P 01/17/15 230.0 41.20 45.20
LMT 150320C00085000 C 03/20/15 85.0 100.50 104.90
LMT 150320C00090000 C 03/20/15 90.0 95.70 99.80
LMT 150320C00095000 C 03/20/15 95.0 90.80 95.00
LMT 150320C00100000 C 03/20/15 100.0 85.70 89.80
LMT 150320C00105000 C 03/20/15 105.0 80.80 85.00
LMT 150320C00110000 C 03/20/15 110.0 75.70 80.00
LMT 150320C00115000 C 03/20/15 115.0 70.70 75.10
LMT 150320C00120000 C 03/20/15 120.0 65.70 70.00
LMT 150320C00125000 C 03/20/15 125.0 60.70 64.50
LMT 150320C00130000 C 03/20/15 130.0 55.70 59.60
LMT 150320C00135000 C 03/20/15 135.0 50.70 54.40
LMT 150320C00140000 C 03/20/15 140.0 45.70 49.50
LMT 150320C00145000 C 03/20/15 145.0 40.70 44.40
LMT 150320C00150000 C 03/20/15 150.0 35.70 39.60
LMT 150320C00155000 C 03/20/15 155.0 30.80 34.50
LMT 150320C00160000 C 03/20/15 160.0 25.80 29.80
LMT 150320C00165000 C 03/20/15 165.0 22.70 23.60
LMT 150320C00170000 C 03/20/15 170.0 17.80 18.80
LMT 150320C00175000 C 03/20/15 175.0 14.40 15.20
LMT 150320C00180000 C 03/20/15 180.0 11.00 11.20
LMT 150320C00185000 C 03/20/15 185.0 7.90 8.30
LMT 150320C00190000 C 03/20/15 190.0 5.30 5.70
LMT 150320C00195000 C 03/20/15 195.0 3.40 3.70
LMT 150320C00200000 C 03/20/15 200.0 2.10 2.35
LMT 150320C00210000 C 03/20/15 210.0 0.65 1.00
LMT 150320C00220000 C 03/20/15 220.0 0.15 0.40
LMT 150320C00230000 C 03/20/15 230.0 0.05 0.20
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.10
LMT 150320P00085000 P 03/20/15 85.0 0.00 0.10
LMT 150320P00090000 P 03/20/15 90.0 0.00 0.10
LMT 150320P00095000 P 03/20/15 95.0 0.00 0.10
LMT 150320P00100000 P 03/20/15 100.0 0.00 0.10
LMT 150320P00105000 P 03/20/15 105.0 0.00 0.15
LMT 150320P00110000 P 03/20/15 110.0 0.00 0.15
LMT 150320P00115000 P 03/20/15 115.0 0.05 0.20
LMT 150320P00120000 P 03/20/15 120.0 0.10 0.25
LMT 150320P00125000 P 03/20/15 125.0 0.05 0.35
LMT 150320P00130000 P 03/20/15 130.0 0.15 0.40
LMT 150320P00135000 P 03/20/15 135.0 0.25 0.45
LMT 150320P00140000 P 03/20/15 140.0 0.35 0.55
LMT 150320P00145000 P 03/20/15 145.0 0.50 0.70
LMT 150320P00150000 P 03/20/15 150.0 0.70 0.90
LMT 150320P00155000 P 03/20/15 155.0 0.95 1.20
LMT 150320P00160000 P 03/20/15 160.0 1.30 1.65
LMT 150320P00165000 P 03/20/15 165.0 1.90 2.15
LMT 150320P00170000 P 03/20/15 170.0 2.60 2.90
LMT 150320P00175000 P 03/20/15 175.0 3.60 4.00
LMT 150320P00180000 P 03/20/15 180.0 5.10 5.50
LMT 150320P00185000 P 03/20/15 185.0 7.10 7.50
LMT 150320P00190000 P 03/20/15 190.0 9.70 10.10
LMT 150320P00195000 P 03/20/15 195.0 12.90 13.30
LMT 150320P00200000 P 03/20/15 200.0 16.60 17.10
LMT 150320P00210000 P 03/20/15 210.0 24.80 26.60
LMT 150320P00220000 P 03/20/15 220.0 32.70 36.80
LMT 150320P00230000 P 03/20/15 230.0 42.50 46.50
LMT 150320P00240000 P 03/20/15 240.0 52.40 56.50
LMT 150619C00100000 C 06/19/15 100.0 85.70 90.10
LMT 150619C00105000 C 06/19/15 105.0 80.70 84.60
LMT 150619C00110000 C 06/19/15 110.0 75.70 79.70
LMT 150619C00115000 C 06/19/15 115.0 70.60 74.60
LMT 150619C00120000 C 06/19/15 120.0 65.70 69.90
LMT 150619C00125000 C 06/19/15 125.0 60.70 65.00
LMT 150619C00130000 C 06/19/15 130.0 55.80 59.90
LMT 150619C00135000 C 06/19/15 135.0 50.70 55.10
LMT 150619C00140000 C 06/19/15 140.0 45.60 50.00
LMT 150619C00145000 C 06/19/15 145.0 40.80 45.00
LMT 150619C00150000 C 06/19/15 150.0 35.70 40.20
LMT 150619C00155000 C 06/19/15 155.0 32.10 34.00
LMT 150619C00160000 C 06/19/15 160.0 27.50 29.40
LMT 150619C00165000 C 06/19/15 165.0 23.50 25.20
LMT 150619C00170000 C 06/19/15 170.0 19.50 21.00
LMT 150619C00175000 C 06/19/15 175.0 16.30 16.80
LMT 150619C00180000 C 06/19/15 180.0 13.00 13.40
LMT 150619C00185000 C 06/19/15 185.0 10.10 10.50
LMT 150619C00190000 C 06/19/15 190.0 7.60 8.00
LMT 150619C00195000 C 06/19/15 195.0 5.60 5.90
LMT 150619C00200000 C 06/19/15 200.0 3.90 4.30
LMT 150619C00210000 C 06/19/15 210.0 1.90 2.20
LMT 150619C00220000 C 06/19/15 220.0 0.75 1.10
LMT 150619C00230000 C 06/19/15 230.0 0.25 0.60
LMT 150619C00240000 C 06/19/15 240.0 0.10 0.35
LMT 150619C00250000 C 06/19/15 250.0 0.05 0.20
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.15
LMT 150619P00100000 P 06/19/15 100.0 0.15 0.35
LMT 150619P00105000 P 06/19/15 105.0 0.15 0.45
LMT 150619P00110000 P 06/19/15 110.0 0.20 0.55
LMT 150619P00115000 P 06/19/15 115.0 0.30 0.65
LMT 150619P00120000 P 06/19/15 120.0 0.40 0.80
LMT 150619P00125000 P 06/19/15 125.0 0.55 0.95
LMT 150619P00130000 P 06/19/15 130.0 0.70 1.10
LMT 150619P00135000 P 06/19/15 135.0 0.90 1.35
LMT 150619P00140000 P 06/19/15 140.0 1.10 1.65
LMT 150619P00145000 P 06/19/15 145.0 1.40 1.90
LMT 150619P00150000 P 06/19/15 150.0 1.80 2.25
LMT 150619P00155000 P 06/19/15 155.0 2.30 2.80
LMT 150619P00160000 P 06/19/15 160.0 3.10 3.40
LMT 150619P00165000 P 06/19/15 165.0 3.90 4.30
LMT 150619P00170000 P 06/19/15 170.0 5.00 5.40
LMT 150619P00175000 P 06/19/15 175.0 6.50 6.90
LMT 150619P00180000 P 06/19/15 180.0 8.30 8.70
LMT 150619P00185000 P 06/19/15 185.0 10.50 10.90
LMT 150619P00190000 P 06/19/15 190.0 13.10 13.60
LMT 150619P00195000 P 06/19/15 195.0 16.10 16.70
LMT 150619P00200000 P 06/19/15 200.0 19.70 20.20
LMT 150619P00210000 P 06/19/15 210.0 27.20 28.80
LMT 150619P00220000 P 06/19/15 220.0 36.10 38.00
LMT 150619P00230000 P 06/19/15 230.0 44.10 48.60
LMT 150619P00240000 P 06/19/15 240.0 53.90 58.30
LMT 150619P00250000 P 06/19/15 250.0 63.80 68.20
LMT 150619P00260000 P 06/19/15 260.0 73.70 78.10
LMT 160115C00070000 C 01/15/16 70.0 115.50 120.30
LMT 160115C00075000 C 01/15/16 75.0 110.50 115.00
LMT 160115C00080000 C 01/15/16 80.0 105.50 110.00
LMT 160115C00085000 C 01/15/16 85.0 100.50 105.00
LMT 160115C00090000 C 01/15/16 90.0 95.50 100.00
LMT 160115C00095000 C 01/15/16 95.0 90.50 95.00
LMT 160115C00100000 C 01/15/16 100.0 85.50 90.00
LMT 160115C00105000 C 01/15/16 105.0 80.50 85.00
LMT 160115C00110000 C 01/15/16 110.0 75.50 80.00
LMT 160115C00115000 C 01/15/16 115.0 70.50 75.00
LMT 160115C00120000 C 01/15/16 120.0 65.50 70.00
LMT 160115C00125000 C 01/15/16 125.0 60.50 65.30
LMT 160115C00130000 C 01/15/16 130.0 55.50 60.30
LMT 160115C00135000 C 01/15/16 135.0 50.50 55.00
LMT 160115C00140000 C 01/15/16 140.0 45.70 50.50
LMT 160115C00145000 C 01/15/16 145.0 41.60 44.50
LMT 160115C00150000 C 01/15/16 150.0 37.80 40.00
LMT 160115C00155000 C 01/15/16 155.0 33.60 35.90
LMT 160115C00160000 C 01/15/16 160.0 29.70 31.40
LMT 160115C00165000 C 01/15/16 165.0 26.50 27.70
LMT 160115C00170000 C 01/15/16 170.0 22.90 24.20
LMT 160115C00175000 C 01/15/16 175.0 19.90 20.60
LMT 160115C00180000 C 01/15/16 180.0 17.00 17.60
LMT 160115C00185000 C 01/15/16 185.0 14.20 15.00
LMT 160115C00190000 C 01/15/16 190.0 11.80 12.50
LMT 160115C00195000 C 01/15/16 195.0 9.70 10.40
LMT 160115C00200000 C 01/15/16 200.0 7.90 8.60
LMT 160115C00210000 C 01/15/16 210.0 5.20 5.70
LMT 160115C00220000 C 01/15/16 220.0 3.50 4.00
LMT 160115C00230000 C 01/15/16 230.0 2.15 2.50
LMT 160115C00240000 C 01/15/16 240.0 1.15 1.65
LMT 160115P00070000 P 01/15/16 70.0 0.25 0.50
LMT 160115P00075000 P 01/15/16 75.0 0.25 0.60
LMT 160115P00080000 P 01/15/16 80.0 0.25 0.65
LMT 160115P00085000 P 01/15/16 85.0 0.35 0.75
LMT 160115P00090000 P 01/15/16 90.0 0.45 0.90
LMT 160115P00095000 P 01/15/16 95.0 0.60 0.95
LMT 160115P00100000 P 01/15/16 100.0 0.95 1.30
LMT 160115P00105000 P 01/15/16 105.0 1.05 1.35
LMT 160115P00110000 P 01/15/16 110.0 1.10 1.80
LMT 160115P00115000 P 01/15/16 115.0 1.35 2.10
LMT 160115P00120000 P 01/15/16 120.0 1.65 2.45
LMT 160115P00125000 P 01/15/16 125.0 2.00 2.85
LMT 160115P00130000 P 01/15/16 130.0 2.40 3.30
LMT 160115P00135000 P 01/15/16 135.0 3.10 3.80
LMT 160115P00140000 P 01/15/16 140.0 3.80 4.50
LMT 160115P00145000 P 01/15/16 145.0 4.50 5.30
LMT 160115P00150000 P 01/15/16 150.0 5.40 5.80
LMT 160115P00155000 P 01/15/16 155.0 6.20 6.90
LMT 160115P00160000 P 01/15/16 160.0 7.50 8.30
LMT 160115P00165000 P 01/15/16 165.0 8.90 9.50
LMT 160115P00170000 P 01/15/16 170.0 10.60 11.10
LMT 160115P00175000 P 01/15/16 175.0 12.50 13.10
LMT 160115P00180000 P 01/15/16 180.0 14.70 15.20
LMT 160115P00185000 P 01/15/16 185.0 17.10 17.70
LMT 160115P00190000 P 01/15/16 190.0 19.70 20.40
LMT 160115P00195000 P 01/15/16 195.0 22.70 23.40
LMT 160115P00200000 P 01/15/16 200.0 26.00 27.20
LMT 160115P00210000 P 01/15/16 210.0 33.10 34.10
LMT 160115P00220000 P 01/15/16 220.0 41.00 43.00
LMT 160115P00230000 P 01/15/16 230.0 49.60 51.60
LMT 160115P00240000 P 01/15/16 240.0 57.70 61.60
LMT 170120C00095000 C 01/20/17 95.0 90.60 95.40
LMT 170120C00100000 C 01/20/17 100.0 85.60 90.40
LMT 170120C00105000 C 01/20/17 105.0 80.50 85.30
LMT 170120C00110000 C 01/20/17 110.0 75.60 80.40
LMT 170120C00115000 C 01/20/17 115.0 70.60 75.40
LMT 170120C00120000 C 01/20/17 120.0 65.60 70.40
LMT 170120C00125000 C 01/20/17 125.0 60.60 65.40
LMT 170120C00130000 C 01/20/17 130.0 55.60 60.40
LMT 170120C00135000 C 01/20/17 135.0 51.10 55.40
LMT 170120C00140000 C 01/20/17 140.0 46.80 51.00
LMT 170120C00145000 C 01/20/17 145.0 42.50 47.00
LMT 170120C00150000 C 01/20/17 150.0 39.10 43.00
LMT 170120C00155000 C 01/20/17 155.0 35.40 39.40
LMT 170120C00160000 C 01/20/17 160.0 31.30 34.60
LMT 170120C00165000 C 01/20/17 165.0 29.80 31.40
LMT 170120C00170000 C 01/20/17 170.0 26.70 28.30
LMT 170120C00175000 C 01/20/17 175.0 23.90 25.50
LMT 170120C00180000 C 01/20/17 180.0 21.30 22.90
LMT 170120C00185000 C 01/20/17 185.0 18.80 20.50
LMT 170120C00190000 C 01/20/17 190.0 16.60 18.30
LMT 170120C00195000 C 01/20/17 195.0 14.60 16.30
LMT 170120C00200000 C 01/20/17 200.0 12.80 14.50
LMT 170120C00210000 C 01/20/17 210.0 9.70 11.40
LMT 170120C00220000 C 01/20/17 220.0 7.20 9.00
LMT 170120C00230000 C 01/20/17 230.0 5.40 7.00
LMT 170120C00240000 C 01/20/17 240.0 4.00 5.40
LMT 170120C00250000 C 01/20/17 250.0 2.90 4.20
LMT 170120C00260000 C 01/20/17 260.0 2.10 3.30
LMT 170120C00270000 C 01/20/17 270.0 1.65 2.40
LMT 170120P00095000 P 01/20/17 95.0 2.00 3.00
LMT 170120P00100000 P 01/20/17 100.0 2.50 3.40
LMT 170120P00105000 P 01/20/17 105.0 2.90 3.80
LMT 170120P00110000 P 01/20/17 110.0 3.30 4.40
LMT 170120P00115000 P 01/20/17 115.0 3.80 5.00
LMT 170120P00120000 P 01/20/17 120.0 4.50 5.60
LMT 170120P00125000 P 01/20/17 125.0 5.20 6.40
LMT 170120P00130000 P 01/20/17 130.0 6.00 7.30
LMT 170120P00135000 P 01/20/17 135.0 7.00 8.30
LMT 170120P00140000 P 01/20/17 140.0 8.00 9.30
LMT 170120P00145000 P 01/20/17 145.0 9.40 10.60
LMT 170120P00150000 P 01/20/17 150.0 10.70 12.00
LMT 170120P00155000 P 01/20/17 155.0 12.20 13.50
LMT 170120P00160000 P 01/20/17 160.0 13.90 15.30
LMT 170120P00165000 P 01/20/17 165.0 15.80 17.10
LMT 170120P00170000 P 01/20/17 170.0 17.80 19.20
LMT 170120P00175000 P 01/20/17 175.0 20.00 21.50
LMT 170120P00180000 P 01/20/17 180.0 22.50 23.90
LMT 170120P00185000 P 01/20/17 185.0 25.00 26.60
LMT 170120P00190000 P 01/20/17 190.0 27.80 29.40
LMT 170120P00195000 P 01/20/17 195.0 30.70 32.50
LMT 170120P00200000 P 01/20/17 200.0 33.90 35.70
LMT 170120P00210000 P 01/20/17 210.0 40.70 42.60
LMT 170120P00220000 P 01/20/17 220.0 48.10 50.10
LMT 170120P00230000 P 01/20/17 230.0 55.20 59.80
LMT 170120P00240000 P 01/20/17 240.0 63.70 68.20
LMT 170120P00250000 P 01/20/17 250.0 72.50 76.90
LMT 170120P00260000 P 01/20/17 260.0 81.10 85.60
LMT 170120P00270000 P 01/20/17 270.0 90.50 94.80

OPRA data is delayed 15 minutes.