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 (2015-03-13)Premium Content

Lockheed Martin Corp (LMT)
As of May 6 2015 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150515C00105000 C 05/15/15 105.0 81.20 84.40
LMT 150515C00110000 C 05/15/15 110.0 76.20 79.20
LMT 150515C00115000 C 05/15/15 115.0 71.20 74.20
LMT 150515C00120000 C 05/15/15 120.0 66.20 69.20
LMT 150515C00125000 C 05/15/15 125.0 61.30 64.40
LMT 150515C00130000 C 05/15/15 130.0 56.20 59.20
LMT 150515C00135000 C 05/15/15 135.0 51.20 54.20
LMT 150515C00140000 C 05/15/15 140.0 46.30 49.20
LMT 150515C00145000 C 05/15/15 145.0 41.60 43.90
LMT 150515C00150000 C 05/15/15 150.0 36.10 39.20
LMT 150515C00155000 C 05/15/15 155.0 31.60 33.90
LMT 150515C00160000 C 05/15/15 160.0 26.30 29.10
LMT 150515C00165000 C 05/15/15 165.0 21.20 23.90
LMT 150515C00170000 C 05/15/15 170.0 16.60 19.10
LMT 150515C00175000 C 05/15/15 175.0 11.30 14.30
LMT 150515C00180000 C 05/15/15 180.0 7.10 8.50
LMT 150515C00185000 C 05/15/15 185.0 3.40 3.60
LMT 150515C00190000 C 05/15/15 190.0 0.95 1.20
LMT 150515C00195000 C 05/15/15 195.0 0.15 0.30
LMT 150515C00200000 C 05/15/15 200.0 0.00 0.05
LMT 150515C00210000 C 05/15/15 210.0 0.00 0.05
LMT 150515C00220000 C 05/15/15 220.0 0.00 0.05
LMT 150515C00230000 C 05/15/15 230.0 0.00 0.05
LMT 150515C00240000 C 05/15/15 240.0 0.00 0.05
LMT 150515C00250000 C 05/15/15 250.0 0.00 0.05
LMT 150515C00260000 C 05/15/15 260.0 0.00 0.05
LMT 150515C00270000 C 05/15/15 270.0 0.00 0.05
LMT 150515C00280000 C 05/15/15 280.0 0.00 0.05
LMT 150515C00290000 C 05/15/15 290.0 0.00 0.05
LMT 150515C00300000 C 05/15/15 300.0 0.00 0.05
LMT 150515P00105000 P 05/15/15 105.0 0.00 0.05
LMT 150515P00110000 P 05/15/15 110.0 0.00 0.05
LMT 150515P00115000 P 05/15/15 115.0 0.00 0.05
LMT 150515P00120000 P 05/15/15 120.0 0.00 0.05
LMT 150515P00125000 P 05/15/15 125.0 0.00 0.05
LMT 150515P00130000 P 05/15/15 130.0 0.00 0.05
LMT 150515P00135000 P 05/15/15 135.0 0.00 0.05
LMT 150515P00140000 P 05/15/15 140.0 0.00 0.05
LMT 150515P00145000 P 05/15/15 145.0 0.00 0.05
LMT 150515P00150000 P 05/15/15 150.0 0.00 0.05
LMT 150515P00155000 P 05/15/15 155.0 0.00 0.05
LMT 150515P00160000 P 05/15/15 160.0 0.00 0.05
LMT 150515P00165000 P 05/15/15 165.0 0.00 0.10
LMT 150515P00170000 P 05/15/15 170.0 0.05 0.10
LMT 150515P00175000 P 05/15/15 175.0 0.10 0.20
LMT 150515P00180000 P 05/15/15 180.0 0.30 0.50
LMT 150515P00185000 P 05/15/15 185.0 1.30 1.50
LMT 150515P00190000 P 05/15/15 190.0 3.80 4.10
LMT 150515P00195000 P 05/15/15 195.0 7.00 8.60
LMT 150515P00200000 P 05/15/15 200.0 11.60 13.50
LMT 150515P00210000 P 05/15/15 210.0 20.90 23.50
LMT 150515P00220000 P 05/15/15 220.0 31.00 33.90
LMT 150515P00230000 P 05/15/15 230.0 40.90 43.90
LMT 150515P00240000 P 05/15/15 240.0 50.90 53.70
LMT 150515P00250000 P 05/15/15 250.0 60.90 63.70
LMT 150515P00260000 P 05/15/15 260.0 70.90 73.70
LMT 150515P00270000 P 05/15/15 270.0 80.90 83.90
LMT 150515P00280000 P 05/15/15 280.0 90.90 93.90
LMT 150515P00290000 P 05/15/15 290.0 100.90 103.70
LMT 150515P00300000 P 05/15/15 300.0 110.90 113.90
LMT 150619C00100000 C 06/19/15 100.0 86.60 89.20
LMT 150619C00105000 C 06/19/15 105.0 80.80 84.20
LMT 150619C00110000 C 06/19/15 110.0 76.40 79.20
LMT 150619C00115000 C 06/19/15 115.0 71.40 74.20
LMT 150619C00120000 C 06/19/15 120.0 66.40 69.10
LMT 150619C00125000 C 06/19/15 125.0 61.60 64.00
LMT 150619C00130000 C 06/19/15 130.0 55.60 59.20
LMT 150619C00135000 C 06/19/15 135.0 51.40 54.40
LMT 150619C00140000 C 06/19/15 140.0 46.40 49.40
LMT 150619C00145000 C 06/19/15 145.0 41.40 44.00
LMT 150619C00150000 C 06/19/15 150.0 36.00 39.20
LMT 150619C00155000 C 06/19/15 155.0 30.70 34.20
LMT 150619C00160000 C 06/19/15 160.0 26.70 29.40
LMT 150619C00165000 C 06/19/15 165.0 21.80 24.30
LMT 150619C00170000 C 06/19/15 170.0 17.00 19.40
LMT 150619C00175000 C 06/19/15 175.0 12.50 14.90
LMT 150619C00180000 C 06/19/15 180.0 8.40 9.80
LMT 150619C00185000 C 06/19/15 185.0 5.10 5.40
LMT 150619C00190000 C 06/19/15 190.0 2.65 2.75
LMT 150619C00195000 C 06/19/15 195.0 1.25 1.30
LMT 150619C00200000 C 06/19/15 200.0 0.50 0.55
LMT 150619C00210000 C 06/19/15 210.0 0.10 0.15
LMT 150619C00220000 C 06/19/15 220.0 0.00 0.05
LMT 150619C00230000 C 06/19/15 230.0 0.00 0.05
LMT 150619C00240000 C 06/19/15 240.0 0.00 0.05
LMT 150619C00250000 C 06/19/15 250.0 0.00 0.05
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.05
LMT 150619P00100000 P 06/19/15 100.0 0.00 0.05
LMT 150619P00105000 P 06/19/15 105.0 0.00 0.05
LMT 150619P00110000 P 06/19/15 110.0 0.00 0.05
LMT 150619P00115000 P 06/19/15 115.0 0.00 0.05
LMT 150619P00120000 P 06/19/15 120.0 0.00 0.05
LMT 150619P00125000 P 06/19/15 125.0 0.00 0.05
LMT 150619P00130000 P 06/19/15 130.0 0.00 0.05
LMT 150619P00135000 P 06/19/15 135.0 0.00 0.05
LMT 150619P00140000 P 06/19/15 140.0 0.00 0.05
LMT 150619P00145000 P 06/19/15 145.0 0.05 0.10
LMT 150619P00150000 P 06/19/15 150.0 0.10 0.15
LMT 150619P00155000 P 06/19/15 155.0 0.15 0.25
LMT 150619P00160000 P 06/19/15 160.0 0.25 0.40
LMT 150619P00165000 P 06/19/15 165.0 0.40 0.60
LMT 150619P00170000 P 06/19/15 170.0 0.75 0.95
LMT 150619P00175000 P 06/19/15 175.0 1.35 1.55
LMT 150619P00180000 P 06/19/15 180.0 2.35 2.65
LMT 150619P00185000 P 06/19/15 185.0 4.20 4.40
LMT 150619P00190000 P 06/19/15 190.0 6.80 7.10
LMT 150619P00195000 P 06/19/15 195.0 9.90 10.90
LMT 150619P00200000 P 06/19/15 200.0 12.80 15.40
LMT 150619P00210000 P 06/19/15 210.0 22.40 25.00
LMT 150619P00220000 P 06/19/15 220.0 32.30 35.20
LMT 150619P00230000 P 06/19/15 230.0 42.20 45.30
LMT 150619P00240000 P 06/19/15 240.0 52.20 55.20
LMT 150619P00250000 P 06/19/15 250.0 62.20 65.20
LMT 150619P00260000 P 06/19/15 260.0 72.20 75.20
LMT 150918C00120000 C 09/18/15 120.0 66.50 69.30
LMT 150918C00125000 C 09/18/15 125.0 60.40 64.20
LMT 150918C00130000 C 09/18/15 130.0 56.60 59.20
LMT 150918C00135000 C 09/18/15 135.0 51.00 54.20
LMT 150918C00140000 C 09/18/15 140.0 46.50 49.30
LMT 150918C00145000 C 09/18/15 145.0 41.50 44.40
LMT 150918C00150000 C 09/18/15 150.0 36.60 39.50
LMT 150918C00155000 C 09/18/15 155.0 31.80 34.60
LMT 150918C00160000 C 09/18/15 160.0 26.80 29.80
LMT 150918C00165000 C 09/18/15 165.0 22.20 25.00
LMT 150918C00170000 C 09/18/15 170.0 18.10 20.60
LMT 150918C00175000 C 09/18/15 175.0 14.60 15.40
LMT 150918C00180000 C 09/18/15 180.0 11.20 11.50
LMT 150918C00185000 C 09/18/15 185.0 8.20 8.50
LMT 150918C00190000 C 09/18/15 190.0 5.80 6.00
LMT 150918C00195000 C 09/18/15 195.0 3.90 4.10
LMT 150918C00200000 C 09/18/15 200.0 2.55 2.80
LMT 150918C00210000 C 09/18/15 210.0 0.90 1.20
LMT 150918C00220000 C 09/18/15 220.0 0.35 0.50
LMT 150918C00230000 C 09/18/15 230.0 0.10 0.20
LMT 150918C00240000 C 09/18/15 240.0 0.05 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 0.10 0.20
LMT 150918P00125000 P 09/18/15 125.0 0.20 0.30
LMT 150918P00130000 P 09/18/15 130.0 0.25 0.40
LMT 150918P00135000 P 09/18/15 135.0 0.30 0.50
LMT 150918P00140000 P 09/18/15 140.0 0.40 0.65
LMT 150918P00145000 P 09/18/15 145.0 0.60 0.80
LMT 150918P00150000 P 09/18/15 150.0 0.85 1.05
LMT 150918P00155000 P 09/18/15 155.0 1.20 1.40
LMT 150918P00160000 P 09/18/15 160.0 1.70 1.90
LMT 150918P00165000 P 09/18/15 165.0 2.30 2.55
LMT 150918P00170000 P 09/18/15 170.0 3.20 3.50
LMT 150918P00175000 P 09/18/15 175.0 4.50 4.80
LMT 150918P00180000 P 09/18/15 180.0 6.10 6.40
LMT 150918P00185000 P 09/18/15 185.0 8.20 8.60
LMT 150918P00190000 P 09/18/15 190.0 10.90 11.30
LMT 150918P00195000 P 09/18/15 195.0 14.10 14.50
LMT 150918P00200000 P 09/18/15 200.0 17.70 18.20
LMT 150918P00210000 P 09/18/15 210.0 24.30 27.40
LMT 150918P00220000 P 09/18/15 220.0 33.70 36.60
LMT 150918P00230000 P 09/18/15 230.0 43.50 46.60
LMT 150918P00240000 P 09/18/15 240.0 53.40 56.40
LMT 150918P00250000 P 09/18/15 250.0 63.30 66.40
LMT 150918P00260000 P 09/18/15 260.0 73.30 76.40
LMT 150918P00270000 P 09/18/15 270.0 83.30 86.20
LMT 150918P00280000 P 09/18/15 280.0 93.30 96.30
LMT 150918P00290000 P 09/18/15 290.0 103.20 106.30
LMT 151218C00100000 C 12/18/15 100.0 86.30 89.20
LMT 151218C00105000 C 12/18/15 105.0 81.30 84.30
LMT 151218C00110000 C 12/18/15 110.0 76.30 79.30
LMT 151218C00115000 C 12/18/15 115.0 71.30 74.20
LMT 151218C00120000 C 12/18/15 120.0 66.30 69.20
LMT 151218C00125000 C 12/18/15 125.0 61.30 64.40
LMT 151218C00130000 C 12/18/15 130.0 56.50 59.20
LMT 151218C00135000 C 12/18/15 135.0 51.30 54.20
LMT 151218C00140000 C 12/18/15 140.0 46.40 49.60
LMT 151218C00145000 C 12/18/15 145.0 41.40 44.40
LMT 151218C00150000 C 12/18/15 150.0 37.00 39.60
LMT 151218C00155000 C 12/18/15 155.0 31.80 34.90
LMT 151218C00160000 C 12/18/15 160.0 27.50 30.50
LMT 151218C00165000 C 12/18/15 165.0 23.50 26.20
LMT 151218C00170000 C 12/18/15 170.0 19.40 21.70
LMT 151218C00175000 C 12/18/15 175.0 16.20 16.70
LMT 151218C00180000 C 12/18/15 180.0 13.00 13.40
LMT 151218C00185000 C 12/18/15 185.0 10.20 10.60
LMT 151218C00190000 C 12/18/15 190.0 7.80 8.10
LMT 151218C00195000 C 12/18/15 195.0 5.80 6.10
LMT 151218C00200000 C 12/18/15 200.0 4.20 4.60
LMT 151218C00210000 C 12/18/15 210.0 2.15 2.35
LMT 151218C00220000 C 12/18/15 220.0 1.00 1.30
LMT 151218C00230000 C 12/18/15 230.0 0.45 0.70
LMT 151218C00240000 C 12/18/15 240.0 0.20 0.35
LMT 151218C00250000 C 12/18/15 250.0 0.10 0.20
LMT 151218C00260000 C 12/18/15 260.0 0.05 0.15
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 0.20 0.25
LMT 151218P00105000 P 12/18/15 105.0 0.25 0.35
LMT 151218P00110000 P 12/18/15 110.0 0.30 0.45
LMT 151218P00115000 P 12/18/15 115.0 0.40 0.60
LMT 151218P00120000 P 12/18/15 120.0 0.50 0.70
LMT 151218P00125000 P 12/18/15 125.0 0.60 0.90
LMT 151218P00130000 P 12/18/15 130.0 0.80 1.05
LMT 151218P00135000 P 12/18/15 135.0 1.00 1.30
LMT 151218P00140000 P 12/18/15 140.0 1.30 1.55
LMT 151218P00145000 P 12/18/15 145.0 1.70 1.90
LMT 151218P00150000 P 12/18/15 150.0 2.15 2.20
LMT 151218P00155000 P 12/18/15 155.0 2.70 2.95
LMT 151218P00160000 P 12/18/15 160.0 3.50 3.70
LMT 151218P00165000 P 12/18/15 165.0 4.40 4.70
LMT 151218P00170000 P 12/18/15 170.0 5.70 5.90
LMT 151218P00175000 P 12/18/15 175.0 7.20 7.50
LMT 151218P00180000 P 12/18/15 180.0 9.10 9.40
LMT 151218P00185000 P 12/18/15 185.0 11.40 11.70
LMT 151218P00190000 P 12/18/15 190.0 14.00 14.40
LMT 151218P00195000 P 12/18/15 195.0 17.20 17.50
LMT 151218P00200000 P 12/18/15 200.0 20.70 21.00
LMT 151218P00210000 P 12/18/15 210.0 26.70 29.20
LMT 151218P00220000 P 12/18/15 220.0 36.10 38.80
LMT 151218P00230000 P 12/18/15 230.0 45.10 47.90
LMT 151218P00240000 P 12/18/15 240.0 54.80 57.90
LMT 151218P00250000 P 12/18/15 250.0 64.60 67.40
LMT 151218P00260000 P 12/18/15 260.0 74.50 77.90
LMT 151218P00270000 P 12/18/15 270.0 84.50 88.00
LMT 151218P00280000 P 12/18/15 280.0 94.40 97.80
LMT 151218P00290000 P 12/18/15 290.0 104.30 107.90
LMT 160115C00070000 C 01/15/16 70.0 115.90 119.10
LMT 160115C00075000 C 01/15/16 75.0 111.20 114.20
LMT 160115C00080000 C 01/15/16 80.0 106.10 109.20
LMT 160115C00085000 C 01/15/16 85.0 101.10 104.20
LMT 160115C00090000 C 01/15/16 90.0 96.10 99.20
LMT 160115C00095000 C 01/15/16 95.0 91.30 94.20
LMT 160115C00100000 C 01/15/16 100.0 86.10 89.20
LMT 160115C00105000 C 01/15/16 105.0 80.80 84.50
LMT 160115C00110000 C 01/15/16 110.0 76.60 79.30
LMT 160115C00115000 C 01/15/16 115.0 71.40 74.20
LMT 160115C00120000 C 01/15/16 120.0 66.60 69.20
LMT 160115C00125000 C 01/15/16 125.0 61.10 64.20
LMT 160115C00130000 C 01/15/16 130.0 56.20 59.30
LMT 160115C00135000 C 01/15/16 135.0 51.50 54.30
LMT 160115C00140000 C 01/15/16 140.0 46.30 49.30
LMT 160115C00145000 C 01/15/16 145.0 41.30 44.50
LMT 160115C00150000 C 01/15/16 150.0 36.80 39.80
LMT 160115C00155000 C 01/15/16 155.0 32.50 35.10
LMT 160115C00160000 C 01/15/16 160.0 28.00 30.80
LMT 160115C00165000 C 01/15/16 165.0 23.70 26.60
LMT 160115C00170000 C 01/15/16 170.0 19.90 22.60
LMT 160115C00175000 C 01/15/16 175.0 16.80 17.20
LMT 160115C00180000 C 01/15/16 180.0 13.60 14.00
LMT 160115C00185000 C 01/15/16 185.0 10.80 11.10
LMT 160115C00190000 C 01/15/16 190.0 8.40 8.70
LMT 160115C00195000 C 01/15/16 195.0 6.40 6.70
LMT 160115C00200000 C 01/15/16 200.0 4.80 5.00
LMT 160115C00210000 C 01/15/16 210.0 2.55 2.80
LMT 160115C00220000 C 01/15/16 220.0 1.25 1.55
LMT 160115C00230000 C 01/15/16 230.0 0.60 0.90
LMT 160115C00240000 C 01/15/16 240.0 0.30 0.45
LMT 160115P00070000 P 01/15/16 70.0 0.05 0.10
LMT 160115P00075000 P 01/15/16 75.0 0.05 0.15
LMT 160115P00080000 P 01/15/16 80.0 0.10 0.20
LMT 160115P00085000 P 01/15/16 85.0 0.10 0.20
LMT 160115P00090000 P 01/15/16 90.0 0.15 0.25
LMT 160115P00095000 P 01/15/16 95.0 0.20 0.30
LMT 160115P00100000 P 01/15/16 100.0 0.25 0.40
LMT 160115P00105000 P 01/15/16 105.0 0.30 0.50
LMT 160115P00110000 P 01/15/16 110.0 0.40 0.60
LMT 160115P00115000 P 01/15/16 115.0 0.50 0.75
LMT 160115P00120000 P 01/15/16 120.0 0.65 0.90
LMT 160115P00125000 P 01/15/16 125.0 0.80 1.05
LMT 160115P00130000 P 01/15/16 130.0 1.00 1.25
LMT 160115P00135000 P 01/15/16 135.0 1.30 1.50
LMT 160115P00140000 P 01/15/16 140.0 1.60 1.80
LMT 160115P00145000 P 01/15/16 145.0 2.00 2.25
LMT 160115P00150000 P 01/15/16 150.0 2.50 2.75
LMT 160115P00155000 P 01/15/16 155.0 3.10 3.40
LMT 160115P00160000 P 01/15/16 160.0 3.90 4.30
LMT 160115P00165000 P 01/15/16 165.0 5.00 5.30
LMT 160115P00170000 P 01/15/16 170.0 6.20 6.60
LMT 160115P00175000 P 01/15/16 175.0 7.80 8.20
LMT 160115P00180000 P 01/15/16 180.0 9.70 10.10
LMT 160115P00185000 P 01/15/16 185.0 12.00 12.40
LMT 160115P00190000 P 01/15/16 190.0 14.70 15.10
LMT 160115P00195000 P 01/15/16 195.0 17.80 18.20
LMT 160115P00200000 P 01/15/16 200.0 21.20 21.60
LMT 160115P00210000 P 01/15/16 210.0 27.10 29.70
LMT 160115P00220000 P 01/15/16 220.0 35.70 39.00
LMT 160115P00230000 P 01/15/16 230.0 45.20 48.00
LMT 160115P00240000 P 01/15/16 240.0 55.40 57.90
LMT 170120C00095000 C 01/20/17 95.0 90.90 94.80
LMT 170120C00100000 C 01/20/17 100.0 85.90 89.80
LMT 170120C00105000 C 01/20/17 105.0 80.90 84.80
LMT 170120C00110000 C 01/20/17 110.0 75.90 79.80
LMT 170120C00115000 C 01/20/17 115.0 70.70 74.80
LMT 170120C00120000 C 01/20/17 120.0 65.90 69.80
LMT 170120C00125000 C 01/20/17 125.0 60.60 64.80
LMT 170120C00130000 C 01/20/17 130.0 55.80 59.90
LMT 170120C00135000 C 01/20/17 135.0 51.40 55.20
LMT 170120C00140000 C 01/20/17 140.0 47.30 50.80
LMT 170120C00145000 C 01/20/17 145.0 42.70 46.30
LMT 170120C00150000 C 01/20/17 150.0 38.30 42.10
LMT 170120C00155000 C 01/20/17 155.0 34.70 38.30
LMT 170120C00160000 C 01/20/17 160.0 30.90 34.60
LMT 170120C00165000 C 01/20/17 165.0 27.90 29.30
LMT 170120C00170000 C 01/20/17 170.0 24.50 26.00
LMT 170120C00175000 C 01/20/17 175.0 21.80 23.00
LMT 170120C00180000 C 01/20/17 180.0 19.00 20.20
LMT 170120C00185000 C 01/20/17 185.0 16.40 17.70
LMT 170120C00190000 C 01/20/17 190.0 14.10 15.50
LMT 170120C00195000 C 01/20/17 195.0 12.00 13.40
LMT 170120C00200000 C 01/20/17 200.0 10.10 11.60
LMT 170120C00210000 C 01/20/17 210.0 7.10 8.50
LMT 170120C00220000 C 01/20/17 220.0 4.90 6.10
LMT 170120C00230000 C 01/20/17 230.0 3.30 4.40
LMT 170120C00240000 C 01/20/17 240.0 2.20 3.10
LMT 170120C00250000 C 01/20/17 250.0 1.50 2.20
LMT 170120C00260000 C 01/20/17 260.0 1.00 1.55
LMT 170120C00270000 C 01/20/17 270.0 0.80 1.15
LMT 170120P00095000 P 01/20/17 95.0 1.25 1.60
LMT 170120P00100000 P 01/20/17 100.0 1.45 1.90
LMT 170120P00105000 P 01/20/17 105.0 1.70 2.25
LMT 170120P00110000 P 01/20/17 110.0 2.00 2.60
LMT 170120P00115000 P 01/20/17 115.0 2.40 3.00
LMT 170120P00120000 P 01/20/17 120.0 2.80 3.50
LMT 170120P00125000 P 01/20/17 125.0 3.40 4.10
LMT 170120P00130000 P 01/20/17 130.0 4.00 4.70
LMT 170120P00135000 P 01/20/17 135.0 4.70 5.50
LMT 170120P00140000 P 01/20/17 140.0 5.50 6.40
LMT 170120P00145000 P 01/20/17 145.0 6.40 7.40
LMT 170120P00150000 P 01/20/17 150.0 7.50 8.50
LMT 170120P00155000 P 01/20/17 155.0 8.80 9.90
LMT 170120P00160000 P 01/20/17 160.0 10.20 11.40
LMT 170120P00165000 P 01/20/17 165.0 11.80 13.00
LMT 170120P00170000 P 01/20/17 170.0 13.70 14.90
LMT 170120P00175000 P 01/20/17 175.0 15.70 17.00
LMT 170120P00180000 P 01/20/17 180.0 18.00 19.30
LMT 170120P00185000 P 01/20/17 185.0 20.50 21.80
LMT 170120P00190000 P 01/20/17 190.0 23.10 24.50
LMT 170120P00195000 P 01/20/17 195.0 26.10 27.50
LMT 170120P00200000 P 01/20/17 200.0 29.30 30.60
LMT 170120P00210000 P 01/20/17 210.0 36.30 37.90
LMT 170120P00220000 P 01/20/17 220.0 42.20 45.70
LMT 170120P00230000 P 01/20/17 230.0 50.50 53.90
LMT 170120P00240000 P 01/20/17 240.0 59.40 63.20
LMT 170120P00250000 P 01/20/17 250.0 68.50 72.40
LMT 170120P00260000 P 01/20/17 260.0 77.80 81.60
LMT 170120P00270000 P 01/20/17 270.0 87.40 91.30

OPRA data is delayed 15 minutes.