Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Lockheed Martin Corp (LMT)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 140419C00090000 C 04/19/14 90.0 66.90 70.60
LMT 140419C00095000 C 04/19/14 95.0 62.10 65.60
LMT 140419C00100000 C 04/19/14 100.0 57.00 60.60
LMT 140419C00105000 C 04/19/14 105.0 52.00 55.60
LMT 140419C00110000 C 04/19/14 110.0 47.00 50.60
LMT 140419C00115000 C 04/19/14 115.0 42.00 45.60
LMT 140419C00120000 C 04/19/14 120.0 37.00 40.60
LMT 140419C00125000 C 04/19/14 125.0 32.00 35.60
LMT 140419C00130000 C 04/19/14 130.0 27.00 30.70
LMT 140419C00135000 C 04/19/14 135.0 23.40 24.70
LMT 140419C00140000 C 04/19/14 140.0 18.40 19.70
LMT 140419C00145000 C 04/19/14 145.0 12.70 15.50
LMT 140419C00150000 C 04/19/14 150.0 8.40 9.70
LMT 140419C00155000 C 04/19/14 155.0 3.80 4.70
LMT 140419C00160000 C 04/19/14 160.0 0.35 0.55
LMT 140419C00165000 C 04/19/14 165.0 0.00 0.05
LMT 140419C00170000 C 04/19/14 170.0 0.00 0.05
LMT 140419C00175000 C 04/19/14 175.0 0.00 0.05
LMT 140419C00180000 C 04/19/14 180.0 0.00 0.05
LMT 140419C00185000 C 04/19/14 185.0 0.00 0.05
LMT 140419C00190000 C 04/19/14 190.0 0.00 0.05
LMT 140419C00195000 C 04/19/14 195.0 0.00 0.05
LMT 140419C00200000 C 04/19/14 200.0 0.00 0.05
LMT 140419C00210000 C 04/19/14 210.0 0.00 0.05
LMT 140419C00220000 C 04/19/14 220.0 0.00 0.05
LMT 140419C00230000 C 04/19/14 230.0 0.00 0.05
LMT 140419C00240000 C 04/19/14 240.0 0.00 0.05
LMT 140419P00090000 P 04/19/14 90.0 0.00 0.05
LMT 140419P00095000 P 04/19/14 95.0 0.00 0.05
LMT 140419P00100000 P 04/19/14 100.0 0.00 0.05
LMT 140419P00105000 P 04/19/14 105.0 0.00 0.05
LMT 140419P00110000 P 04/19/14 110.0 0.00 0.05
LMT 140419P00115000 P 04/19/14 115.0 0.00 0.05
LMT 140419P00120000 P 04/19/14 120.0 0.00 0.05
LMT 140419P00125000 P 04/19/14 125.0 0.00 0.05
LMT 140419P00130000 P 04/19/14 130.0 0.00 0.05
LMT 140419P00135000 P 04/19/14 135.0 0.00 0.05
LMT 140419P00140000 P 04/19/14 140.0 0.00 0.05
LMT 140419P00145000 P 04/19/14 145.0 0.00 0.05
LMT 140419P00150000 P 04/19/14 150.0 0.00 0.05
LMT 140419P00155000 P 04/19/14 155.0 0.05 0.10
LMT 140419P00160000 P 04/19/14 160.0 1.00 1.45
LMT 140419P00165000 P 04/19/14 165.0 5.50 6.40
LMT 140419P00170000 P 04/19/14 170.0 10.10 11.50
LMT 140419P00175000 P 04/19/14 175.0 15.40 16.60
LMT 140419P00180000 P 04/19/14 180.0 19.50 21.40
LMT 140419P00185000 P 04/19/14 185.0 24.20 26.50
LMT 140419P00190000 P 04/19/14 190.0 29.50 31.50
LMT 140419P00195000 P 04/19/14 195.0 34.40 36.50
LMT 140419P00200000 P 04/19/14 200.0 39.40 43.00
LMT 140419P00210000 P 04/19/14 210.0 49.40 51.60
LMT 140419P00220000 P 04/19/14 220.0 59.40 63.00
LMT 140419P00230000 P 04/19/14 230.0 69.40 71.50
LMT 140419P00240000 P 04/19/14 240.0 79.40 81.60
LMT 140517C00085000 C 05/17/14 85.0 72.10 75.70
LMT 140517C00090000 C 05/17/14 90.0 67.10 70.70
LMT 140517C00095000 C 05/17/14 95.0 62.00 65.70
LMT 140517C00100000 C 05/17/14 100.0 57.10 60.60
LMT 140517C00105000 C 05/17/14 105.0 52.10 55.60
LMT 140517C00110000 C 05/17/14 110.0 47.00 50.60
LMT 140517C00115000 C 05/17/14 115.0 42.10 45.60
LMT 140517C00120000 C 05/17/14 120.0 37.20 40.60
LMT 140517C00125000 C 05/17/14 125.0 32.20 35.60
LMT 140517C00130000 C 05/17/14 130.0 27.20 30.00
LMT 140517C00135000 C 05/17/14 135.0 22.30 25.80
LMT 140517C00140000 C 05/17/14 140.0 17.30 20.00
LMT 140517C00145000 C 05/17/14 145.0 12.70 15.40
LMT 140517C00150000 C 05/17/14 150.0 8.60 10.70
LMT 140517C00155000 C 05/17/14 155.0 6.30 6.70
LMT 140517C00160000 C 05/17/14 160.0 3.30 3.50
LMT 140517C00165000 C 05/17/14 165.0 1.40 1.55
LMT 140517C00170000 C 05/17/14 170.0 0.40 0.60
LMT 140517C00175000 C 05/17/14 175.0 0.10 0.30
LMT 140517C00180000 C 05/17/14 180.0 0.05 0.15
LMT 140517C00185000 C 05/17/14 185.0 0.00 0.10
LMT 140517C00190000 C 05/17/14 190.0 0.00 0.10
LMT 140517C00195000 C 05/17/14 195.0 0.00 0.05
LMT 140517C00200000 C 05/17/14 200.0 0.00 0.05
LMT 140517C00210000 C 05/17/14 210.0 0.00 0.05
LMT 140517C00220000 C 05/17/14 220.0 0.00 0.05
LMT 140517C00230000 C 05/17/14 230.0 0.00 0.05
LMT 140517C00240000 C 05/17/14 240.0 0.00 0.05
LMT 140517P00085000 P 05/17/14 85.0 0.00 0.05
LMT 140517P00090000 P 05/17/14 90.0 0.00 0.05
LMT 140517P00095000 P 05/17/14 95.0 0.00 0.05
LMT 140517P00100000 P 05/17/14 100.0 0.00 0.05
LMT 140517P00105000 P 05/17/14 105.0 0.00 0.05
LMT 140517P00110000 P 05/17/14 110.0 0.05 0.10
LMT 140517P00115000 P 05/17/14 115.0 0.05 0.10
LMT 140517P00120000 P 05/17/14 120.0 0.10 0.15
LMT 140517P00125000 P 05/17/14 125.0 0.10 0.15
LMT 140517P00130000 P 05/17/14 130.0 0.10 0.20
LMT 140517P00135000 P 05/17/14 135.0 0.15 0.30
LMT 140517P00140000 P 05/17/14 140.0 0.30 0.40
LMT 140517P00145000 P 05/17/14 145.0 0.55 0.65
LMT 140517P00150000 P 05/17/14 150.0 1.05 1.25
LMT 140517P00155000 P 05/17/14 155.0 2.05 2.25
LMT 140517P00160000 P 05/17/14 160.0 3.90 4.20
LMT 140517P00165000 P 05/17/14 165.0 6.90 7.20
LMT 140517P00170000 P 05/17/14 170.0 10.80 13.00
LMT 140517P00175000 P 05/17/14 175.0 15.60 18.00
LMT 140517P00180000 P 05/17/14 180.0 20.50 23.00
LMT 140517P00185000 P 05/17/14 185.0 25.40 28.00
LMT 140517P00190000 P 05/17/14 190.0 29.40 32.90
LMT 140517P00195000 P 05/17/14 195.0 34.40 38.00
LMT 140517P00200000 P 05/17/14 200.0 39.40 43.00
LMT 140517P00210000 P 05/17/14 210.0 49.40 53.00
LMT 140517P00220000 P 05/17/14 220.0 59.40 63.00
LMT 140517P00230000 P 05/17/14 230.0 69.50 73.00
LMT 140517P00240000 P 05/17/14 240.0 79.40 83.00
LMT 140621C00065000 C 06/21/14 65.0 92.10 95.60
LMT 140621C00070000 C 06/21/14 70.0 87.00 90.60
LMT 140621C00075000 C 06/21/14 75.0 82.10 85.60
LMT 140621C00080000 C 06/21/14 80.0 77.10 80.60
LMT 140621C00085000 C 06/21/14 85.0 72.00 75.60
LMT 140621C00090000 C 06/21/14 90.0 67.10 70.60
LMT 140621C00095000 C 06/21/14 95.0 62.10 65.60
LMT 140621C00100000 C 06/21/14 100.0 58.40 59.70
LMT 140621C00105000 C 06/21/14 105.0 52.10 55.60
LMT 140621C00110000 C 06/21/14 110.0 47.10 50.80
LMT 140621C00115000 C 06/21/14 115.0 42.10 45.60
LMT 140621C00120000 C 06/21/14 120.0 37.10 40.70
LMT 140621C00125000 C 06/21/14 125.0 32.20 35.70
LMT 140621C00130000 C 06/21/14 130.0 28.70 30.00
LMT 140621C00135000 C 06/21/14 135.0 22.60 25.00
LMT 140621C00140000 C 06/21/14 140.0 17.60 20.30
LMT 140621C00145000 C 06/21/14 145.0 13.10 15.70
LMT 140621C00150000 C 06/21/14 150.0 10.60 11.40
LMT 140621C00155000 C 06/21/14 155.0 7.20 7.50
LMT 140621C00160000 C 06/21/14 160.0 4.30 4.50
LMT 140621C00165000 C 06/21/14 165.0 2.40 2.45
LMT 140621C00170000 C 06/21/14 170.0 1.10 1.25
LMT 140621C00175000 C 06/21/14 175.0 0.55 0.65
LMT 140621C00180000 C 06/21/14 180.0 0.20 0.35
LMT 140621C00185000 C 06/21/14 185.0 0.10 0.20
LMT 140621C00190000 C 06/21/14 190.0 0.05 0.15
LMT 140621P00065000 P 06/21/14 65.0 0.00 0.05
LMT 140621P00070000 P 06/21/14 70.0 0.00 0.05
LMT 140621P00075000 P 06/21/14 75.0 0.00 0.05
LMT 140621P00080000 P 06/21/14 80.0 0.00 0.05
LMT 140621P00085000 P 06/21/14 85.0 0.00 0.05
LMT 140621P00090000 P 06/21/14 90.0 0.00 0.10
LMT 140621P00095000 P 06/21/14 95.0 0.00 0.10
LMT 140621P00100000 P 06/21/14 100.0 0.05 0.10
LMT 140621P00105000 P 06/21/14 105.0 0.05 0.15
LMT 140621P00110000 P 06/21/14 110.0 0.05 0.15
LMT 140621P00115000 P 06/21/14 115.0 0.10 0.25
LMT 140621P00120000 P 06/21/14 120.0 0.15 0.35
LMT 140621P00125000 P 06/21/14 125.0 0.25 0.45
LMT 140621P00130000 P 06/21/14 130.0 0.35 0.50
LMT 140621P00135000 P 06/21/14 135.0 0.55 0.70
LMT 140621P00140000 P 06/21/14 140.0 0.85 1.00
LMT 140621P00145000 P 06/21/14 145.0 1.40 1.60
LMT 140621P00150000 P 06/21/14 150.0 2.30 2.55
LMT 140621P00155000 P 06/21/14 155.0 3.70 4.00
LMT 140621P00160000 P 06/21/14 160.0 5.90 6.20
LMT 140621P00165000 P 06/21/14 165.0 9.00 9.40
LMT 140621P00170000 P 06/21/14 170.0 12.70 15.30
LMT 140621P00175000 P 06/21/14 175.0 17.10 19.40
LMT 140621P00180000 P 06/21/14 180.0 21.80 24.20
LMT 140621P00185000 P 06/21/14 185.0 26.00 29.40
LMT 140621P00190000 P 06/21/14 190.0 30.80 34.30
LMT 140920C00075000 C 09/20/14 75.0 82.00 85.60
LMT 140920C00080000 C 09/20/14 80.0 77.00 80.60
LMT 140920C00085000 C 09/20/14 85.0 72.10 75.80
LMT 140920C00090000 C 09/20/14 90.0 67.00 70.60
LMT 140920C00095000 C 09/20/14 95.0 62.10 65.30
LMT 140920C00100000 C 09/20/14 100.0 57.00 60.30
LMT 140920C00105000 C 09/20/14 105.0 52.10 55.60
LMT 140920C00110000 C 09/20/14 110.0 47.10 50.70
LMT 140920C00115000 C 09/20/14 115.0 42.20 45.70
LMT 140920C00120000 C 09/20/14 120.0 37.20 39.90
LMT 140920C00125000 C 09/20/14 125.0 32.30 35.10
LMT 140920C00130000 C 09/20/14 130.0 29.00 30.20
LMT 140920C00135000 C 09/20/14 135.0 24.00 26.30
LMT 140920C00140000 C 09/20/14 140.0 19.00 21.30
LMT 140920C00145000 C 09/20/14 145.0 14.20 17.10
LMT 140920C00150000 C 09/20/14 150.0 12.60 13.00
LMT 140920C00155000 C 09/20/14 155.0 9.30 9.70
LMT 140920C00160000 C 09/20/14 160.0 6.60 7.00
LMT 140920C00165000 C 09/20/14 165.0 4.50 4.80
LMT 140920C00170000 C 09/20/14 170.0 2.95 3.20
LMT 140920C00175000 C 09/20/14 175.0 1.90 2.10
LMT 140920C00180000 C 09/20/14 180.0 1.20 1.35
LMT 140920C00185000 C 09/20/14 185.0 0.65 0.90
LMT 140920C00190000 C 09/20/14 190.0 0.40 0.60
LMT 140920C00195000 C 09/20/14 195.0 0.25 0.45
LMT 140920C00200000 C 09/20/14 200.0 0.15 0.30
LMT 140920C00210000 C 09/20/14 210.0 0.05 0.20
LMT 140920C00220000 C 09/20/14 220.0 0.00 0.15
LMT 140920C00230000 C 09/20/14 230.0 0.00 0.10
LMT 140920P00075000 P 09/20/14 75.0 0.05 0.15
LMT 140920P00080000 P 09/20/14 80.0 0.10 0.20
LMT 140920P00085000 P 09/20/14 85.0 0.10 0.25
LMT 140920P00090000 P 09/20/14 90.0 0.15 0.30
LMT 140920P00095000 P 09/20/14 95.0 0.15 0.35
LMT 140920P00100000 P 09/20/14 100.0 0.25 0.35
LMT 140920P00105000 P 09/20/14 105.0 0.30 0.50
LMT 140920P00110000 P 09/20/14 110.0 0.40 0.60
LMT 140920P00115000 P 09/20/14 115.0 0.55 0.75
LMT 140920P00120000 P 09/20/14 120.0 0.75 0.95
LMT 140920P00125000 P 09/20/14 125.0 1.00 1.25
LMT 140920P00130000 P 09/20/14 130.0 1.35 1.55
LMT 140920P00135000 P 09/20/14 135.0 1.90 2.10
LMT 140920P00140000 P 09/20/14 140.0 2.60 2.75
LMT 140920P00145000 P 09/20/14 145.0 3.60 3.90
LMT 140920P00150000 P 09/20/14 150.0 5.00 5.30
LMT 140920P00155000 P 09/20/14 155.0 6.90 7.20
LMT 140920P00160000 P 09/20/14 160.0 9.30 9.70
LMT 140920P00165000 P 09/20/14 165.0 12.30 12.60
LMT 140920P00170000 P 09/20/14 170.0 15.70 16.20
LMT 140920P00175000 P 09/20/14 175.0 19.60 20.20
LMT 140920P00180000 P 09/20/14 180.0 23.60 26.70
LMT 140920P00185000 P 09/20/14 185.0 27.80 31.10
LMT 140920P00190000 P 09/20/14 190.0 32.50 35.80
LMT 140920P00195000 P 09/20/14 195.0 37.30 40.70
LMT 140920P00200000 P 09/20/14 200.0 42.20 45.60
LMT 140920P00210000 P 09/20/14 210.0 51.90 55.40
LMT 140920P00220000 P 09/20/14 220.0 62.00 65.40
LMT 140920P00230000 P 09/20/14 230.0 71.80 75.40
LMT 150117C00045000 C 01/17/15 45.0 112.20 115.60
LMT 150117C00047500 C 01/17/15 47.5 110.70 113.10
LMT 150117C00050000 C 01/17/15 50.0 108.20 110.60
LMT 150117C00055000 C 01/17/15 55.0 103.20 105.60
LMT 150117C00060000 C 01/17/15 60.0 98.20 100.30
LMT 150117C00065000 C 01/17/15 65.0 93.20 95.60
LMT 150117C00070000 C 01/17/15 70.0 88.20 90.30
LMT 150117C00075000 C 01/17/15 75.0 83.20 85.60
LMT 150117C00077500 C 01/17/15 77.5 80.70 83.10
LMT 150117C00080000 C 01/17/15 80.0 77.20 80.60
LMT 150117C00082500 C 01/17/15 82.5 75.70 77.20
LMT 150117C00085000 C 01/17/15 85.0 72.20 75.60
LMT 150117C00087500 C 01/17/15 87.5 69.70 73.10
LMT 150117C00090000 C 01/17/15 90.0 68.20 70.60
LMT 150117C00092500 C 01/17/15 92.5 64.80 67.20
LMT 150117C00095000 C 01/17/15 95.0 63.10 64.80
LMT 150117C00097500 C 01/17/15 97.5 60.60 62.30
LMT 150117C00100000 C 01/17/15 100.0 57.70 60.20
LMT 150117C00105000 C 01/17/15 105.0 52.70 55.20
LMT 150117C00110000 C 01/17/15 110.0 47.80 50.30
LMT 150117C00115000 C 01/17/15 115.0 42.90 45.40
LMT 150117C00120000 C 01/17/15 120.0 38.80 40.60
LMT 150117C00125000 C 01/17/15 125.0 33.90 35.60
LMT 150117C00130000 C 01/17/15 130.0 29.30 31.00
LMT 150117C00135000 C 01/17/15 135.0 23.90 26.30
LMT 150117C00140000 C 01/17/15 140.0 21.90 22.30
LMT 150117C00145000 C 01/17/15 145.0 17.70 18.30
LMT 150117C00150000 C 01/17/15 150.0 14.40 14.80
LMT 150117C00155000 C 01/17/15 155.0 11.40 11.80
LMT 150117C00160000 C 01/17/15 160.0 8.90 9.20
LMT 150117C00165000 C 01/17/15 165.0 6.70 7.00
LMT 150117C00170000 C 01/17/15 170.0 5.00 5.30
LMT 150117C00175000 C 01/17/15 175.0 3.60 3.90
LMT 150117C00180000 C 01/17/15 180.0 2.65 2.85
LMT 150117C00185000 C 01/17/15 185.0 1.85 2.10
LMT 150117C00190000 C 01/17/15 190.0 1.30 1.55
LMT 150117C00195000 C 01/17/15 195.0 0.85 1.10
LMT 150117C00200000 C 01/17/15 200.0 0.65 0.80
LMT 150117C00210000 C 01/17/15 210.0 0.30 0.50
LMT 150117C00220000 C 01/17/15 220.0 0.15 0.30
LMT 150117P00045000 P 01/17/15 45.0 0.00 0.10
LMT 150117P00047500 P 01/17/15 47.5 0.05 0.10
LMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
LMT 150117P00055000 P 01/17/15 55.0 0.05 0.15
LMT 150117P00060000 P 01/17/15 60.0 0.10 0.15
LMT 150117P00065000 P 01/17/15 65.0 0.15 0.25
LMT 150117P00070000 P 01/17/15 70.0 0.20 0.35
LMT 150117P00075000 P 01/17/15 75.0 0.20 0.40
LMT 150117P00077500 P 01/17/15 77.5 0.20 0.45
LMT 150117P00080000 P 01/17/15 80.0 0.25 0.45
LMT 150117P00082500 P 01/17/15 82.5 0.35 0.55
LMT 150117P00085000 P 01/17/15 85.0 0.35 0.60
LMT 150117P00087500 P 01/17/15 87.5 0.40 0.65
LMT 150117P00090000 P 01/17/15 90.0 0.45 0.70
LMT 150117P00092500 P 01/17/15 92.5 0.55 0.80
LMT 150117P00095000 P 01/17/15 95.0 0.60 0.80
LMT 150117P00097500 P 01/17/15 97.5 0.70 0.95
LMT 150117P00100000 P 01/17/15 100.0 0.75 1.05
LMT 150117P00105000 P 01/17/15 105.0 0.95 1.25
LMT 150117P00110000 P 01/17/15 110.0 1.25 1.50
LMT 150117P00115000 P 01/17/15 115.0 1.55 1.85
LMT 150117P00120000 P 01/17/15 120.0 1.90 2.15
LMT 150117P00125000 P 01/17/15 125.0 2.40 2.65
LMT 150117P00130000 P 01/17/15 130.0 3.00 3.30
LMT 150117P00135000 P 01/17/15 135.0 3.90 4.20
LMT 150117P00140000 P 01/17/15 140.0 5.00 5.30
LMT 150117P00145000 P 01/17/15 145.0 6.40 6.70
LMT 150117P00150000 P 01/17/15 150.0 8.10 8.40
LMT 150117P00155000 P 01/17/15 155.0 10.20 10.60
LMT 150117P00160000 P 01/17/15 160.0 12.80 13.10
LMT 150117P00165000 P 01/17/15 165.0 15.70 16.00
LMT 150117P00170000 P 01/17/15 170.0 19.00 19.40
LMT 150117P00175000 P 01/17/15 175.0 22.60 23.20
LMT 150117P00180000 P 01/17/15 180.0 25.80 29.10
LMT 150117P00185000 P 01/17/15 185.0 30.10 33.50
LMT 150117P00190000 P 01/17/15 190.0 35.20 38.00
LMT 150117P00195000 P 01/17/15 195.0 39.70 41.80
LMT 150117P00200000 P 01/17/15 200.0 44.20 46.50
LMT 150117P00210000 P 01/17/15 210.0 53.70 56.20
LMT 150117P00220000 P 01/17/15 220.0 63.50 66.00
LMT 160115C00070000 C 01/15/16 70.0 88.20 90.00
LMT 160115C00075000 C 01/15/16 75.0 82.30 85.10
LMT 160115C00080000 C 01/15/16 80.0 77.30 80.10
LMT 160115C00085000 C 01/15/16 85.0 72.30 75.10
LMT 160115C00090000 C 01/15/16 90.0 67.30 70.50
LMT 160115C00095000 C 01/15/16 95.0 62.30 65.10
LMT 160115C00100000 C 01/15/16 100.0 58.30 60.30
LMT 160115C00105000 C 01/15/16 105.0 53.30 55.60
LMT 160115C00110000 C 01/15/16 110.0 48.50 50.70
LMT 160115C00115000 C 01/15/16 115.0 43.80 45.40
LMT 160115C00120000 C 01/15/16 120.0 38.60 40.70
LMT 160115C00125000 C 01/15/16 125.0 33.60 36.50
LMT 160115C00130000 C 01/15/16 130.0 29.50 32.50
LMT 160115C00135000 C 01/15/16 135.0 25.80 28.80
LMT 160115C00140000 C 01/15/16 140.0 24.10 25.30
LMT 160115C00145000 C 01/15/16 145.0 21.10 21.70
LMT 160115C00150000 C 01/15/16 150.0 18.10 18.70
LMT 160115C00155000 C 01/15/16 155.0 15.50 16.00
LMT 160115C00160000 C 01/15/16 160.0 13.10 13.70
LMT 160115C00165000 C 01/15/16 165.0 11.00 11.60
LMT 160115C00170000 C 01/15/16 170.0 9.20 9.80
LMT 160115C00175000 C 01/15/16 175.0 7.70 8.20
LMT 160115C00180000 C 01/15/16 180.0 6.40 6.90
LMT 160115C00185000 C 01/15/16 185.0 5.30 5.70
LMT 160115C00190000 C 01/15/16 190.0 4.30 4.80
LMT 160115C00195000 C 01/15/16 195.0 3.50 4.00
LMT 160115C00200000 C 01/15/16 200.0 2.95 3.30
LMT 160115C00210000 C 01/15/16 210.0 1.95 2.30
LMT 160115C00220000 C 01/15/16 220.0 1.30 1.65
LMT 160115P00070000 P 01/15/16 70.0 0.90 1.15
LMT 160115P00075000 P 01/15/16 75.0 1.05 1.35
LMT 160115P00080000 P 01/15/16 80.0 1.30 1.55
LMT 160115P00085000 P 01/15/16 85.0 1.55 1.85
LMT 160115P00090000 P 01/15/16 90.0 1.90 2.20
LMT 160115P00095000 P 01/15/16 95.0 2.30 2.60
LMT 160115P00100000 P 01/15/16 100.0 2.80 3.10
LMT 160115P00105000 P 01/15/16 105.0 3.50 3.70
LMT 160115P00110000 P 01/15/16 110.0 4.20 4.50
LMT 160115P00115000 P 01/15/16 115.0 5.00 5.30
LMT 160115P00120000 P 01/15/16 120.0 6.00 6.30
LMT 160115P00125000 P 01/15/16 125.0 7.10 7.40
LMT 160115P00130000 P 01/15/16 130.0 8.50 8.80
LMT 160115P00135000 P 01/15/16 135.0 10.00 10.50
LMT 160115P00140000 P 01/15/16 140.0 11.80 12.20
LMT 160115P00145000 P 01/15/16 145.0 13.80 14.60
LMT 160115P00150000 P 01/15/16 150.0 16.10 16.50
LMT 160115P00155000 P 01/15/16 155.0 18.40 19.00
LMT 160115P00160000 P 01/15/16 160.0 21.40 21.80
LMT 160115P00165000 P 01/15/16 165.0 24.40 24.90
LMT 160115P00170000 P 01/15/16 170.0 27.60 28.20
LMT 160115P00175000 P 01/15/16 175.0 31.10 31.70
LMT 160115P00180000 P 01/15/16 180.0 34.50 35.50
LMT 160115P00185000 P 01/15/16 185.0 38.70 39.30
LMT 160115P00190000 P 01/15/16 190.0 42.40 45.20
LMT 160115P00195000 P 01/15/16 195.0 46.60 49.40
LMT 160115P00200000 P 01/15/16 200.0 49.80 53.70
LMT 160115P00210000 P 01/15/16 210.0 59.60 62.70
LMT 160115P00220000 P 01/15/16 220.0 68.00 71.90

OPRA data is delayed 15 minutes.