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 (2014-12-12)Premium Content

Lockheed Martin Corp (LMT)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 150117C00045000 C 01/17/15 45.0 149.50 152.20
LMT 150117C00047500 C 01/17/15 47.5 147.00 149.90
LMT 150117C00050000 C 01/17/15 50.0 144.80 147.10
LMT 150117C00055000 C 01/17/15 55.0 139.50 142.30
LMT 150117C00060000 C 01/17/15 60.0 134.50 137.30
LMT 150117C00065000 C 01/17/15 65.0 129.50 132.20
LMT 150117C00070000 C 01/17/15 70.0 124.50 127.20
LMT 150117C00075000 C 01/17/15 75.0 119.50 122.30
LMT 150117C00077500 C 01/17/15 77.5 117.00 119.80
LMT 150117C00080000 C 01/17/15 80.0 114.50 117.30
LMT 150117C00082500 C 01/17/15 82.5 112.30 114.70
LMT 150117C00085000 C 01/17/15 85.0 109.50 112.20
LMT 150117C00087500 C 01/17/15 87.5 107.00 109.70
LMT 150117C00090000 C 01/17/15 90.0 104.60 107.30
LMT 150117C00092500 C 01/17/15 92.5 102.10 104.80
LMT 150117C00095000 C 01/17/15 95.0 99.60 102.40
LMT 150117C00097500 C 01/17/15 97.5 97.10 99.70
LMT 150117C00100000 C 01/17/15 100.0 94.60 97.40
LMT 150117C00105000 C 01/17/15 105.0 89.60 92.20
LMT 150117C00110000 C 01/17/15 110.0 84.60 87.30
LMT 150117C00115000 C 01/17/15 115.0 79.60 83.00
LMT 150117C00120000 C 01/17/15 120.0 74.60 77.20
LMT 150117C00125000 C 01/17/15 125.0 69.60 72.10
LMT 150117C00130000 C 01/17/15 130.0 64.60 67.30
LMT 150117C00135000 C 01/17/15 135.0 59.60 62.40
LMT 150117C00140000 C 01/17/15 140.0 54.60 57.30
LMT 150117C00145000 C 01/17/15 145.0 49.50 52.40
LMT 150117C00150000 C 01/17/15 150.0 44.60 47.30
LMT 150117C00155000 C 01/17/15 155.0 39.60 42.30
LMT 150117C00160000 C 01/17/15 160.0 35.60 36.90
LMT 150117C00165000 C 01/17/15 165.0 31.20 32.00
LMT 150117C00170000 C 01/17/15 170.0 26.10 27.00
LMT 150117C00175000 C 01/17/15 175.0 21.30 22.00
LMT 150117C00180000 C 01/17/15 180.0 16.50 17.10
LMT 150117C00185000 C 01/17/15 185.0 11.80 12.40
LMT 150117C00190000 C 01/17/15 190.0 7.50 7.90
LMT 150117C00195000 C 01/17/15 195.0 4.00 4.20
LMT 150117C00200000 C 01/17/15 200.0 1.60 1.85
LMT 150117C00210000 C 01/17/15 210.0 0.10 0.15
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 150117C00240000 C 01/17/15 240.0 0.00 0.05
LMT 150117C00250000 C 01/17/15 250.0 0.00 0.05
LMT 150117C00260000 C 01/17/15 260.0 0.00 0.05
LMT 150117C00270000 C 01/17/15 270.0 0.00 0.05
LMT 150117C00280000 C 01/17/15 280.0 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 0.05
LMT 150117P00120000 P 01/17/15 120.0 0.00 0.05
LMT 150117P00125000 P 01/17/15 125.0 0.00 0.05
LMT 150117P00130000 P 01/17/15 130.0 0.00 0.05
LMT 150117P00135000 P 01/17/15 135.0 0.00 0.05
LMT 150117P00140000 P 01/17/15 140.0 0.00 0.05
LMT 150117P00145000 P 01/17/15 145.0 0.00 0.10
LMT 150117P00150000 P 01/17/15 150.0 0.00 0.10
LMT 150117P00155000 P 01/17/15 155.0 0.00 0.10
LMT 150117P00160000 P 01/17/15 160.0 0.00 0.15
LMT 150117P00165000 P 01/17/15 165.0 0.05 0.15
LMT 150117P00170000 P 01/17/15 170.0 0.10 0.25
LMT 150117P00175000 P 01/17/15 175.0 0.15 0.35
LMT 150117P00180000 P 01/17/15 180.0 0.30 0.40
LMT 150117P00185000 P 01/17/15 185.0 0.55 0.75
LMT 150117P00190000 P 01/17/15 190.0 1.20 1.40
LMT 150117P00195000 P 01/17/15 195.0 2.55 2.80
LMT 150117P00200000 P 01/17/15 200.0 5.10 5.40
LMT 150117P00210000 P 01/17/15 210.0 12.70 15.60
LMT 150117P00220000 P 01/17/15 220.0 22.00 25.40
LMT 150117P00230000 P 01/17/15 230.0 32.30 35.40
LMT 150117P00240000 P 01/17/15 240.0 42.30 45.40
LMT 150117P00250000 P 01/17/15 250.0 52.30 55.50
LMT 150117P00260000 P 01/17/15 260.0 62.40 65.50
LMT 150117P00270000 P 01/17/15 270.0 72.30 75.50
LMT 150117P00280000 P 01/17/15 280.0 82.30 85.50
LMT 150220C00115000 C 02/20/15 115.0 79.50 82.20
LMT 150220C00120000 C 02/20/15 120.0 74.70 77.20
LMT 150220C00125000 C 02/20/15 125.0 69.70 73.00
LMT 150220C00130000 C 02/20/15 130.0 64.70 67.40
LMT 150220C00135000 C 02/20/15 135.0 59.60 62.40
LMT 150220C00140000 C 02/20/15 140.0 54.80 58.20
LMT 150220C00145000 C 02/20/15 145.0 49.80 53.20
LMT 150220C00150000 C 02/20/15 150.0 44.70 47.80
LMT 150220C00155000 C 02/20/15 155.0 39.90 43.40
LMT 150220C00160000 C 02/20/15 160.0 35.00 37.80
LMT 150220C00165000 C 02/20/15 165.0 30.20 33.20
LMT 150220C00170000 C 02/20/15 170.0 25.40 28.30
LMT 150220C00175000 C 02/20/15 175.0 21.40 23.20
LMT 150220C00180000 C 02/20/15 180.0 16.20 18.70
LMT 150220C00185000 C 02/20/15 185.0 13.40 14.40
LMT 150220C00190000 C 02/20/15 190.0 9.60 10.10
LMT 150220C00195000 C 02/20/15 195.0 6.40 6.80
LMT 150220C00200000 C 02/20/15 200.0 3.90 4.20
LMT 150220C00210000 C 02/20/15 210.0 1.05 1.20
LMT 150220C00220000 C 02/20/15 220.0 0.05 0.40
LMT 150220C00230000 C 02/20/15 230.0 0.00 0.20
LMT 150220C00240000 C 02/20/15 240.0 0.00 0.10
LMT 150220C00250000 C 02/20/15 250.0 0.00 0.05
LMT 150220C00260000 C 02/20/15 260.0 0.00 0.05
LMT 150220C00270000 C 02/20/15 270.0 0.00 0.05
LMT 150220C00280000 C 02/20/15 280.0 0.00 0.05
LMT 150220C00290000 C 02/20/15 290.0 0.00 0.05
LMT 150220P00115000 P 02/20/15 115.0 0.00 0.10
LMT 150220P00120000 P 02/20/15 120.0 0.00 0.10
LMT 150220P00125000 P 02/20/15 125.0 0.00 0.15
LMT 150220P00130000 P 02/20/15 130.0 0.00 0.15
LMT 150220P00135000 P 02/20/15 135.0 0.00 0.20
LMT 150220P00140000 P 02/20/15 140.0 0.05 0.25
LMT 150220P00145000 P 02/20/15 145.0 0.10 0.35
LMT 150220P00150000 P 02/20/15 150.0 0.10 0.40
LMT 150220P00155000 P 02/20/15 155.0 0.10 0.45
LMT 150220P00160000 P 02/20/15 160.0 0.35 0.65
LMT 150220P00165000 P 02/20/15 165.0 0.40 0.80
LMT 150220P00170000 P 02/20/15 170.0 0.65 1.00
LMT 150220P00175000 P 02/20/15 175.0 1.00 1.25
LMT 150220P00180000 P 02/20/15 180.0 1.45 1.70
LMT 150220P00185000 P 02/20/15 185.0 2.15 2.40
LMT 150220P00190000 P 02/20/15 190.0 3.30 3.60
LMT 150220P00195000 P 02/20/15 195.0 5.00 5.30
LMT 150220P00200000 P 02/20/15 200.0 7.40 7.70
LMT 150220P00210000 P 02/20/15 210.0 13.60 16.50
LMT 150220P00220000 P 02/20/15 220.0 22.40 25.70
LMT 150220P00230000 P 02/20/15 230.0 32.10 35.40
LMT 150220P00240000 P 02/20/15 240.0 42.30 45.50
LMT 150220P00250000 P 02/20/15 250.0 52.50 55.50
LMT 150220P00260000 P 02/20/15 260.0 62.10 65.50
LMT 150220P00270000 P 02/20/15 270.0 72.00 75.50
LMT 150220P00280000 P 02/20/15 280.0 82.00 85.50
LMT 150220P00290000 P 02/20/15 290.0 92.50 95.50
LMT 150320C00085000 C 03/20/15 85.0 109.50 112.20
LMT 150320C00090000 C 03/20/15 90.0 104.50 107.50
LMT 150320C00095000 C 03/20/15 95.0 99.50 103.20
LMT 150320C00100000 C 03/20/15 100.0 94.50 97.50
LMT 150320C00105000 C 03/20/15 105.0 89.60 92.20
LMT 150320C00110000 C 03/20/15 110.0 84.60 88.00
LMT 150320C00115000 C 03/20/15 115.0 79.60 82.30
LMT 150320C00120000 C 03/20/15 120.0 74.60 77.40
LMT 150320C00125000 C 03/20/15 125.0 69.70 72.40
LMT 150320C00130000 C 03/20/15 130.0 64.70 68.30
LMT 150320C00135000 C 03/20/15 135.0 59.80 62.60
LMT 150320C00140000 C 03/20/15 140.0 54.80 58.40
LMT 150320C00145000 C 03/20/15 145.0 49.90 52.60
LMT 150320C00150000 C 03/20/15 150.0 45.00 47.50
LMT 150320C00155000 C 03/20/15 155.0 39.90 43.20
LMT 150320C00160000 C 03/20/15 160.0 35.20 38.10
LMT 150320C00165000 C 03/20/15 165.0 31.30 32.90
LMT 150320C00170000 C 03/20/15 170.0 26.30 28.30
LMT 150320C00175000 C 03/20/15 175.0 22.00 23.40
LMT 150320C00180000 C 03/20/15 180.0 18.00 18.50
LMT 150320C00185000 C 03/20/15 185.0 13.90 14.80
LMT 150320C00190000 C 03/20/15 190.0 10.30 10.80
LMT 150320C00195000 C 03/20/15 195.0 7.20 7.60
LMT 150320C00200000 C 03/20/15 200.0 4.80 5.10
LMT 150320C00210000 C 03/20/15 210.0 1.65 2.00
LMT 150320C00220000 C 03/20/15 220.0 0.50 0.65
LMT 150320C00230000 C 03/20/15 230.0 0.10 0.30
LMT 150320C00240000 C 03/20/15 240.0 0.00 0.20
LMT 150320P00085000 P 03/20/15 85.0 0.00 0.05
LMT 150320P00090000 P 03/20/15 90.0 0.00 0.05
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 0.10
LMT 150320P00110000 P 03/20/15 110.0 0.00 0.15
LMT 150320P00115000 P 03/20/15 115.0 0.05 0.15
LMT 150320P00120000 P 03/20/15 120.0 0.05 0.15
LMT 150320P00125000 P 03/20/15 125.0 0.05 0.25
LMT 150320P00130000 P 03/20/15 130.0 0.10 0.35
LMT 150320P00135000 P 03/20/15 135.0 0.05 0.35
LMT 150320P00140000 P 03/20/15 140.0 0.20 0.45
LMT 150320P00145000 P 03/20/15 145.0 0.30 0.55
LMT 150320P00150000 P 03/20/15 150.0 0.35 0.55
LMT 150320P00155000 P 03/20/15 155.0 0.50 0.85
LMT 150320P00160000 P 03/20/15 160.0 0.65 0.95
LMT 150320P00165000 P 03/20/15 165.0 0.90 1.05
LMT 150320P00170000 P 03/20/15 170.0 1.25 1.45
LMT 150320P00175000 P 03/20/15 175.0 1.70 2.05
LMT 150320P00180000 P 03/20/15 180.0 2.40 2.70
LMT 150320P00185000 P 03/20/15 185.0 3.40 3.70
LMT 150320P00190000 P 03/20/15 190.0 4.80 5.00
LMT 150320P00195000 P 03/20/15 195.0 6.70 7.10
LMT 150320P00200000 P 03/20/15 200.0 9.40 9.70
LMT 150320P00210000 P 03/20/15 210.0 16.10 18.60
LMT 150320P00220000 P 03/20/15 220.0 24.40 27.40
LMT 150320P00230000 P 03/20/15 230.0 34.30 37.00
LMT 150320P00240000 P 03/20/15 240.0 44.20 46.80
LMT 150619C00100000 C 06/19/15 100.0 94.50 97.90
LMT 150619C00105000 C 06/19/15 105.0 89.60 92.20
LMT 150619C00110000 C 06/19/15 110.0 84.70 87.30
LMT 150619C00115000 C 06/19/15 115.0 79.60 82.80
LMT 150619C00120000 C 06/19/15 120.0 74.70 77.30
LMT 150619C00125000 C 06/19/15 125.0 69.80 73.10
LMT 150619C00130000 C 06/19/15 130.0 64.80 67.60
LMT 150619C00135000 C 06/19/15 135.0 60.00 62.50
LMT 150619C00140000 C 06/19/15 140.0 54.90 58.30
LMT 150619C00145000 C 06/19/15 145.0 50.20 53.00
LMT 150619C00150000 C 06/19/15 150.0 45.40 48.30
LMT 150619C00155000 C 06/19/15 155.0 40.40 43.00
LMT 150619C00160000 C 06/19/15 160.0 35.70 38.30
LMT 150619C00165000 C 06/19/15 165.0 31.10 33.70
LMT 150619C00170000 C 06/19/15 170.0 26.60 29.50
LMT 150619C00175000 C 06/19/15 175.0 22.40 24.90
LMT 150619C00180000 C 06/19/15 180.0 19.80 20.80
LMT 150619C00185000 C 06/19/15 185.0 16.40 16.80
LMT 150619C00190000 C 06/19/15 190.0 13.00 13.50
LMT 150619C00195000 C 06/19/15 195.0 10.10 10.60
LMT 150619C00200000 C 06/19/15 200.0 7.70 8.10
LMT 150619C00210000 C 06/19/15 210.0 4.00 4.50
LMT 150619C00220000 C 06/19/15 220.0 1.95 2.15
LMT 150619C00230000 C 06/19/15 230.0 0.85 1.10
LMT 150619C00240000 C 06/19/15 240.0 0.30 0.55
LMT 150619C00250000 C 06/19/15 250.0 0.00 0.35
LMT 150619C00260000 C 06/19/15 260.0 0.00 0.20
LMT 150619P00100000 P 06/19/15 100.0 0.05 0.35
LMT 150619P00105000 P 06/19/15 105.0 0.10 0.45
LMT 150619P00110000 P 06/19/15 110.0 0.15 0.50
LMT 150619P00115000 P 06/19/15 115.0 0.20 0.60
LMT 150619P00120000 P 06/19/15 120.0 0.30 0.70
LMT 150619P00125000 P 06/19/15 125.0 0.40 0.85
LMT 150619P00130000 P 06/19/15 130.0 0.55 1.00
LMT 150619P00135000 P 06/19/15 135.0 0.75 1.20
LMT 150619P00140000 P 06/19/15 140.0 0.95 1.45
LMT 150619P00145000 P 06/19/15 145.0 1.15 1.70
LMT 150619P00150000 P 06/19/15 150.0 1.45 1.85
LMT 150619P00155000 P 06/19/15 155.0 1.75 2.00
LMT 150619P00160000 P 06/19/15 160.0 2.15 2.55
LMT 150619P00165000 P 06/19/15 165.0 2.60 3.10
LMT 150619P00170000 P 06/19/15 170.0 3.30 3.70
LMT 150619P00175000 P 06/19/15 175.0 4.20 4.50
LMT 150619P00180000 P 06/19/15 180.0 5.30 5.70
LMT 150619P00185000 P 06/19/15 185.0 6.80 7.10
LMT 150619P00190000 P 06/19/15 190.0 8.50 8.90
LMT 150619P00195000 P 06/19/15 195.0 10.80 11.20
LMT 150619P00200000 P 06/19/15 200.0 13.40 13.80
LMT 150619P00210000 P 06/19/15 210.0 19.80 20.40
LMT 150619P00220000 P 06/19/15 220.0 27.30 28.90
LMT 150619P00230000 P 06/19/15 230.0 35.60 39.00
LMT 150619P00240000 P 06/19/15 240.0 45.10 48.40
LMT 150619P00250000 P 06/19/15 250.0 54.90 58.10
LMT 150619P00260000 P 06/19/15 260.0 64.80 68.10
LMT 160115C00070000 C 01/15/16 70.0 123.90 127.60
LMT 160115C00075000 C 01/15/16 75.0 118.80 122.60
LMT 160115C00080000 C 01/15/16 80.0 113.90 117.60
LMT 160115C00085000 C 01/15/16 85.0 108.90 112.80
LMT 160115C00090000 C 01/15/16 90.0 103.80 107.30
LMT 160115C00095000 C 01/15/16 95.0 98.80 102.40
LMT 160115C00100000 C 01/15/16 100.0 93.60 97.60
LMT 160115C00105000 C 01/15/16 105.0 89.00 93.00
LMT 160115C00110000 C 01/15/16 110.0 83.70 87.50
LMT 160115C00115000 C 01/15/16 115.0 79.00 82.90
LMT 160115C00120000 C 01/15/16 120.0 74.10 77.90
LMT 160115C00125000 C 01/15/16 125.0 69.10 73.00
LMT 160115C00130000 C 01/15/16 130.0 64.20 68.30
LMT 160115C00135000 C 01/15/16 135.0 59.40 63.20
LMT 160115C00140000 C 01/15/16 140.0 54.60 58.40
LMT 160115C00145000 C 01/15/16 145.0 50.00 54.20
LMT 160115C00150000 C 01/15/16 150.0 45.40 49.60
LMT 160115C00155000 C 01/15/16 155.0 40.90 44.90
LMT 160115C00160000 C 01/15/16 160.0 37.40 41.40
LMT 160115C00165000 C 01/15/16 165.0 33.40 36.50
LMT 160115C00170000 C 01/15/16 170.0 29.50 32.70
LMT 160115C00175000 C 01/15/16 175.0 27.20 28.70
LMT 160115C00180000 C 01/15/16 180.0 24.10 25.50
LMT 160115C00185000 C 01/15/16 185.0 21.00 21.80
LMT 160115C00190000 C 01/15/16 190.0 18.00 18.80
LMT 160115C00195000 C 01/15/16 195.0 15.30 16.10
LMT 160115C00200000 C 01/15/16 200.0 13.00 13.70
LMT 160115C00210000 C 01/15/16 210.0 9.10 9.60
LMT 160115C00220000 C 01/15/16 220.0 6.20 6.70
LMT 160115C00230000 C 01/15/16 230.0 4.10 4.50
LMT 160115C00240000 C 01/15/16 240.0 2.55 3.00
LMT 160115P00070000 P 01/15/16 70.0 0.15 0.45
LMT 160115P00075000 P 01/15/16 75.0 0.20 0.70
LMT 160115P00080000 P 01/15/16 80.0 0.25 0.80
LMT 160115P00085000 P 01/15/16 85.0 0.35 0.90
LMT 160115P00090000 P 01/15/16 90.0 0.50 1.05
LMT 160115P00095000 P 01/15/16 95.0 0.65 1.25
LMT 160115P00100000 P 01/15/16 100.0 1.00 1.20
LMT 160115P00105000 P 01/15/16 105.0 1.00 1.55
LMT 160115P00110000 P 01/15/16 110.0 1.25 1.60
LMT 160115P00115000 P 01/15/16 115.0 1.50 2.30
LMT 160115P00120000 P 01/15/16 120.0 1.80 2.60
LMT 160115P00125000 P 01/15/16 125.0 2.10 2.95
LMT 160115P00130000 P 01/15/16 130.0 2.45 3.30
LMT 160115P00135000 P 01/15/16 135.0 2.85 3.80
LMT 160115P00140000 P 01/15/16 140.0 3.30 4.30
LMT 160115P00145000 P 01/15/16 145.0 3.90 4.90
LMT 160115P00150000 P 01/15/16 150.0 4.50 5.60
LMT 160115P00155000 P 01/15/16 155.0 5.30 6.00
LMT 160115P00160000 P 01/15/16 160.0 6.20 7.00
LMT 160115P00165000 P 01/15/16 165.0 7.30 7.90
LMT 160115P00170000 P 01/15/16 170.0 8.50 9.10
LMT 160115P00175000 P 01/15/16 175.0 10.10 10.50
LMT 160115P00180000 P 01/15/16 180.0 11.60 12.30
LMT 160115P00185000 P 01/15/16 185.0 13.50 14.20
LMT 160115P00190000 P 01/15/16 190.0 15.60 16.20
LMT 160115P00195000 P 01/15/16 195.0 18.00 18.70
LMT 160115P00200000 P 01/15/16 200.0 20.70 21.40
LMT 160115P00210000 P 01/15/16 210.0 26.80 27.60
LMT 160115P00220000 P 01/15/16 220.0 33.80 34.70
LMT 160115P00230000 P 01/15/16 230.0 40.40 44.40
LMT 160115P00240000 P 01/15/16 240.0 49.70 52.80
LMT 170120C00095000 C 01/20/17 95.0 99.00 103.00
LMT 170120C00100000 C 01/20/17 100.0 94.00 98.00
LMT 170120C00105000 C 01/20/17 105.0 89.10 93.10
LMT 170120C00110000 C 01/20/17 110.0 84.00 88.00
LMT 170120C00115000 C 01/20/17 115.0 79.10 83.00
LMT 170120C00120000 C 01/20/17 120.0 74.30 78.40
LMT 170120C00125000 C 01/20/17 125.0 69.40 73.40
LMT 170120C00130000 C 01/20/17 130.0 64.60 68.50
LMT 170120C00135000 C 01/20/17 135.0 60.00 63.90
LMT 170120C00140000 C 01/20/17 140.0 55.60 59.70
LMT 170120C00145000 C 01/20/17 145.0 51.30 55.50
LMT 170120C00150000 C 01/20/17 150.0 47.20 51.50
LMT 170120C00155000 C 01/20/17 155.0 43.20 47.40
LMT 170120C00160000 C 01/20/17 160.0 39.50 43.70
LMT 170120C00165000 C 01/20/17 165.0 37.60 39.80
LMT 170120C00170000 C 01/20/17 170.0 34.20 36.40
LMT 170120C00175000 C 01/20/17 175.0 30.90 33.20
LMT 170120C00180000 C 01/20/17 180.0 27.80 30.10
LMT 170120C00185000 C 01/20/17 185.0 25.00 27.40
LMT 170120C00190000 C 01/20/17 190.0 22.40 24.80
LMT 170120C00195000 C 01/20/17 195.0 19.90 22.30
LMT 170120C00200000 C 01/20/17 200.0 17.70 19.70
LMT 170120C00210000 C 01/20/17 210.0 13.60 15.90
LMT 170120C00220000 C 01/20/17 220.0 10.30 12.80
LMT 170120C00230000 C 01/20/17 230.0 7.80 10.20
LMT 170120C00240000 C 01/20/17 240.0 5.70 8.10
LMT 170120C00250000 C 01/20/17 250.0 4.20 6.50
LMT 170120C00260000 C 01/20/17 260.0 3.10 5.10
LMT 170120C00270000 C 01/20/17 270.0 2.20 4.00
LMT 170120P00095000 P 01/20/17 95.0 1.55 3.00
LMT 170120P00100000 P 01/20/17 100.0 1.85 3.40
LMT 170120P00105000 P 01/20/17 105.0 2.25 3.60
LMT 170120P00110000 P 01/20/17 110.0 2.65 4.20
LMT 170120P00115000 P 01/20/17 115.0 3.10 4.80
LMT 170120P00120000 P 01/20/17 120.0 3.60 5.30
LMT 170120P00125000 P 01/20/17 125.0 4.30 6.00
LMT 170120P00130000 P 01/20/17 130.0 5.00 6.70
LMT 170120P00135000 P 01/20/17 135.0 5.70 7.60
LMT 170120P00140000 P 01/20/17 140.0 7.00 8.50
LMT 170120P00145000 P 01/20/17 145.0 7.70 9.50
LMT 170120P00150000 P 01/20/17 150.0 8.80 10.60
LMT 170120P00155000 P 01/20/17 155.0 10.10 11.90
LMT 170120P00160000 P 01/20/17 160.0 11.60 13.30
LMT 170120P00165000 P 01/20/17 165.0 13.10 14.90
LMT 170120P00170000 P 01/20/17 170.0 14.90 16.60
LMT 170120P00175000 P 01/20/17 175.0 16.80 18.50
LMT 170120P00180000 P 01/20/17 180.0 18.90 20.50
LMT 170120P00185000 P 01/20/17 185.0 20.40 22.70
LMT 170120P00190000 P 01/20/17 190.0 23.40 25.20
LMT 170120P00195000 P 01/20/17 195.0 25.50 27.80
LMT 170120P00200000 P 01/20/17 200.0 28.70 30.60
LMT 170120P00210000 P 01/20/17 210.0 34.50 36.70
LMT 170120P00220000 P 01/20/17 220.0 40.80 43.40
LMT 170120P00230000 P 01/20/17 230.0 47.70 50.80
LMT 170120P00240000 P 01/20/17 240.0 55.80 60.40
LMT 170120P00250000 P 01/20/17 250.0 64.00 68.50
LMT 170120P00260000 P 01/20/17 260.0 72.50 77.00
LMT 170120P00270000 P 01/20/17 270.0 81.20 85.90

OPRA data is delayed 15 minutes.