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 (2016-06-10)Premium Content

Lockheed Martin Corp (LMT)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160729C00195000 C 07/29/16 195.0 60.90 63.70
LMT 160729C00200000 C 07/29/16 200.0 54.90 59.20
LMT 160729C00205000 C 07/29/16 205.0 49.90 54.00
LMT 160729C00210000 C 07/29/16 210.0 44.90 49.00
LMT 160729C00215000 C 07/29/16 215.0 39.80 44.00
LMT 160729C00217500 C 07/29/16 217.5 37.30 41.00
LMT 160729C00220000 C 07/29/16 220.0 35.10 38.00
LMT 160729C00222500 C 07/29/16 222.5 32.50 36.00
LMT 160729C00225000 C 07/29/16 225.0 30.00 33.90
LMT 160729C00227500 C 07/29/16 227.5 27.50 30.60
LMT 160729C00230000 C 07/29/16 230.0 25.00 28.50
LMT 160729C00232500 C 07/29/16 232.5 22.50 26.00
LMT 160729C00235000 C 07/29/16 235.0 20.30 23.10
LMT 160729C00237500 C 07/29/16 237.5 17.50 21.00
LMT 160729C00240000 C 07/29/16 240.0 15.00 18.50
LMT 160729C00242500 C 07/29/16 242.5 12.70 15.80
LMT 160729C00245000 C 07/29/16 245.0 10.30 13.40
LMT 160729C00247500 C 07/29/16 247.5 7.80 10.80
LMT 160729C00250000 C 07/29/16 250.0 6.20 8.40
LMT 160729C00252500 C 07/29/16 252.5 3.30 5.80
LMT 160729C00255000 C 07/29/16 255.0 3.00 3.80
LMT 160729C00257500 C 07/29/16 257.5 1.35 2.20
LMT 160729C00260000 C 07/29/16 260.0 0.60 1.20
LMT 160729C00262500 C 07/29/16 262.5 0.05 1.20
LMT 160729C00265000 C 07/29/16 265.0 0.00 0.35
LMT 160729C00267500 C 07/29/16 267.5 0.00 0.50
LMT 160729C00270000 C 07/29/16 270.0 0.00 0.20
LMT 160729C00272500 C 07/29/16 272.5 0.00 0.50
LMT 160729C00275000 C 07/29/16 275.0 0.00 0.50
LMT 160729C00277500 C 07/29/16 277.5 0.00 0.50
LMT 160729C00280000 C 07/29/16 280.0 0.00 0.50
LMT 160729C00282500 C 07/29/16 282.5 0.00 2.15
LMT 160729C00285000 C 07/29/16 285.0 0.00 2.15
LMT 160729C00287500 C 07/29/16 287.5 0.00 2.15
LMT 160729C00290000 C 07/29/16 290.0 0.00 0.60
LMT 160729C00292500 C 07/29/16 292.5 0.00 0.55
LMT 160729C00295000 C 07/29/16 295.0 0.00 0.50
LMT 160729C00300000 C 07/29/16 300.0 0.00 0.50
LMT 160729C00305000 C 07/29/16 305.0 0.00 0.50
LMT 160729C00310000 C 07/29/16 310.0 0.00 0.50
LMT 160729C00315000 C 07/29/16 315.0 0.00 0.60
LMT 160729P00195000 P 07/29/16 195.0 0.00 0.50
LMT 160729P00200000 P 07/29/16 200.0 0.00 0.50
LMT 160729P00205000 P 07/29/16 205.0 0.00 1.85
LMT 160729P00210000 P 07/29/16 210.0 0.00 0.50
LMT 160729P00215000 P 07/29/16 215.0 0.00 0.50
LMT 160729P00217500 P 07/29/16 217.5 0.00 2.15
LMT 160729P00220000 P 07/29/16 220.0 0.00 0.50
LMT 160729P00222500 P 07/29/16 222.5 0.00 0.50
LMT 160729P00225000 P 07/29/16 225.0 0.00 0.50
LMT 160729P00227500 P 07/29/16 227.5 0.00 1.40
LMT 160729P00230000 P 07/29/16 230.0 0.00 0.50
LMT 160729P00232500 P 07/29/16 232.5 0.00 0.50
LMT 160729P00235000 P 07/29/16 235.0 0.00 0.35
LMT 160729P00237500 P 07/29/16 237.5 0.00 0.50
LMT 160729P00240000 P 07/29/16 240.0 0.05 0.30
LMT 160729P00242500 P 07/29/16 242.5 0.00 0.60
LMT 160729P00245000 P 07/29/16 245.0 0.05 0.40
LMT 160729P00247500 P 07/29/16 247.5 0.10 0.45
LMT 160729P00250000 P 07/29/16 250.0 0.10 0.70
LMT 160729P00252500 P 07/29/16 252.5 0.50 1.00
LMT 160729P00255000 P 07/29/16 255.0 0.95 1.50
LMT 160729P00257500 P 07/29/16 257.5 1.95 2.70
LMT 160729P00260000 P 07/29/16 260.0 3.30 4.20
LMT 160729P00262500 P 07/29/16 262.5 5.20 6.60
LMT 160729P00265000 P 07/29/16 265.0 7.30 8.90
LMT 160729P00267500 P 07/29/16 267.5 9.50 11.60
LMT 160729P00270000 P 07/29/16 270.0 12.30 14.00
LMT 160729P00272500 P 07/29/16 272.5 14.40 16.60
LMT 160729P00275000 P 07/29/16 275.0 17.30 19.30
LMT 160729P00277500 P 07/29/16 277.5 19.00 21.60
LMT 160729P00280000 P 07/29/16 280.0 22.00 24.30
LMT 160729P00282500 P 07/29/16 282.5 23.80 27.60
LMT 160729P00285000 P 07/29/16 285.0 27.30 30.00
LMT 160729P00287500 P 07/29/16 287.5 28.80 32.80
LMT 160729P00290000 P 07/29/16 290.0 32.00 34.40
LMT 160729P00292500 P 07/29/16 292.5 33.40 37.70
LMT 160729P00295000 P 07/29/16 295.0 37.30 39.30
LMT 160729P00300000 P 07/29/16 300.0 42.30 44.30
LMT 160729P00305000 P 07/29/16 305.0 47.30 49.30
LMT 160729P00310000 P 07/29/16 310.0 52.30 54.30
LMT 160729P00315000 P 07/29/16 315.0 57.30 59.10
LMT 160805C00195000 C 08/05/16 195.0 60.30 63.70
LMT 160805C00200000 C 08/05/16 200.0 54.90 59.30
LMT 160805C00205000 C 08/05/16 205.0 49.90 53.90
LMT 160805C00210000 C 08/05/16 210.0 44.90 49.30
LMT 160805C00215000 C 08/05/16 215.0 39.90 43.90
LMT 160805C00217500 C 08/05/16 217.5 37.50 41.20
LMT 160805C00220000 C 08/05/16 220.0 34.90 39.20
LMT 160805C00222500 C 08/05/16 222.5 32.50 36.10
LMT 160805C00225000 C 08/05/16 225.0 30.00 33.70
LMT 160805C00227500 C 08/05/16 227.5 27.60 31.10
LMT 160805C00230000 C 08/05/16 230.0 25.00 29.10
LMT 160805C00232500 C 08/05/16 232.5 22.80 26.10
LMT 160805C00235000 C 08/05/16 235.0 20.40 23.50
LMT 160805C00237500 C 08/05/16 237.5 17.70 21.40
LMT 160805C00240000 C 08/05/16 240.0 15.30 18.90
LMT 160805C00242500 C 08/05/16 242.5 13.20 16.50
LMT 160805C00245000 C 08/05/16 245.0 10.60 14.10
LMT 160805C00247500 C 08/05/16 247.5 8.30 11.80
LMT 160805C00250000 C 08/05/16 250.0 6.10 9.80
LMT 160805C00252500 C 08/05/16 252.5 4.30 6.80
LMT 160805C00255000 C 08/05/16 255.0 2.30 4.80
LMT 160805C00257500 C 08/05/16 257.5 1.65 3.40
LMT 160805C00260000 C 08/05/16 260.0 1.05 1.90
LMT 160805C00262500 C 08/05/16 262.5 0.50 1.20
LMT 160805C00265000 C 08/05/16 265.0 0.00 0.85
LMT 160805C00267500 C 08/05/16 267.5 0.00 3.00
LMT 160805C00270000 C 08/05/16 270.0 0.00 0.50
LMT 160805C00272500 C 08/05/16 272.5 0.00 3.00
LMT 160805C00275000 C 08/05/16 275.0 0.00 0.50
LMT 160805C00277500 C 08/05/16 277.5 0.10 3.00
LMT 160805C00280000 C 08/05/16 280.0 0.00 0.50
LMT 160805C00282500 C 08/05/16 282.5 0.00 3.00
LMT 160805C00285000 C 08/05/16 285.0 0.00 0.50
LMT 160805C00287500 C 08/05/16 287.5 0.00 3.00
LMT 160805C00290000 C 08/05/16 290.0 0.00 0.50
LMT 160805C00292500 C 08/05/16 292.5 0.00 3.00
LMT 160805C00295000 C 08/05/16 295.0 0.00 0.50
LMT 160805C00300000 C 08/05/16 300.0 0.00 0.35
LMT 160805C00305000 C 08/05/16 305.0 0.00 0.50
LMT 160805C00310000 C 08/05/16 310.0 0.00 0.50
LMT 160805C00315000 C 08/05/16 315.0 0.00 0.50
LMT 160805P00195000 P 08/05/16 195.0 0.00 0.05
LMT 160805P00200000 P 08/05/16 200.0 0.00 0.50
LMT 160805P00205000 P 08/05/16 205.0 0.00 0.50
LMT 160805P00210000 P 08/05/16 210.0 0.00 2.15
LMT 160805P00215000 P 08/05/16 215.0 0.00 2.15
LMT 160805P00217500 P 08/05/16 217.5 0.00 2.70
LMT 160805P00220000 P 08/05/16 220.0 0.00 1.05
LMT 160805P00222500 P 08/05/16 222.5 0.00 2.90
LMT 160805P00225000 P 08/05/16 225.0 0.00 1.00
LMT 160805P00227500 P 08/05/16 227.5 0.00 3.00
LMT 160805P00230000 P 08/05/16 230.0 0.00 0.50
LMT 160805P00232500 P 08/05/16 232.5 0.00 0.90
LMT 160805P00235000 P 08/05/16 235.0 0.00 0.60
LMT 160805P00237500 P 08/05/16 237.5 0.00 1.00
LMT 160805P00240000 P 08/05/16 240.0 0.10 0.95
LMT 160805P00242500 P 08/05/16 242.5 0.25 0.90
LMT 160805P00245000 P 08/05/16 245.0 0.30 1.50
LMT 160805P00247500 P 08/05/16 247.5 0.50 1.80
LMT 160805P00250000 P 08/05/16 250.0 0.70 1.80
LMT 160805P00252500 P 08/05/16 252.5 1.10 2.50
LMT 160805P00255000 P 08/05/16 255.0 1.55 2.55
LMT 160805P00257500 P 08/05/16 257.5 2.70 5.20
LMT 160805P00260000 P 08/05/16 260.0 4.00 6.60
LMT 160805P00262500 P 08/05/16 262.5 5.20 8.40
LMT 160805P00265000 P 08/05/16 265.0 7.50 10.00
LMT 160805P00267500 P 08/05/16 267.5 9.10 12.70
LMT 160805P00270000 P 08/05/16 270.0 12.30 14.60
LMT 160805P00272500 P 08/05/16 272.5 14.00 17.60
LMT 160805P00275000 P 08/05/16 275.0 17.30 19.90
LMT 160805P00277500 P 08/05/16 277.5 19.20 22.60
LMT 160805P00280000 P 08/05/16 280.0 22.30 24.90
LMT 160805P00282500 P 08/05/16 282.5 24.40 27.60
LMT 160805P00285000 P 08/05/16 285.0 27.00 29.90
LMT 160805P00287500 P 08/05/16 287.5 29.00 32.60
LMT 160805P00290000 P 08/05/16 290.0 32.30 34.90
LMT 160805P00292500 P 08/05/16 292.5 34.20 37.70
LMT 160805P00295000 P 08/05/16 295.0 37.30 39.90
LMT 160805P00300000 P 08/05/16 300.0 42.30 44.70
LMT 160805P00305000 P 08/05/16 305.0 47.30 49.90
LMT 160805P00310000 P 08/05/16 310.0 52.30 54.90
LMT 160805P00315000 P 08/05/16 315.0 57.20 59.60
LMT 160812C00195000 C 08/12/16 195.0 60.10 63.60
LMT 160812C00200000 C 08/12/16 200.0 54.90 58.90
LMT 160812C00205000 C 08/12/16 205.0 49.90 54.20
LMT 160812C00210000 C 08/12/16 210.0 44.90 49.10
LMT 160812C00215000 C 08/12/16 215.0 40.00 43.90
LMT 160812C00220000 C 08/12/16 220.0 35.00 39.10
LMT 160812C00225000 C 08/12/16 225.0 30.10 33.90
LMT 160812C00230000 C 08/12/16 230.0 25.10 28.90
LMT 160812C00235000 C 08/12/16 235.0 20.50 24.10
LMT 160812C00240000 C 08/12/16 240.0 15.70 18.90
LMT 160812C00245000 C 08/12/16 245.0 11.00 14.60
LMT 160812C00247500 C 08/12/16 247.5 8.80 12.00
LMT 160812C00250000 C 08/12/16 250.0 6.70 9.20
LMT 160812C00252500 C 08/12/16 252.5 4.80 7.60
LMT 160812C00255000 C 08/12/16 255.0 2.90 5.60
LMT 160812C00257500 C 08/12/16 257.5 1.50 3.90
LMT 160812C00260000 C 08/12/16 260.0 1.30 2.60
LMT 160812C00265000 C 08/12/16 265.0 0.10 1.10
LMT 160812C00270000 C 08/12/16 270.0 0.00 0.80
LMT 160812C00275000 C 08/12/16 275.0 0.00 0.50
LMT 160812C00280000 C 08/12/16 280.0 0.00 0.50
LMT 160812C00285000 C 08/12/16 285.0 0.00 0.50
LMT 160812C00290000 C 08/12/16 290.0 0.00 0.50
LMT 160812C00295000 C 08/12/16 295.0 0.00 0.50
LMT 160812C00300000 C 08/12/16 300.0 0.00 0.30
LMT 160812C00305000 C 08/12/16 305.0 0.00 0.50
LMT 160812C00310000 C 08/12/16 310.0 0.00 0.50
LMT 160812C00315000 C 08/12/16 315.0 0.00 0.50
LMT 160812P00195000 P 08/12/16 195.0 0.00 0.50
LMT 160812P00200000 P 08/12/16 200.0 0.00 0.50
LMT 160812P00205000 P 08/12/16 205.0 0.00 0.50
LMT 160812P00210000 P 08/12/16 210.0 0.00 2.15
LMT 160812P00215000 P 08/12/16 215.0 0.00 2.15
LMT 160812P00220000 P 08/12/16 220.0 0.00 0.50
LMT 160812P00225000 P 08/12/16 225.0 0.00 0.50
LMT 160812P00230000 P 08/12/16 230.0 0.00 0.65
LMT 160812P00235000 P 08/12/16 235.0 0.10 0.80
LMT 160812P00240000 P 08/12/16 240.0 0.35 1.00
LMT 160812P00245000 P 08/12/16 245.0 0.55 1.30
LMT 160812P00247500 P 08/12/16 247.5 0.80 2.00
LMT 160812P00250000 P 08/12/16 250.0 1.20 2.20
LMT 160812P00252500 P 08/12/16 252.5 1.70 2.85
LMT 160812P00255000 P 08/12/16 255.0 2.40 3.90
LMT 160812P00257500 P 08/12/16 257.5 3.30 5.40
LMT 160812P00260000 P 08/12/16 260.0 4.70 6.40
LMT 160812P00265000 P 08/12/16 265.0 7.80 10.50
LMT 160812P00270000 P 08/12/16 270.0 12.30 15.00
LMT 160812P00275000 P 08/12/16 275.0 17.30 20.20
LMT 160812P00280000 P 08/12/16 280.0 22.30 24.90
LMT 160812P00285000 P 08/12/16 285.0 27.30 30.20
LMT 160812P00290000 P 08/12/16 290.0 32.30 35.20
LMT 160812P00295000 P 08/12/16 295.0 37.30 39.90
LMT 160812P00300000 P 08/12/16 300.0 41.80 45.00
LMT 160812P00305000 P 08/12/16 305.0 47.30 50.20
LMT 160812P00310000 P 08/12/16 310.0 51.90 55.30
LMT 160812P00315000 P 08/12/16 315.0 57.30 59.90
LMT 160819C00140000 C 08/19/16 140.0 115.10 118.30
LMT 160819C00145000 C 08/19/16 145.0 110.00 114.20
LMT 160819C00150000 C 08/19/16 150.0 105.00 108.90
LMT 160819C00155000 C 08/19/16 155.0 100.00 104.20
LMT 160819C00160000 C 08/19/16 160.0 95.00 98.90
LMT 160819C00165000 C 08/19/16 165.0 90.10 94.40
LMT 160819C00170000 C 08/19/16 170.0 85.00 88.90
LMT 160819C00175000 C 08/19/16 175.0 80.00 84.00
LMT 160819C00180000 C 08/19/16 180.0 75.00 79.30
LMT 160819C00185000 C 08/19/16 185.0 70.00 74.30
LMT 160819C00190000 C 08/19/16 190.0 65.00 68.90
LMT 160819C00195000 C 08/19/16 195.0 60.00 63.90
LMT 160819C00200000 C 08/19/16 200.0 55.00 59.30
LMT 160819C00205000 C 08/19/16 205.0 50.10 54.20
LMT 160819C00210000 C 08/19/16 210.0 45.10 49.00
LMT 160819C00215000 C 08/19/16 215.0 40.00 43.90
LMT 160819C00220000 C 08/19/16 220.0 35.20 38.60
LMT 160819C00225000 C 08/19/16 225.0 30.20 33.70
LMT 160819C00227500 C 08/19/16 227.5 27.90 31.30
LMT 160819C00230000 C 08/19/16 230.0 25.40 28.70
LMT 160819C00232500 C 08/19/16 232.5 22.80 26.20
LMT 160819C00235000 C 08/19/16 235.0 20.60 23.40
LMT 160819C00237500 C 08/19/16 237.5 18.10 21.40
LMT 160819C00240000 C 08/19/16 240.0 16.50 19.00
LMT 160819C00242500 C 08/19/16 242.5 13.50 16.50
LMT 160819C00245000 C 08/19/16 245.0 11.00 14.00
LMT 160819C00247500 C 08/19/16 247.5 10.20 11.70
LMT 160819C00250000 C 08/19/16 250.0 8.20 9.60
LMT 160819C00252500 C 08/19/16 252.5 6.30 7.10
LMT 160819C00255000 C 08/19/16 255.0 4.50 5.60
LMT 160819C00257500 C 08/19/16 257.5 3.10 4.10
LMT 160819C00260000 C 08/19/16 260.0 2.05 2.70
LMT 160819C00262500 C 08/19/16 262.5 1.05 1.80
LMT 160819C00265000 C 08/19/16 265.0 0.55 1.15
LMT 160819C00267500 C 08/19/16 267.5 0.00 1.00
LMT 160819C00270000 C 08/19/16 270.0 0.10 0.50
LMT 160819C00272500 C 08/19/16 272.5 0.00 2.00
LMT 160819C00275000 C 08/19/16 275.0 0.10 0.25
LMT 160819C00277500 C 08/19/16 277.5 0.00 0.50
LMT 160819C00280000 C 08/19/16 280.0 0.00 0.25
LMT 160819C00282500 C 08/19/16 282.5 0.00 0.50
LMT 160819C00285000 C 08/19/16 285.0 0.00 0.45
LMT 160819C00290000 C 08/19/16 290.0 0.00 0.35
LMT 160819C00295000 C 08/19/16 295.0 0.00 0.50
LMT 160819C00300000 C 08/19/16 300.0 0.00 0.10
LMT 160819C00305000 C 08/19/16 305.0 0.00 0.50
LMT 160819C00310000 C 08/19/16 310.0 0.00 0.50
LMT 160819C00315000 C 08/19/16 315.0 0.00 0.50
LMT 160819C00320000 C 08/19/16 320.0 0.00 0.50
LMT 160819C00325000 C 08/19/16 325.0 0.00 0.50
LMT 160819C00330000 C 08/19/16 330.0 0.00 0.50
LMT 160819C00335000 C 08/19/16 335.0 0.00 0.50
LMT 160819C00340000 C 08/19/16 340.0 0.00 0.50
LMT 160819P00140000 P 08/19/16 140.0 0.00 0.50
LMT 160819P00145000 P 08/19/16 145.0 0.00 2.00
LMT 160819P00150000 P 08/19/16 150.0 0.00 0.15
LMT 160819P00155000 P 08/19/16 155.0 0.00 0.50
LMT 160819P00160000 P 08/19/16 160.0 0.00 0.05
LMT 160819P00165000 P 08/19/16 165.0 0.00 0.10
LMT 160819P00170000 P 08/19/16 170.0 0.00 0.10
LMT 160819P00175000 P 08/19/16 175.0 0.00 0.10
LMT 160819P00180000 P 08/19/16 180.0 0.00 0.10
LMT 160819P00185000 P 08/19/16 185.0 0.00 0.05
LMT 160819P00190000 P 08/19/16 190.0 0.00 0.15
LMT 160819P00195000 P 08/19/16 195.0 0.00 0.05
LMT 160819P00200000 P 08/19/16 200.0 0.00 0.05
LMT 160819P00205000 P 08/19/16 205.0 0.00 0.10
LMT 160819P00210000 P 08/19/16 210.0 0.00 0.40
LMT 160819P00215000 P 08/19/16 215.0 0.00 0.50
LMT 160819P00220000 P 08/19/16 220.0 0.05 0.35
LMT 160819P00225000 P 08/19/16 225.0 0.10 0.45
LMT 160819P00227500 P 08/19/16 227.5 0.15 0.75
LMT 160819P00230000 P 08/19/16 230.0 0.25 0.55
LMT 160819P00232500 P 08/19/16 232.5 0.30 0.95
LMT 160819P00235000 P 08/19/16 235.0 0.50 0.75
LMT 160819P00237500 P 08/19/16 237.5 0.50 0.90
LMT 160819P00240000 P 08/19/16 240.0 0.65 1.00
LMT 160819P00242500 P 08/19/16 242.5 0.80 1.30
LMT 160819P00245000 P 08/19/16 245.0 1.15 1.60
LMT 160819P00247500 P 08/19/16 247.5 1.40 2.00
LMT 160819P00250000 P 08/19/16 250.0 1.85 2.40
LMT 160819P00252500 P 08/19/16 252.5 2.50 3.20
LMT 160819P00255000 P 08/19/16 255.0 3.20 4.00
LMT 160819P00257500 P 08/19/16 257.5 4.50 5.20
LMT 160819P00260000 P 08/19/16 260.0 5.90 6.70
LMT 160819P00262500 P 08/19/16 262.5 6.30 9.60
LMT 160819P00265000 P 08/19/16 265.0 9.30 10.60
LMT 160819P00267500 P 08/19/16 267.5 11.50 12.80
LMT 160819P00270000 P 08/19/16 270.0 13.30 15.20
LMT 160819P00272500 P 08/19/16 272.5 15.70 18.50
LMT 160819P00275000 P 08/19/16 275.0 18.70 19.90
LMT 160819P00277500 P 08/19/16 277.5 20.60 22.70
LMT 160819P00280000 P 08/19/16 280.0 23.20 24.90
LMT 160819P00282500 P 08/19/16 282.5 25.60 27.70
LMT 160819P00285000 P 08/19/16 285.0 28.10 30.10
LMT 160819P00290000 P 08/19/16 290.0 33.10 35.00
LMT 160819P00295000 P 08/19/16 295.0 38.10 40.20
LMT 160819P00300000 P 08/19/16 300.0 44.00 44.60
LMT 160819P00305000 P 08/19/16 305.0 48.10 50.20
LMT 160819P00310000 P 08/19/16 310.0 53.10 55.20
LMT 160819P00315000 P 08/19/16 315.0 58.10 59.70
LMT 160819P00320000 P 08/19/16 320.0 63.10 65.20
LMT 160819P00325000 P 08/19/16 325.0 67.90 69.70
LMT 160819P00330000 P 08/19/16 330.0 73.00 75.20
LMT 160819P00335000 P 08/19/16 335.0 78.10 80.20
LMT 160819P00340000 P 08/19/16 340.0 83.10 85.20
LMT 160826C00200000 C 08/26/16 200.0 55.00 58.50
LMT 160826C00205000 C 08/26/16 205.0 50.00 54.30
LMT 160826C00210000 C 08/26/16 210.0 45.10 49.50
LMT 160826C00215000 C 08/26/16 215.0 40.10 44.50
LMT 160826C00220000 C 08/26/16 220.0 35.20 39.60
LMT 160826C00225000 C 08/26/16 225.0 30.30 34.00
LMT 160826C00230000 C 08/26/16 230.0 25.60 28.90
LMT 160826C00235000 C 08/26/16 235.0 20.80 23.70
LMT 160826C00240000 C 08/26/16 240.0 16.00 19.30
LMT 160826C00245000 C 08/26/16 245.0 11.30 14.60
LMT 160826C00247500 C 08/26/16 247.5 10.20 12.10
LMT 160826C00250000 C 08/26/16 250.0 8.30 9.80
LMT 160826C00252500 C 08/26/16 252.5 6.30 7.90
LMT 160826C00255000 C 08/26/16 255.0 4.60 6.20
LMT 160826C00257500 C 08/26/16 257.5 3.10 4.60
LMT 160826C00260000 C 08/26/16 260.0 2.00 3.30
LMT 160826C00265000 C 08/26/16 265.0 0.65 1.70
LMT 160826C00270000 C 08/26/16 270.0 0.00 1.25
LMT 160826C00275000 C 08/26/16 275.0 0.00 0.50
LMT 160826C00280000 C 08/26/16 280.0 0.00 0.50
LMT 160826C00285000 C 08/26/16 285.0 0.00 0.50
LMT 160826C00290000 C 08/26/16 290.0 0.00 0.50
LMT 160826P00200000 P 08/26/16 200.0 0.00 0.10
LMT 160826P00205000 P 08/26/16 205.0 0.00 1.00
LMT 160826P00210000 P 08/26/16 210.0 0.00 0.50
LMT 160826P00215000 P 08/26/16 215.0 0.05 0.85
LMT 160826P00220000 P 08/26/16 220.0 0.05 1.10
LMT 160826P00225000 P 08/26/16 225.0 0.20 1.05
LMT 160826P00230000 P 08/26/16 230.0 0.30 1.25
LMT 160826P00235000 P 08/26/16 235.0 0.50 1.25
LMT 160826P00240000 P 08/26/16 240.0 0.85 2.10
LMT 160826P00245000 P 08/26/16 245.0 1.40 2.60
LMT 160826P00247500 P 08/26/16 247.5 1.40 2.65
LMT 160826P00250000 P 08/26/16 250.0 2.20 3.30
LMT 160826P00252500 P 08/26/16 252.5 2.80 4.10
LMT 160826P00255000 P 08/26/16 255.0 3.60 4.60
LMT 160826P00257500 P 08/26/16 257.5 4.70 6.20
LMT 160826P00260000 P 08/26/16 260.0 6.00 7.80
LMT 160826P00265000 P 08/26/16 265.0 9.20 11.10
LMT 160826P00270000 P 08/26/16 270.0 13.30 16.50
LMT 160826P00275000 P 08/26/16 275.0 18.10 21.00
LMT 160826P00280000 P 08/26/16 280.0 23.10 25.70
LMT 160826P00285000 P 08/26/16 285.0 28.10 30.60
LMT 160826P00290000 P 08/26/16 290.0 33.10 35.60
LMT 160902C00200000 C 09/02/16 200.0 55.10 58.40
LMT 160902C00205000 C 09/02/16 205.0 50.30 53.90
LMT 160902C00210000 C 09/02/16 210.0 45.00 48.90
LMT 160902C00215000 C 09/02/16 215.0 40.10 44.50
LMT 160902C00220000 C 09/02/16 220.0 35.10 39.30
LMT 160902C00222500 C 09/02/16 222.5 32.70 36.20
LMT 160902C00225000 C 09/02/16 225.0 30.40 34.00
LMT 160902C00227500 C 09/02/16 227.5 28.00 31.50
LMT 160902C00230000 C 09/02/16 230.0 25.50 28.60
LMT 160902C00232500 C 09/02/16 232.5 23.10 26.20
LMT 160902C00235000 C 09/02/16 235.0 20.50 24.50
LMT 160902C00237500 C 09/02/16 237.5 18.40 21.10
LMT 160902C00240000 C 09/02/16 240.0 16.00 19.70
LMT 160902C00242500 C 09/02/16 242.5 13.50 17.10
LMT 160902C00245000 C 09/02/16 245.0 11.50 14.60
LMT 160902C00247500 C 09/02/16 247.5 10.40 12.20
LMT 160902C00250000 C 09/02/16 250.0 8.40 9.80
LMT 160902C00252500 C 09/02/16 252.5 6.30 8.10
LMT 160902C00255000 C 09/02/16 255.0 4.60 6.30
LMT 160902C00257500 C 09/02/16 257.5 3.10 4.70
LMT 160902C00260000 C 09/02/16 260.0 2.15 3.60
LMT 160902C00262500 C 09/02/16 262.5 1.20 2.40
LMT 160902C00265000 C 09/02/16 265.0 0.65 1.90
LMT 160902C00267500 C 09/02/16 267.5 0.20 1.40
LMT 160902C00270000 C 09/02/16 270.0 0.00 2.05
LMT 160902C00272500 C 09/02/16 272.5 0.00 1.70
LMT 160902C00275000 C 09/02/16 275.0 0.00 0.60
LMT 160902C00277500 C 09/02/16 277.5 0.00 1.85
LMT 160902C00280000 C 09/02/16 280.0 0.00 0.20
LMT 160902C00282500 C 09/02/16 282.5 0.00 0.20
LMT 160902C00285000 C 09/02/16 285.0 0.00 0.50
LMT 160902C00287500 C 09/02/16 287.5 0.00 0.50
LMT 160902C00290000 C 09/02/16 290.0 0.00 0.50
LMT 160902C00292500 C 09/02/16 292.5 0.00 0.50
LMT 160902C00295000 C 09/02/16 295.0 0.00 0.50
LMT 160902C00300000 C 09/02/16 300.0 0.00 0.50
LMT 160902C00305000 C 09/02/16 305.0 0.00 0.50
LMT 160902P00200000 P 09/02/16 200.0 0.00 0.75
LMT 160902P00205000 P 09/02/16 205.0 0.00 2.30
LMT 160902P00210000 P 09/02/16 210.0 0.05 0.55
LMT 160902P00215000 P 09/02/16 215.0 0.10 1.05
LMT 160902P00220000 P 09/02/16 220.0 0.10 1.65
LMT 160902P00222500 P 09/02/16 222.5 0.25 1.90
LMT 160902P00225000 P 09/02/16 225.0 0.30 1.15
LMT 160902P00227500 P 09/02/16 227.5 0.45 2.50
LMT 160902P00230000 P 09/02/16 230.0 0.35 1.75
LMT 160902P00232500 P 09/02/16 232.5 0.70 2.55
LMT 160902P00235000 P 09/02/16 235.0 0.85 2.05
LMT 160902P00237500 P 09/02/16 237.5 1.00 2.85
LMT 160902P00240000 P 09/02/16 240.0 1.35 2.10
LMT 160902P00242500 P 09/02/16 242.5 1.50 3.30
LMT 160902P00245000 P 09/02/16 245.0 2.00 3.30
LMT 160902P00247500 P 09/02/16 247.5 2.40 4.70
LMT 160902P00250000 P 09/02/16 250.0 3.00 4.10
LMT 160902P00252500 P 09/02/16 252.5 3.90 5.20
LMT 160902P00255000 P 09/02/16 255.0 4.80 6.10
LMT 160902P00257500 P 09/02/16 257.5 5.80 8.50
LMT 160902P00260000 P 09/02/16 260.0 7.40 8.90
LMT 160902P00262500 P 09/02/16 262.5 8.90 11.50
LMT 160902P00265000 P 09/02/16 265.0 11.00 13.50
LMT 160902P00267500 P 09/02/16 267.5 13.20 15.50
LMT 160902P00270000 P 09/02/16 270.0 15.10 17.60
LMT 160902P00272500 P 09/02/16 272.5 17.30 19.80
LMT 160902P00275000 P 09/02/16 275.0 19.20 22.50
LMT 160902P00277500 P 09/02/16 277.5 22.00 24.70
LMT 160902P00280000 P 09/02/16 280.0 24.60 27.60
LMT 160902P00282500 P 09/02/16 282.5 26.60 29.60
LMT 160902P00285000 P 09/02/16 285.0 29.30 32.90
LMT 160902P00287500 P 09/02/16 287.5 31.70 34.50
LMT 160902P00290000 P 09/02/16 290.0 34.00 37.00
LMT 160902P00292500 P 09/02/16 292.5 36.50 39.60
LMT 160902P00295000 P 09/02/16 295.0 39.30 42.00
LMT 160902P00300000 P 09/02/16 300.0 44.40 47.00
LMT 160902P00305000 P 09/02/16 305.0 49.20 52.00
LMT 160916C00115000 C 09/16/16 115.0 140.10 143.60
LMT 160916C00120000 C 09/16/16 120.0 135.10 138.70
LMT 160916C00125000 C 09/16/16 125.0 130.10 134.00
LMT 160916C00130000 C 09/16/16 130.0 125.10 129.40
LMT 160916C00135000 C 09/16/16 135.0 120.10 124.00
LMT 160916C00140000 C 09/16/16 140.0 115.10 119.10
LMT 160916C00145000 C 09/16/16 145.0 110.10 113.90
LMT 160916C00150000 C 09/16/16 150.0 105.10 108.90
LMT 160916C00155000 C 09/16/16 155.0 100.00 103.70
LMT 160916C00160000 C 09/16/16 160.0 95.10 98.90
LMT 160916C00165000 C 09/16/16 165.0 90.10 93.90
LMT 160916C00170000 C 09/16/16 170.0 85.00 89.30
LMT 160916C00175000 C 09/16/16 175.0 80.00 84.30
LMT 160916C00180000 C 09/16/16 180.0 75.10 78.70
LMT 160916C00185000 C 09/16/16 185.0 70.10 73.70
LMT 160916C00190000 C 09/16/16 190.0 65.10 68.70
LMT 160916C00195000 C 09/16/16 195.0 60.10 63.60
LMT 160916C00200000 C 09/16/16 200.0 56.60 58.50
LMT 160916C00205000 C 09/16/16 205.0 50.20 53.40
LMT 160916C00210000 C 09/16/16 210.0 45.30 48.50
LMT 160916C00215000 C 09/16/16 215.0 40.40 43.60
LMT 160916C00220000 C 09/16/16 220.0 35.50 38.60
LMT 160916C00225000 C 09/16/16 225.0 30.50 33.40
LMT 160916C00230000 C 09/16/16 230.0 25.60 28.70
LMT 160916C00235000 C 09/16/16 235.0 21.00 23.60
LMT 160916C00240000 C 09/16/16 240.0 17.30 18.60
LMT 160916C00245000 C 09/16/16 245.0 12.60 14.10
LMT 160916C00250000 C 09/16/16 250.0 8.50 9.90
LMT 160916C00255000 C 09/16/16 255.0 5.40 6.20
LMT 160916C00260000 C 09/16/16 260.0 3.00 3.70
LMT 160916C00265000 C 09/16/16 265.0 1.70 2.10
LMT 160916C00270000 C 09/16/16 270.0 0.70 1.10
LMT 160916C00275000 C 09/16/16 275.0 0.00 0.95
LMT 160916C00280000 C 09/16/16 280.0 0.00 0.50
LMT 160916C00285000 C 09/16/16 285.0 0.00 0.50
LMT 160916C00290000 C 09/16/16 290.0 0.00 0.05
LMT 160916C00295000 C 09/16/16 295.0 0.00 0.50
LMT 160916C00300000 C 09/16/16 300.0 0.00 0.50
LMT 160916C00305000 C 09/16/16 305.0 0.00 0.50
LMT 160916C00310000 C 09/16/16 310.0 0.00 0.50
LMT 160916C00315000 C 09/16/16 315.0 0.00 0.50
LMT 160916P00115000 P 09/16/16 115.0 0.00 1.00
LMT 160916P00120000 P 09/16/16 120.0 0.00 0.05
LMT 160916P00125000 P 09/16/16 125.0 0.00 0.05
LMT 160916P00130000 P 09/16/16 130.0 0.00 2.15
LMT 160916P00135000 P 09/16/16 135.0 0.00 0.50
LMT 160916P00140000 P 09/16/16 140.0 0.00 0.05
LMT 160916P00145000 P 09/16/16 145.0 0.00 0.05
LMT 160916P00150000 P 09/16/16 150.0 0.00 0.05
LMT 160916P00155000 P 09/16/16 155.0 0.00 0.05
LMT 160916P00160000 P 09/16/16 160.0 0.00 0.05
LMT 160916P00165000 P 09/16/16 165.0 0.00 0.05
LMT 160916P00170000 P 09/16/16 170.0 0.00 0.05
LMT 160916P00175000 P 09/16/16 175.0 0.00 0.10
LMT 160916P00180000 P 09/16/16 180.0 0.00 0.10
LMT 160916P00185000 P 09/16/16 185.0 0.00 0.10
LMT 160916P00190000 P 09/16/16 190.0 0.00 0.10
LMT 160916P00195000 P 09/16/16 195.0 0.00 0.15
LMT 160916P00200000 P 09/16/16 200.0 0.05 0.25
LMT 160916P00205000 P 09/16/16 205.0 0.10 0.45
LMT 160916P00210000 P 09/16/16 210.0 0.05 0.55
LMT 160916P00215000 P 09/16/16 215.0 0.30 0.60
LMT 160916P00220000 P 09/16/16 220.0 0.45 0.80
LMT 160916P00225000 P 09/16/16 225.0 0.50 1.05
LMT 160916P00230000 P 09/16/16 230.0 0.80 1.35
LMT 160916P00235000 P 09/16/16 235.0 1.15 1.50
LMT 160916P00240000 P 09/16/16 240.0 1.75 2.00
LMT 160916P00245000 P 09/16/16 245.0 2.60 2.95
LMT 160916P00250000 P 09/16/16 250.0 3.70 4.50
LMT 160916P00255000 P 09/16/16 255.0 5.50 6.30
LMT 160916P00260000 P 09/16/16 260.0 8.40 9.20
LMT 160916P00265000 P 09/16/16 265.0 11.40 13.90
LMT 160916P00270000 P 09/16/16 270.0 15.60 17.80
LMT 160916P00275000 P 09/16/16 275.0 20.20 22.50
LMT 160916P00280000 P 09/16/16 280.0 24.20 27.50
LMT 160916P00285000 P 09/16/16 285.0 29.30 32.00
LMT 160916P00290000 P 09/16/16 290.0 34.00 37.40
LMT 160916P00295000 P 09/16/16 295.0 39.00 42.80
LMT 160916P00300000 P 09/16/16 300.0 44.00 47.00
LMT 160916P00305000 P 09/16/16 305.0 49.00 52.00
LMT 160916P00310000 P 09/16/16 310.0 54.00 57.00
LMT 160916P00315000 P 09/16/16 315.0 59.00 62.00
LMT 161216C00125000 C 12/16/16 125.0 130.20 133.20
LMT 161216C00130000 C 12/16/16 130.0 125.00 129.40
LMT 161216C00135000 C 12/16/16 135.0 120.20 124.00
LMT 161216C00140000 C 12/16/16 140.0 115.20 119.10
LMT 161216C00145000 C 12/16/16 145.0 110.10 114.00
LMT 161216C00150000 C 12/16/16 150.0 105.20 109.20
LMT 161216C00155000 C 12/16/16 155.0 100.00 104.20
LMT 161216C00160000 C 12/16/16 160.0 95.20 99.30
LMT 161216C00165000 C 12/16/16 165.0 90.00 93.80
LMT 161216C00170000 C 12/16/16 170.0 85.30 88.20
LMT 161216C00175000 C 12/16/16 175.0 80.20 83.90
LMT 161216C00180000 C 12/16/16 180.0 75.10 78.80
LMT 161216C00185000 C 12/16/16 185.0 70.10 73.90
LMT 161216C00190000 C 12/16/16 190.0 65.60 68.70
LMT 161216C00195000 C 12/16/16 195.0 60.30 64.00
LMT 161216C00200000 C 12/16/16 200.0 55.20 59.50
LMT 161216C00205000 C 12/16/16 205.0 50.30 54.30
LMT 161216C00210000 C 12/16/16 210.0 45.40 49.30
LMT 161216C00215000 C 12/16/16 215.0 40.50 43.90
LMT 161216C00220000 C 12/16/16 220.0 35.70 39.20
LMT 161216C00225000 C 12/16/16 225.0 31.00 34.40
LMT 161216C00230000 C 12/16/16 230.0 26.90 29.50
LMT 161216C00235000 C 12/16/16 235.0 22.20 24.60
LMT 161216C00240000 C 12/16/16 240.0 18.20 21.10
LMT 161216C00245000 C 12/16/16 245.0 14.20 17.00
LMT 161216C00250000 C 12/16/16 250.0 11.20 13.50
LMT 161216C00255000 C 12/16/16 255.0 9.70 10.50
LMT 161216C00260000 C 12/16/16 260.0 6.00 8.00
LMT 161216C00265000 C 12/16/16 265.0 4.90 5.60
LMT 161216C00270000 C 12/16/16 270.0 3.30 3.90
LMT 161216C00275000 C 12/16/16 275.0 1.80 2.80
LMT 161216C00280000 C 12/16/16 280.0 1.10 1.95
LMT 161216C00285000 C 12/16/16 285.0 0.65 1.45
LMT 161216C00290000 C 12/16/16 290.0 0.40 0.90
LMT 161216C00295000 C 12/16/16 295.0 0.20 0.50
LMT 161216C00300000 C 12/16/16 300.0 0.00 0.50
LMT 161216C00305000 C 12/16/16 305.0 0.00 0.50
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.50
LMT 161216C00315000 C 12/16/16 315.0 0.00 0.50
LMT 161216C00320000 C 12/16/16 320.0 0.00 0.50
LMT 161216C00325000 C 12/16/16 325.0 0.00 0.10
LMT 161216P00125000 P 12/16/16 125.0 0.00 0.35
LMT 161216P00130000 P 12/16/16 130.0 0.00 0.50
LMT 161216P00135000 P 12/16/16 135.0 0.00 0.50
LMT 161216P00140000 P 12/16/16 140.0 0.00 0.50
LMT 161216P00145000 P 12/16/16 145.0 0.00 0.90
LMT 161216P00150000 P 12/16/16 150.0 0.05 0.55
LMT 161216P00155000 P 12/16/16 155.0 0.10 0.60
LMT 161216P00160000 P 12/16/16 160.0 0.15 0.60
LMT 161216P00165000 P 12/16/16 165.0 0.20 0.65
LMT 161216P00170000 P 12/16/16 170.0 0.30 0.75
LMT 161216P00175000 P 12/16/16 175.0 0.30 0.85
LMT 161216P00180000 P 12/16/16 180.0 0.45 0.65
LMT 161216P00185000 P 12/16/16 185.0 0.55 1.10
LMT 161216P00190000 P 12/16/16 190.0 0.65 1.25
LMT 161216P00195000 P 12/16/16 195.0 0.80 1.45
LMT 161216P00200000 P 12/16/16 200.0 1.10 1.40
LMT 161216P00205000 P 12/16/16 205.0 1.25 1.90
LMT 161216P00210000 P 12/16/16 210.0 1.50 2.25
LMT 161216P00215000 P 12/16/16 215.0 1.85 2.80
LMT 161216P00220000 P 12/16/16 220.0 2.25 3.30
LMT 161216P00225000 P 12/16/16 225.0 2.75 3.90
LMT 161216P00230000 P 12/16/16 230.0 3.50 4.60
LMT 161216P00235000 P 12/16/16 235.0 4.40 5.70
LMT 161216P00240000 P 12/16/16 240.0 5.50 6.90
LMT 161216P00245000 P 12/16/16 245.0 6.80 8.10
LMT 161216P00250000 P 12/16/16 250.0 8.60 10.20
LMT 161216P00255000 P 12/16/16 255.0 10.80 12.80
LMT 161216P00260000 P 12/16/16 260.0 13.10 16.00
LMT 161216P00265000 P 12/16/16 265.0 16.10 18.90
LMT 161216P00270000 P 12/16/16 270.0 19.30 22.20
LMT 161216P00275000 P 12/16/16 275.0 23.00 26.10
LMT 161216P00280000 P 12/16/16 280.0 27.20 30.30
LMT 161216P00285000 P 12/16/16 285.0 31.20 34.70
LMT 161216P00290000 P 12/16/16 290.0 35.80 39.30
LMT 161216P00295000 P 12/16/16 295.0 40.20 44.20
LMT 161216P00300000 P 12/16/16 300.0 45.00 48.90
LMT 161216P00305000 P 12/16/16 305.0 50.00 53.80
LMT 161216P00310000 P 12/16/16 310.0 55.00 58.80
LMT 161216P00315000 P 12/16/16 315.0 60.00 63.80
LMT 161216P00320000 P 12/16/16 320.0 65.00 68.80
LMT 161216P00325000 P 12/16/16 325.0 70.00 73.80
LMT 170120C00095000 C 01/20/17 95.0 160.10 164.00
LMT 170120C00100000 C 01/20/17 100.0 155.00 159.00
LMT 170120C00105000 C 01/20/17 105.0 150.10 154.00
LMT 170120C00110000 C 01/20/17 110.0 145.10 149.20
LMT 170120C00115000 C 01/20/17 115.0 140.10 144.20
LMT 170120C00120000 C 01/20/17 120.0 135.10 139.30
LMT 170120C00125000 C 01/20/17 125.0 130.20 134.10
LMT 170120C00130000 C 01/20/17 130.0 125.20 129.40
LMT 170120C00135000 C 01/20/17 135.0 120.00 124.30
LMT 170120C00140000 C 01/20/17 140.0 115.10 119.20
LMT 170120C00145000 C 01/20/17 145.0 110.20 114.20
LMT 170120C00150000 C 01/20/17 150.0 105.20 109.20
LMT 170120C00155000 C 01/20/17 155.0 100.20 104.40
LMT 170120C00160000 C 01/20/17 160.0 95.00 99.40
LMT 170120C00165000 C 01/20/17 165.0 90.20 94.20
LMT 170120C00170000 C 01/20/17 170.0 85.20 89.20
LMT 170120C00175000 C 01/20/17 175.0 80.20 84.40
LMT 170120C00180000 C 01/20/17 180.0 75.10 78.40
LMT 170120C00185000 C 01/20/17 185.0 70.20 73.70
LMT 170120C00190000 C 01/20/17 190.0 65.10 68.30
LMT 170120C00195000 C 01/20/17 195.0 60.10 63.30
LMT 170120C00200000 C 01/20/17 200.0 55.40 58.80
LMT 170120C00205000 C 01/20/17 205.0 50.30 53.70
LMT 170120C00210000 C 01/20/17 210.0 45.50 48.70
LMT 170120C00215000 C 01/20/17 215.0 40.70 44.00
LMT 170120C00220000 C 01/20/17 220.0 36.00 39.20
LMT 170120C00225000 C 01/20/17 225.0 31.30 34.20
LMT 170120C00230000 C 01/20/17 230.0 27.00 30.00
LMT 170120C00235000 C 01/20/17 235.0 22.50 25.40
LMT 170120C00240000 C 01/20/17 240.0 19.00 21.70
LMT 170120C00245000 C 01/20/17 245.0 15.90 17.60
LMT 170120C00250000 C 01/20/17 250.0 12.50 14.70
LMT 170120C00260000 C 01/20/17 260.0 8.10 8.80
LMT 170120C00270000 C 01/20/17 270.0 4.30 4.90
LMT 170120C00280000 C 01/20/17 280.0 2.00 2.50
LMT 170120C00290000 C 01/20/17 290.0 0.80 1.15
LMT 170120C00300000 C 01/20/17 300.0 0.25 0.55
LMT 170120P00095000 P 01/20/17 95.0 0.00 0.10
LMT 170120P00100000 P 01/20/17 100.0 0.00 0.10
LMT 170120P00105000 P 01/20/17 105.0 0.00 0.10
LMT 170120P00110000 P 01/20/17 110.0 0.00 0.50
LMT 170120P00115000 P 01/20/17 115.0 0.00 0.50
LMT 170120P00120000 P 01/20/17 120.0 0.00 0.50
LMT 170120P00125000 P 01/20/17 125.0 0.00 0.20
LMT 170120P00130000 P 01/20/17 130.0 0.00 0.25
LMT 170120P00135000 P 01/20/17 135.0 0.00 0.40
LMT 170120P00140000 P 01/20/17 140.0 0.05 0.35
LMT 170120P00145000 P 01/20/17 145.0 0.05 0.35
LMT 170120P00150000 P 01/20/17 150.0 0.10 0.40
LMT 170120P00155000 P 01/20/17 155.0 0.30 0.45
LMT 170120P00160000 P 01/20/17 160.0 0.25 0.50
LMT 170120P00165000 P 01/20/17 165.0 0.35 0.60
LMT 170120P00170000 P 01/20/17 170.0 0.45 0.75
LMT 170120P00175000 P 01/20/17 175.0 0.60 0.80
LMT 170120P00180000 P 01/20/17 180.0 0.75 0.95
LMT 170120P00185000 P 01/20/17 185.0 0.90 1.20
LMT 170120P00190000 P 01/20/17 190.0 1.10 1.30
LMT 170120P00195000 P 01/20/17 195.0 1.30 1.50
LMT 170120P00200000 P 01/20/17 200.0 1.55 1.85
LMT 170120P00205000 P 01/20/17 205.0 1.85 2.10
LMT 170120P00210000 P 01/20/17 210.0 2.25 2.55
LMT 170120P00215000 P 01/20/17 215.0 2.65 2.90
LMT 170120P00220000 P 01/20/17 220.0 3.10 3.50
LMT 170120P00225000 P 01/20/17 225.0 3.70 4.10
LMT 170120P00230000 P 01/20/17 230.0 4.40 4.80
LMT 170120P00235000 P 01/20/17 235.0 5.30 5.90
LMT 170120P00240000 P 01/20/17 240.0 6.50 7.20
LMT 170120P00245000 P 01/20/17 245.0 7.90 8.60
LMT 170120P00250000 P 01/20/17 250.0 9.40 10.50
LMT 170120P00260000 P 01/20/17 260.0 14.20 16.40
LMT 170120P00270000 P 01/20/17 270.0 20.40 23.30
LMT 170120P00280000 P 01/20/17 280.0 27.90 31.20
LMT 170120P00290000 P 01/20/17 290.0 36.20 39.70
LMT 170120P00300000 P 01/20/17 300.0 45.50 49.10
LMT 170317C00140000 C 03/17/17 140.0 115.10 118.60
LMT 170317C00145000 C 03/17/17 145.0 110.10 114.40
LMT 170317C00150000 C 03/17/17 150.0 105.10 109.40
LMT 170317C00155000 C 03/17/17 155.0 100.10 104.40
LMT 170317C00160000 C 03/17/17 160.0 95.00 99.20
LMT 170317C00165000 C 03/17/17 165.0 90.10 94.20
LMT 170317C00170000 C 03/17/17 170.0 85.10 89.40
LMT 170317C00175000 C 03/17/17 175.0 80.10 84.20
LMT 170317C00180000 C 03/17/17 180.0 75.00 79.40
LMT 170317C00185000 C 03/17/17 185.0 70.10 74.40
LMT 170317C00190000 C 03/17/17 190.0 65.10 69.40
LMT 170317C00195000 C 03/17/17 195.0 60.20 64.50
LMT 170317C00200000 C 03/17/17 200.0 55.40 59.50
LMT 170317C00205000 C 03/17/17 205.0 50.50 54.60
LMT 170317C00210000 C 03/17/17 210.0 45.70 49.70
LMT 170317C00215000 C 03/17/17 215.0 41.10 45.10
LMT 170317C00220000 C 03/17/17 220.0 36.40 39.40
LMT 170317C00225000 C 03/17/17 225.0 32.00 35.50
LMT 170317C00230000 C 03/17/17 230.0 27.80 31.80
LMT 170317C00235000 C 03/17/17 235.0 23.60 27.20
LMT 170317C00240000 C 03/17/17 240.0 19.80 22.40
LMT 170317C00245000 C 03/17/17 245.0 16.40 19.30
LMT 170317C00250000 C 03/17/17 250.0 13.30 15.70
LMT 170317C00255000 C 03/17/17 255.0 10.30 13.30
LMT 170317C00260000 C 03/17/17 260.0 7.80 10.40
LMT 170317C00265000 C 03/17/17 265.0 5.90 8.10
LMT 170317C00270000 C 03/17/17 270.0 4.50 7.00
LMT 170317C00275000 C 03/17/17 275.0 3.10 5.60
LMT 170317C00280000 C 03/17/17 280.0 2.15 3.60
LMT 170317C00285000 C 03/17/17 285.0 1.55 2.65
LMT 170317C00290000 C 03/17/17 290.0 1.00 2.10
LMT 170317C00295000 C 03/17/17 295.0 0.60 1.70
LMT 170317C00300000 C 03/17/17 300.0 0.35 1.15
LMT 170317C00305000 C 03/17/17 305.0 0.15 1.00
LMT 170317C00310000 C 03/17/17 310.0 0.25 0.55
LMT 170317C00315000 C 03/17/17 315.0 0.00 0.90
LMT 170317C00320000 C 03/17/17 320.0 0.00 0.50
LMT 170317C00325000 C 03/17/17 325.0 0.00 0.50
LMT 170317C00330000 C 03/17/17 330.0 0.00 0.25
LMT 170317C00335000 C 03/17/17 335.0 0.00 0.50
LMT 170317C00340000 C 03/17/17 340.0 0.00 0.50
LMT 170317C00345000 C 03/17/17 345.0 0.00 0.50
LMT 170317C00350000 C 03/17/17 350.0 0.00 0.50
LMT 170317C00355000 C 03/17/17 355.0 0.00 0.50
LMT 170317P00140000 P 03/17/17 140.0 0.20 0.70
LMT 170317P00145000 P 03/17/17 145.0 0.30 0.80
LMT 170317P00150000 P 03/17/17 150.0 0.40 0.90
LMT 170317P00155000 P 03/17/17 155.0 0.50 1.00
LMT 170317P00160000 P 03/17/17 160.0 0.65 1.15
LMT 170317P00165000 P 03/17/17 165.0 0.80 1.30
LMT 170317P00170000 P 03/17/17 170.0 0.95 1.45
LMT 170317P00175000 P 03/17/17 175.0 1.15 1.65
LMT 170317P00180000 P 03/17/17 180.0 1.30 1.85
LMT 170317P00185000 P 03/17/17 185.0 1.50 2.10
LMT 170317P00190000 P 03/17/17 190.0 1.75 2.35
LMT 170317P00195000 P 03/17/17 195.0 2.05 2.85
LMT 170317P00200000 P 03/17/17 200.0 2.40 3.20
LMT 170317P00205000 P 03/17/17 205.0 2.30 3.70
LMT 170317P00210000 P 03/17/17 210.0 3.20 4.20
LMT 170317P00215000 P 03/17/17 215.0 3.20 4.90
LMT 170317P00220000 P 03/17/17 220.0 4.00 5.70
LMT 170317P00225000 P 03/17/17 225.0 4.50 6.50
LMT 170317P00230000 P 03/17/17 230.0 5.60 7.50
LMT 170317P00235000 P 03/17/17 235.0 6.80 8.50
LMT 170317P00240000 P 03/17/17 240.0 8.10 10.20
LMT 170317P00245000 P 03/17/17 245.0 10.30 12.10
LMT 170317P00250000 P 03/17/17 250.0 12.20 14.60
LMT 170317P00255000 P 03/17/17 255.0 14.50 16.80
LMT 170317P00260000 P 03/17/17 260.0 17.10 19.40
LMT 170317P00265000 P 03/17/17 265.0 19.90 22.20
LMT 170317P00270000 P 03/17/17 270.0 23.10 25.40
LMT 170317P00275000 P 03/17/17 275.0 25.70 29.00
LMT 170317P00280000 P 03/17/17 280.0 29.10 32.80
LMT 170317P00285000 P 03/17/17 285.0 33.50 36.90
LMT 170317P00290000 P 03/17/17 290.0 38.30 41.20
LMT 170317P00295000 P 03/17/17 295.0 42.00 45.90
LMT 170317P00300000 P 03/17/17 300.0 46.80 50.60
LMT 170317P00305000 P 03/17/17 305.0 51.50 55.40
LMT 170317P00310000 P 03/17/17 310.0 56.40 60.10
LMT 170317P00315000 P 03/17/17 315.0 61.30 65.00
LMT 170317P00320000 P 03/17/17 320.0 66.10 69.90
LMT 170317P00325000 P 03/17/17 325.0 71.00 74.90
LMT 170317P00330000 P 03/17/17 330.0 76.00 79.70
LMT 170317P00335000 P 03/17/17 335.0 81.00 84.80
LMT 170317P00340000 P 03/17/17 340.0 86.00 89.60
LMT 170317P00345000 P 03/17/17 345.0 90.90 94.60
LMT 170317P00350000 P 03/17/17 350.0 95.90 99.70
LMT 170317P00355000 P 03/17/17 355.0 100.90 104.50
LMT 180119C00110000 C 01/19/18 110.0 144.50 148.60
LMT 180119C00115000 C 01/19/18 115.0 139.50 143.70
LMT 180119C00120000 C 01/19/18 120.0 134.50 138.70
LMT 180119C00125000 C 01/19/18 125.0 129.50 133.70
LMT 180119C00130000 C 01/19/18 130.0 124.50 128.70
LMT 180119C00135000 C 01/19/18 135.0 119.50 123.70
LMT 180119C00140000 C 01/19/18 140.0 114.50 118.60
LMT 180119C00145000 C 01/19/18 145.0 109.50 113.60
LMT 180119C00150000 C 01/19/18 150.0 104.50 108.60
LMT 180119C00155000 C 01/19/18 155.0 99.50 103.70
LMT 180119C00160000 C 01/19/18 160.0 94.50 98.70
LMT 180119C00165000 C 01/19/18 165.0 89.50 93.70
LMT 180119C00170000 C 01/19/18 170.0 84.50 88.60
LMT 180119C00175000 C 01/19/18 175.0 79.50 83.90
LMT 180119C00180000 C 01/19/18 180.0 75.30 78.90
LMT 180119C00185000 C 01/19/18 185.0 69.50 73.90
LMT 180119C00190000 C 01/19/18 190.0 65.90 70.00
LMT 180119C00195000 C 01/19/18 195.0 61.00 65.30
LMT 180119C00200000 C 01/19/18 200.0 55.50 60.20
LMT 180119C00210000 C 01/19/18 210.0 47.00 50.90
LMT 180119C00220000 C 01/19/18 220.0 39.10 43.00
LMT 180119C00230000 C 01/19/18 230.0 31.70 35.60
LMT 180119C00240000 C 01/19/18 240.0 25.00 29.00
LMT 180119C00250000 C 01/19/18 250.0 19.00 22.90
LMT 180119C00260000 C 01/19/18 260.0 16.00 17.40
LMT 180119C00270000 C 01/19/18 270.0 11.90 13.20
LMT 180119C00280000 C 01/19/18 280.0 8.90 9.80
LMT 180119C00290000 C 01/19/18 290.0 5.00 7.60
LMT 180119C00300000 C 01/19/18 300.0 3.30 5.40
LMT 180119C00310000 C 01/19/18 310.0 1.90 4.30
LMT 180119C00320000 C 01/19/18 320.0 1.10 2.70
LMT 180119C00330000 C 01/19/18 330.0 1.20 1.85
LMT 180119P00110000 P 01/19/18 110.0 0.85 1.10
LMT 180119P00115000 P 01/19/18 115.0 0.55 1.55
LMT 180119P00120000 P 01/19/18 120.0 0.75 1.50
LMT 180119P00125000 P 01/19/18 125.0 0.90 1.90
LMT 180119P00130000 P 01/19/18 130.0 1.60 2.10
LMT 180119P00135000 P 01/19/18 135.0 1.30 2.30
LMT 180119P00140000 P 01/19/18 140.0 1.50 2.50
LMT 180119P00145000 P 01/19/18 145.0 1.70 2.75
LMT 180119P00150000 P 01/19/18 150.0 1.95 3.30
LMT 180119P00155000 P 01/19/18 155.0 2.10 3.50
LMT 180119P00160000 P 01/19/18 160.0 2.40 3.30
LMT 180119P00165000 P 01/19/18 165.0 2.80 4.20
LMT 180119P00170000 P 01/19/18 170.0 3.10 3.90
LMT 180119P00175000 P 01/19/18 175.0 3.60 4.60
LMT 180119P00180000 P 01/19/18 180.0 4.10 5.00
LMT 180119P00185000 P 01/19/18 185.0 4.70 6.30
LMT 180119P00190000 P 01/19/18 190.0 5.20 7.20
LMT 180119P00195000 P 01/19/18 195.0 5.90 7.90
LMT 180119P00200000 P 01/19/18 200.0 6.70 8.70
LMT 180119P00210000 P 01/19/18 210.0 8.80 10.70
LMT 180119P00220000 P 01/19/18 220.0 10.50 13.70
LMT 180119P00230000 P 01/19/18 230.0 13.80 16.70
LMT 180119P00240000 P 01/19/18 240.0 17.30 20.00
LMT 180119P00250000 P 01/19/18 250.0 21.50 24.30
LMT 180119P00260000 P 01/19/18 260.0 26.40 29.50
LMT 180119P00270000 P 01/19/18 270.0 32.10 34.90
LMT 180119P00280000 P 01/19/18 280.0 38.60 41.90
LMT 180119P00290000 P 01/19/18 290.0 45.90 49.10
LMT 180119P00300000 P 01/19/18 300.0 53.20 56.40
LMT 180119P00310000 P 01/19/18 310.0 61.50 65.10
LMT 180119P00320000 P 01/19/18 320.0 69.90 73.90
LMT 180119P00330000 P 01/19/18 330.0 79.20 83.00

OPRA data is delayed 15 minutes.