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 (2017-06-09)Premium Content

Lockheed Martin Corp (LMT)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 170818C00180000 C 08/18/17 180.0 119.50 123.80
LMT 170818C00185000 C 08/18/17 185.0 114.50 118.80
LMT 170818C00190000 C 08/18/17 190.0 109.50 113.80
LMT 170818C00195000 C 08/18/17 195.0 104.40 108.80
LMT 170818C00200000 C 08/18/17 200.0 99.50 103.80
LMT 170818C00205000 C 08/18/17 205.0 94.40 98.70
LMT 170818C00210000 C 08/18/17 210.0 89.60 93.80
LMT 170818C00215000 C 08/18/17 215.0 84.50 88.80
LMT 170818C00220000 C 08/18/17 220.0 79.40 83.80
LMT 170818C00225000 C 08/18/17 225.0 75.10 78.90
LMT 170818C00230000 C 08/18/17 230.0 70.60 73.90
LMT 170818C00235000 C 08/18/17 235.0 66.00 68.70
LMT 170818C00240000 C 08/18/17 240.0 60.90 63.80
LMT 170818C00245000 C 08/18/17 245.0 56.00 58.60
LMT 170818C00250000 C 08/18/17 250.0 50.90 53.80
LMT 170818C00255000 C 08/18/17 255.0 45.90 48.80
LMT 170818C00257500 C 08/18/17 257.5 43.30 46.40
LMT 170818C00260000 C 08/18/17 260.0 41.00 43.80
LMT 170818C00262500 C 08/18/17 262.5 38.40 41.10
LMT 170818C00265000 C 08/18/17 265.0 36.00 38.70
LMT 170818C00267500 C 08/18/17 267.5 33.40 36.30
LMT 170818C00270000 C 08/18/17 270.0 31.10 33.80
LMT 170818C00272500 C 08/18/17 272.5 28.20 31.10
LMT 170818C00275000 C 08/18/17 275.0 26.10 28.50
LMT 170818C00277500 C 08/18/17 277.5 23.20 26.00
LMT 170818C00280000 C 08/18/17 280.0 21.00 23.70
LMT 170818C00282500 C 08/18/17 282.5 18.30 21.00
LMT 170818C00285000 C 08/18/17 285.0 16.00 17.50
LMT 170818C00287500 C 08/18/17 287.5 13.40 16.10
LMT 170818C00290000 C 08/18/17 290.0 10.80 12.00
LMT 170818C00292500 C 08/18/17 292.5 8.60 10.60
LMT 170818C00295000 C 08/18/17 295.0 6.20 8.00
LMT 170818C00297500 C 08/18/17 297.5 3.60 4.60
LMT 170818C00300000 C 08/18/17 300.0 1.75 2.30
LMT 170818C00302500 C 08/18/17 302.5 0.35 0.95
LMT 170818C00305000 C 08/18/17 305.0 0.10 0.40
LMT 170818C00307500 C 08/18/17 307.5 0.05 0.15
LMT 170818C00310000 C 08/18/17 310.0 0.00 0.10
LMT 170818C00312500 C 08/18/17 312.5 0.00 0.10
LMT 170818C00315000 C 08/18/17 315.0 0.00 0.10
LMT 170818C00317500 C 08/18/17 317.5 0.00 0.05
LMT 170818C00320000 C 08/18/17 320.0 0.00 0.25
LMT 170818C00322500 C 08/18/17 322.5 0.00 0.20
LMT 170818C00325000 C 08/18/17 325.0 0.00 0.30
LMT 170818C00327500 C 08/18/17 327.5 0.00 0.35
LMT 170818C00330000 C 08/18/17 330.0 0.00 0.30
LMT 170818C00332500 C 08/18/17 332.5 0.00 0.25
LMT 170818C00335000 C 08/18/17 335.0 0.00 0.55
LMT 170818C00337500 C 08/18/17 337.5 0.00 0.15
LMT 170818C00340000 C 08/18/17 340.0 0.00 0.10
LMT 170818C00342500 C 08/18/17 342.5 0.00 0.10
LMT 170818C00345000 C 08/18/17 345.0 0.00 0.10
LMT 170818C00350000 C 08/18/17 350.0 0.00 0.10
LMT 170818C00355000 C 08/18/17 355.0 0.00 0.10
LMT 170818C00360000 C 08/18/17 360.0 0.00 0.10
LMT 170818C00365000 C 08/18/17 365.0 0.00 0.10
LMT 170818C00370000 C 08/18/17 370.0 0.00 0.10
LMT 170818C00375000 C 08/18/17 375.0 0.00 0.10
LMT 170818C00380000 C 08/18/17 380.0 0.00 0.10
LMT 170818P00180000 P 08/18/17 180.0 0.00 0.10
LMT 170818P00185000 P 08/18/17 185.0 0.00 0.10
LMT 170818P00190000 P 08/18/17 190.0 0.00 0.10
LMT 170818P00195000 P 08/18/17 195.0 0.00 0.10
LMT 170818P00200000 P 08/18/17 200.0 0.00 0.10
LMT 170818P00205000 P 08/18/17 205.0 0.00 0.10
LMT 170818P00210000 P 08/18/17 210.0 0.00 0.10
LMT 170818P00215000 P 08/18/17 215.0 0.00 0.10
LMT 170818P00220000 P 08/18/17 220.0 0.00 0.05
LMT 170818P00225000 P 08/18/17 225.0 0.00 0.10
LMT 170818P00230000 P 08/18/17 230.0 0.00 0.10
LMT 170818P00235000 P 08/18/17 235.0 0.00 0.10
LMT 170818P00240000 P 08/18/17 240.0 0.00 0.10
LMT 170818P00245000 P 08/18/17 245.0 0.00 0.10
LMT 170818P00250000 P 08/18/17 250.0 0.00 0.10
LMT 170818P00255000 P 08/18/17 255.0 0.00 0.10
LMT 170818P00257500 P 08/18/17 257.5 0.00 0.10
LMT 170818P00260000 P 08/18/17 260.0 0.00 0.10
LMT 170818P00262500 P 08/18/17 262.5 0.00 0.10
LMT 170818P00265000 P 08/18/17 265.0 0.00 0.10
LMT 170818P00267500 P 08/18/17 267.5 0.00 0.10
LMT 170818P00270000 P 08/18/17 270.0 0.00 0.05
LMT 170818P00272500 P 08/18/17 272.5 0.00 0.10
LMT 170818P00275000 P 08/18/17 275.0 0.00 0.05
LMT 170818P00277500 P 08/18/17 277.5 0.00 0.10
LMT 170818P00280000 P 08/18/17 280.0 0.00 0.05
LMT 170818P00282500 P 08/18/17 282.5 0.00 0.10
LMT 170818P00285000 P 08/18/17 285.0 0.00 0.10
LMT 170818P00287500 P 08/18/17 287.5 0.00 0.10
LMT 170818P00290000 P 08/18/17 290.0 0.00 0.10
LMT 170818P00292500 P 08/18/17 292.5 0.00 0.15
LMT 170818P00295000 P 08/18/17 295.0 0.10 0.20
LMT 170818P00297500 P 08/18/17 297.5 0.20 0.40
LMT 170818P00300000 P 08/18/17 300.0 0.55 0.90
LMT 170818P00302500 P 08/18/17 302.5 1.60 2.05
LMT 170818P00305000 P 08/18/17 305.0 3.30 4.30
LMT 170818P00307500 P 08/18/17 307.5 4.60 6.80
LMT 170818P00310000 P 08/18/17 310.0 7.60 9.90
LMT 170818P00312500 P 08/18/17 312.5 9.80 13.10
LMT 170818P00315000 P 08/18/17 315.0 11.90 15.40
LMT 170818P00317500 P 08/18/17 317.5 15.00 18.20
LMT 170818P00320000 P 08/18/17 320.0 17.30 20.30
LMT 170818P00322500 P 08/18/17 322.5 19.40 23.10
LMT 170818P00325000 P 08/18/17 325.0 22.80 25.80
LMT 170818P00327500 P 08/18/17 327.5 25.10 28.40
LMT 170818P00330000 P 08/18/17 330.0 27.40 30.30
LMT 170818P00332500 P 08/18/17 332.5 29.50 33.00
LMT 170818P00335000 P 08/18/17 335.0 32.80 35.30
LMT 170818P00337500 P 08/18/17 337.5 34.70 38.10
LMT 170818P00340000 P 08/18/17 340.0 38.00 40.60
LMT 170818P00342500 P 08/18/17 342.5 40.20 43.40
LMT 170818P00345000 P 08/18/17 345.0 43.10 45.30
LMT 170818P00350000 P 08/18/17 350.0 47.20 50.50
LMT 170818P00355000 P 08/18/17 355.0 53.10 56.00
LMT 170818P00360000 P 08/18/17 360.0 57.70 60.90
LMT 170818P00365000 P 08/18/17 365.0 62.60 65.90
LMT 170818P00370000 P 08/18/17 370.0 67.20 69.90
LMT 170818P00375000 P 08/18/17 375.0 72.60 75.90
LMT 170818P00380000 P 08/18/17 380.0 77.40 80.50
LMT 170825C00195000 C 08/25/17 195.0 104.60 108.90
LMT 170825C00200000 C 08/25/17 200.0 99.40 103.70
LMT 170825C00210000 C 08/25/17 210.0 89.50 93.90
LMT 170825C00220000 C 08/25/17 220.0 79.30 83.70
LMT 170825C00230000 C 08/25/17 230.0 69.60 73.90
LMT 170825C00235000 C 08/25/17 235.0 64.60 68.90
LMT 170825C00240000 C 08/25/17 240.0 59.90 63.90
LMT 170825C00245000 C 08/25/17 245.0 55.10 58.90
LMT 170825C00247500 C 08/25/17 247.5 52.90 56.40
LMT 170825C00250000 C 08/25/17 250.0 50.60 53.90
LMT 170825C00252500 C 08/25/17 252.5 48.00 51.40
LMT 170825C00255000 C 08/25/17 255.0 45.40 49.00
LMT 170825C00257500 C 08/25/17 257.5 43.40 46.40
LMT 170825C00260000 C 08/25/17 260.0 40.20 44.00
LMT 170825C00262500 C 08/25/17 262.5 38.10 41.50
LMT 170825C00265000 C 08/25/17 265.0 35.70 39.00
LMT 170825C00267500 C 08/25/17 267.5 33.00 36.50
LMT 170825C00270000 C 08/25/17 270.0 30.30 34.00
LMT 170825C00272500 C 08/25/17 272.5 28.50 31.50
LMT 170825C00275000 C 08/25/17 275.0 25.90 29.00
LMT 170825C00277500 C 08/25/17 277.5 23.50 26.50
LMT 170825C00280000 C 08/25/17 280.0 21.00 24.10
LMT 170825C00282500 C 08/25/17 282.5 18.60 21.60
LMT 170825C00285000 C 08/25/17 285.0 16.10 19.10
LMT 170825C00287500 C 08/25/17 287.5 13.70 16.80
LMT 170825C00290000 C 08/25/17 290.0 10.90 13.20
LMT 170825C00292500 C 08/25/17 292.5 9.20 11.10
LMT 170825C00295000 C 08/25/17 295.0 6.60 8.50
LMT 170825C00297500 C 08/25/17 297.5 5.10 6.70
LMT 170825C00300000 C 08/25/17 300.0 3.40 4.00
LMT 170825C00302500 C 08/25/17 302.5 2.05 2.50
LMT 170825C00305000 C 08/25/17 305.0 1.15 1.60
LMT 170825C00307500 C 08/25/17 307.5 0.60 0.85
LMT 170825C00310000 C 08/25/17 310.0 0.30 0.60
LMT 170825C00312500 C 08/25/17 312.5 0.05 0.35
LMT 170825C00315000 C 08/25/17 315.0 0.05 0.30
LMT 170825C00317500 C 08/25/17 317.5 0.00 0.15
LMT 170825C00320000 C 08/25/17 320.0 0.00 0.15
LMT 170825C00322500 C 08/25/17 322.5 0.00 0.20
LMT 170825C00325000 C 08/25/17 325.0 0.00 0.55
LMT 170825C00327500 C 08/25/17 327.5 0.00 0.65
LMT 170825C00330000 C 08/25/17 330.0 0.00 0.65
LMT 170825C00332500 C 08/25/17 332.5 0.00 0.75
LMT 170825C00335000 C 08/25/17 335.0 0.00 0.65
LMT 170825C00337500 C 08/25/17 337.5 0.00 0.30
LMT 170825C00340000 C 08/25/17 340.0 0.00 0.10
LMT 170825C00345000 C 08/25/17 345.0 0.00 0.10
LMT 170825C00350000 C 08/25/17 350.0 0.00 0.10
LMT 170825C00360000 C 08/25/17 360.0 0.00 0.10
LMT 170825C00370000 C 08/25/17 370.0 0.00 0.10
LMT 170825C00380000 C 08/25/17 380.0 0.00 0.10
LMT 170825C00390000 C 08/25/17 390.0 0.00 0.10
LMT 170825P00195000 P 08/25/17 195.0 0.00 0.10
LMT 170825P00200000 P 08/25/17 200.0 0.00 0.10
LMT 170825P00210000 P 08/25/17 210.0 0.00 0.10
LMT 170825P00220000 P 08/25/17 220.0 0.00 0.10
LMT 170825P00230000 P 08/25/17 230.0 0.00 0.10
LMT 170825P00235000 P 08/25/17 235.0 0.00 0.10
LMT 170825P00240000 P 08/25/17 240.0 0.00 0.10
LMT 170825P00245000 P 08/25/17 245.0 0.00 0.10
LMT 170825P00247500 P 08/25/17 247.5 0.00 0.10
LMT 170825P00250000 P 08/25/17 250.0 0.00 0.30
LMT 170825P00252500 P 08/25/17 252.5 0.00 0.10
LMT 170825P00255000 P 08/25/17 255.0 0.00 0.30
LMT 170825P00257500 P 08/25/17 257.5 0.00 0.10
LMT 170825P00260000 P 08/25/17 260.0 0.00 0.55
LMT 170825P00262500 P 08/25/17 262.5 0.00 0.30
LMT 170825P00265000 P 08/25/17 265.0 0.00 0.30
LMT 170825P00267500 P 08/25/17 267.5 0.00 0.35
LMT 170825P00270000 P 08/25/17 270.0 0.00 0.35
LMT 170825P00272500 P 08/25/17 272.5 0.00 0.45
LMT 170825P00275000 P 08/25/17 275.0 0.05 0.15
LMT 170825P00277500 P 08/25/17 277.5 0.05 0.40
LMT 170825P00280000 P 08/25/17 280.0 0.05 0.25
LMT 170825P00282500 P 08/25/17 282.5 0.10 0.25
LMT 170825P00285000 P 08/25/17 285.0 0.15 0.30
LMT 170825P00287500 P 08/25/17 287.5 0.25 0.40
LMT 170825P00290000 P 08/25/17 290.0 0.35 0.55
LMT 170825P00292500 P 08/25/17 292.5 0.55 0.75
LMT 170825P00295000 P 08/25/17 295.0 0.85 1.10
LMT 170825P00297500 P 08/25/17 297.5 1.15 1.60
LMT 170825P00300000 P 08/25/17 300.0 2.05 2.40
LMT 170825P00302500 P 08/25/17 302.5 3.00 3.60
LMT 170825P00305000 P 08/25/17 305.0 4.50 5.30
LMT 170825P00307500 P 08/25/17 307.5 6.30 7.30
LMT 170825P00310000 P 08/25/17 310.0 7.60 9.70
LMT 170825P00312500 P 08/25/17 312.5 10.00 13.50
LMT 170825P00315000 P 08/25/17 315.0 12.40 15.90
LMT 170825P00317500 P 08/25/17 317.5 14.50 18.40
LMT 170825P00320000 P 08/25/17 320.0 17.30 20.80
LMT 170825P00322500 P 08/25/17 322.5 19.40 23.30
LMT 170825P00325000 P 08/25/17 325.0 22.10 25.90
LMT 170825P00327500 P 08/25/17 327.5 24.40 28.40
LMT 170825P00330000 P 08/25/17 330.0 26.90 30.90
LMT 170825P00332500 P 08/25/17 332.5 29.40 33.30
LMT 170825P00335000 P 08/25/17 335.0 32.30 36.00
LMT 170825P00337500 P 08/25/17 337.5 34.40 38.30
LMT 170825P00340000 P 08/25/17 340.0 36.70 40.70
LMT 170825P00345000 P 08/25/17 345.0 42.00 45.90
LMT 170825P00350000 P 08/25/17 350.0 46.80 50.80
LMT 170825P00360000 P 08/25/17 360.0 56.60 60.50
LMT 170825P00370000 P 08/25/17 370.0 66.60 70.60
LMT 170825P00380000 P 08/25/17 380.0 77.40 80.90
LMT 170825P00390000 P 08/25/17 390.0 87.00 91.00
LMT 170901C00195000 C 09/01/17 195.0 104.50 108.90
LMT 170901C00200000 C 09/01/17 200.0 99.30 103.70
LMT 170901C00210000 C 09/01/17 210.0 89.40 93.80
LMT 170901C00220000 C 09/01/17 220.0 80.70 84.00
LMT 170901C00230000 C 09/01/17 230.0 70.60 73.90
LMT 170901C00235000 C 09/01/17 235.0 65.30 68.90
LMT 170901C00240000 C 09/01/17 240.0 60.80 64.00
LMT 170901C00245000 C 09/01/17 245.0 55.80 58.90
LMT 170901C00250000 C 09/01/17 250.0 50.20 53.90
LMT 170901C00252500 C 09/01/17 252.5 47.90 51.50
LMT 170901C00255000 C 09/01/17 255.0 45.70 48.90
LMT 170901C00257500 C 09/01/17 257.5 42.80 46.50
LMT 170901C00260000 C 09/01/17 260.0 40.70 44.00
LMT 170901C00262500 C 09/01/17 262.5 38.00 41.50
LMT 170901C00265000 C 09/01/17 265.0 35.30 39.00
LMT 170901C00267500 C 09/01/17 267.5 33.20 36.50
LMT 170901C00270000 C 09/01/17 270.0 30.80 34.00
LMT 170901C00272500 C 09/01/17 272.5 27.90 31.60
LMT 170901C00275000 C 09/01/17 275.0 25.90 29.10
LMT 170901C00277500 C 09/01/17 277.5 22.90 26.60
LMT 170901C00280000 C 09/01/17 280.0 21.00 24.20
LMT 170901C00282500 C 09/01/17 282.5 18.80 21.70
LMT 170901C00285000 C 09/01/17 285.0 16.00 19.30
LMT 170901C00287500 C 09/01/17 287.5 13.80 16.80
LMT 170901C00290000 C 09/01/17 290.0 11.80 13.90
LMT 170901C00292500 C 09/01/17 292.5 9.40 10.40
LMT 170901C00295000 C 09/01/17 295.0 7.40 8.30
LMT 170901C00297500 C 09/01/17 297.5 5.40 6.40
LMT 170901C00300000 C 09/01/17 300.0 3.90 4.50
LMT 170901C00302500 C 09/01/17 302.5 2.65 3.10
LMT 170901C00305000 C 09/01/17 305.0 1.65 2.05
LMT 170901C00307500 C 09/01/17 307.5 1.00 1.40
LMT 170901C00310000 C 09/01/17 310.0 0.55 0.95
LMT 170901C00312500 C 09/01/17 312.5 0.30 0.65
LMT 170901C00315000 C 09/01/17 315.0 0.20 0.45
LMT 170901C00317500 C 09/01/17 317.5 0.05 0.40
LMT 170901C00320000 C 09/01/17 320.0 0.00 0.15
LMT 170901C00322500 C 09/01/17 322.5 0.00 0.25
LMT 170901C00325000 C 09/01/17 325.0 0.00 0.15
LMT 170901C00327500 C 09/01/17 327.5 0.00 0.65
LMT 170901C00330000 C 09/01/17 330.0 0.00 0.20
LMT 170901C00332500 C 09/01/17 332.5 0.00 0.25
LMT 170901C00335000 C 09/01/17 335.0 0.00 0.35
LMT 170901C00337500 C 09/01/17 337.5 0.00 0.15
LMT 170901C00340000 C 09/01/17 340.0 0.00 0.20
LMT 170901C00345000 C 09/01/17 345.0 0.00 0.10
LMT 170901C00350000 C 09/01/17 350.0 0.00 0.10
LMT 170901C00360000 C 09/01/17 360.0 0.00 0.10
LMT 170901C00370000 C 09/01/17 370.0 0.00 0.10
LMT 170901C00380000 C 09/01/17 380.0 0.00 0.10
LMT 170901C00390000 C 09/01/17 390.0 0.00 0.10
LMT 170901P00195000 P 09/01/17 195.0 0.00 0.10
LMT 170901P00200000 P 09/01/17 200.0 0.00 0.10
LMT 170901P00210000 P 09/01/17 210.0 0.00 0.10
LMT 170901P00220000 P 09/01/17 220.0 0.00 0.10
LMT 170901P00230000 P 09/01/17 230.0 0.00 0.10
LMT 170901P00235000 P 09/01/17 235.0 0.00 0.10
LMT 170901P00240000 P 09/01/17 240.0 0.00 0.25
LMT 170901P00245000 P 09/01/17 245.0 0.00 0.15
LMT 170901P00250000 P 09/01/17 250.0 0.00 0.15
LMT 170901P00252500 P 09/01/17 252.5 0.00 0.25
LMT 170901P00255000 P 09/01/17 255.0 0.05 0.20
LMT 170901P00257500 P 09/01/17 257.5 0.05 0.30
LMT 170901P00260000 P 09/01/17 260.0 0.05 0.25
LMT 170901P00262500 P 09/01/17 262.5 0.05 0.20
LMT 170901P00265000 P 09/01/17 265.0 0.05 0.20
LMT 170901P00267500 P 09/01/17 267.5 0.10 0.25
LMT 170901P00270000 P 09/01/17 270.0 0.10 0.25
LMT 170901P00272500 P 09/01/17 272.5 0.15 0.35
LMT 170901P00275000 P 09/01/17 275.0 0.20 0.35
LMT 170901P00277500 P 09/01/17 277.5 0.25 0.45
LMT 170901P00280000 P 09/01/17 280.0 0.30 0.80
LMT 170901P00282500 P 09/01/17 282.5 0.40 0.75
LMT 170901P00285000 P 09/01/17 285.0 0.50 0.75
LMT 170901P00287500 P 09/01/17 287.5 0.70 0.95
LMT 170901P00290000 P 09/01/17 290.0 0.95 1.30
LMT 170901P00292500 P 09/01/17 292.5 1.35 1.65
LMT 170901P00295000 P 09/01/17 295.0 1.80 2.20
LMT 170901P00297500 P 09/01/17 297.5 2.40 3.10
LMT 170901P00300000 P 09/01/17 300.0 3.50 4.10
LMT 170901P00302500 P 09/01/17 302.5 4.70 5.50
LMT 170901P00305000 P 09/01/17 305.0 5.60 7.40
LMT 170901P00307500 P 09/01/17 307.5 8.40 9.30
LMT 170901P00310000 P 09/01/17 310.0 9.90 11.70
LMT 170901P00312500 P 09/01/17 312.5 12.30 14.70
LMT 170901P00315000 P 09/01/17 315.0 14.60 17.80
LMT 170901P00317500 P 09/01/17 317.5 16.70 20.10
LMT 170901P00320000 P 09/01/17 320.0 18.60 22.30
LMT 170901P00322500 P 09/01/17 322.5 21.10 24.80
LMT 170901P00325000 P 09/01/17 325.0 23.60 26.80
LMT 170901P00327500 P 09/01/17 327.5 26.00 30.00
LMT 170901P00330000 P 09/01/17 330.0 28.50 32.50
LMT 170901P00332500 P 09/01/17 332.5 31.50 35.20
LMT 170901P00335000 P 09/01/17 335.0 32.90 37.30
LMT 170901P00337500 P 09/01/17 337.5 35.90 40.00
LMT 170901P00340000 P 09/01/17 340.0 37.90 42.20
LMT 170901P00345000 P 09/01/17 345.0 42.90 47.20
LMT 170901P00350000 P 09/01/17 350.0 47.90 52.20
LMT 170901P00360000 P 09/01/17 360.0 57.90 61.90
LMT 170901P00370000 P 09/01/17 370.0 67.80 71.90
LMT 170901P00380000 P 09/01/17 380.0 77.80 82.00
LMT 170901P00390000 P 09/01/17 390.0 87.80 91.90
LMT 170908C00245000 C 09/08/17 245.0 56.00 58.40
LMT 170908C00250000 C 09/08/17 250.0 50.90 53.50
LMT 170908C00255000 C 09/08/17 255.0 45.70 48.40
LMT 170908C00257500 C 09/08/17 257.5 42.80 46.00
LMT 170908C00260000 C 09/08/17 260.0 40.90 43.10
LMT 170908C00262500 C 09/08/17 262.5 38.00 40.60
LMT 170908C00265000 C 09/08/17 265.0 35.80 38.10
LMT 170908C00267500 C 09/08/17 267.5 32.90 35.70
LMT 170908C00270000 C 09/08/17 270.0 30.50 33.50
LMT 170908C00272500 C 09/08/17 272.5 27.90 31.00
LMT 170908C00275000 C 09/08/17 275.0 25.60 28.20
LMT 170908C00277500 C 09/08/17 277.5 23.20 26.10
LMT 170908C00280000 C 09/08/17 280.0 20.90 23.00
LMT 170908C00282500 C 09/08/17 282.5 18.60 20.30
LMT 170908C00285000 C 09/08/17 285.0 16.40 17.70
LMT 170908C00287500 C 09/08/17 287.5 14.20 16.10
LMT 170908C00290000 C 09/08/17 290.0 12.00 13.40
LMT 170908C00292500 C 09/08/17 292.5 9.50 10.60
LMT 170908C00295000 C 09/08/17 295.0 7.70 8.60
LMT 170908C00297500 C 09/08/17 297.5 5.80 6.80
LMT 170908C00300000 C 09/08/17 300.0 4.20 5.20
LMT 170908C00302500 C 09/08/17 302.5 3.10 4.00
LMT 170908C00305000 C 09/08/17 305.0 2.10 2.80
LMT 170908C00307500 C 09/08/17 307.5 1.05 1.95
LMT 170908C00310000 C 09/08/17 310.0 0.70 1.30
LMT 170908C00312500 C 09/08/17 312.5 0.45 0.85
LMT 170908C00315000 C 09/08/17 315.0 0.25 0.65
LMT 170908C00317500 C 09/08/17 317.5 0.10 0.80
LMT 170908C00320000 C 09/08/17 320.0 0.10 0.30
LMT 170908C00322500 C 09/08/17 322.5 0.05 1.10
LMT 170908C00325000 C 09/08/17 325.0 0.00 0.30
LMT 170908C00327500 C 09/08/17 327.5 0.00 0.20
LMT 170908C00330000 C 09/08/17 330.0 0.00 0.25
LMT 170908C00332500 C 09/08/17 332.5 0.00 0.20
LMT 170908C00335000 C 09/08/17 335.0 0.00 0.20
LMT 170908C00337500 C 09/08/17 337.5 0.00 0.20
LMT 170908C00340000 C 09/08/17 340.0 0.00 0.15
LMT 170908C00345000 C 09/08/17 345.0 0.00 0.15
LMT 170908C00350000 C 09/08/17 350.0 0.00 0.10
LMT 170908P00245000 P 09/08/17 245.0 0.00 0.35
LMT 170908P00250000 P 09/08/17 250.0 0.00 0.20
LMT 170908P00255000 P 09/08/17 255.0 0.05 0.20
LMT 170908P00257500 P 09/08/17 257.5 0.05 0.25
LMT 170908P00260000 P 09/08/17 260.0 0.10 0.30
LMT 170908P00262500 P 09/08/17 262.5 0.10 0.45
LMT 170908P00265000 P 09/08/17 265.0 0.15 0.35
LMT 170908P00267500 P 09/08/17 267.5 0.20 0.55
LMT 170908P00270000 P 09/08/17 270.0 0.25 0.45
LMT 170908P00272500 P 09/08/17 272.5 0.30 0.45
LMT 170908P00275000 P 09/08/17 275.0 0.30 0.60
LMT 170908P00277500 P 09/08/17 277.5 0.40 1.25
LMT 170908P00280000 P 09/08/17 280.0 0.55 0.95
LMT 170908P00282500 P 09/08/17 282.5 0.65 1.25
LMT 170908P00285000 P 09/08/17 285.0 0.80 1.20
LMT 170908P00287500 P 09/08/17 287.5 1.00 1.60
LMT 170908P00290000 P 09/08/17 290.0 1.35 1.80
LMT 170908P00292500 P 09/08/17 292.5 1.55 2.30
LMT 170908P00295000 P 09/08/17 295.0 2.15 3.10
LMT 170908P00297500 P 09/08/17 297.5 2.85 3.70
LMT 170908P00300000 P 09/08/17 300.0 4.10 4.70
LMT 170908P00302500 P 09/08/17 302.5 5.40 6.10
LMT 170908P00305000 P 09/08/17 305.0 6.60 7.70
LMT 170908P00307500 P 09/08/17 307.5 8.00 9.50
LMT 170908P00310000 P 09/08/17 310.0 10.20 11.80
LMT 170908P00312500 P 09/08/17 312.5 12.10 13.90
LMT 170908P00315000 P 09/08/17 315.0 14.20 16.70
LMT 170908P00317500 P 09/08/17 317.5 16.60 19.20
LMT 170908P00320000 P 09/08/17 320.0 18.90 21.70
LMT 170908P00322500 P 09/08/17 322.5 21.30 24.10
LMT 170908P00325000 P 09/08/17 325.0 23.70 26.70
LMT 170908P00327500 P 09/08/17 327.5 26.30 29.00
LMT 170908P00330000 P 09/08/17 330.0 28.60 31.60
LMT 170908P00332500 P 09/08/17 332.5 31.20 34.00
LMT 170908P00335000 P 09/08/17 335.0 33.70 36.50
LMT 170908P00337500 P 09/08/17 337.5 36.20 39.20
LMT 170908P00340000 P 09/08/17 340.0 37.90 42.20
LMT 170908P00345000 P 09/08/17 345.0 43.40 47.30
LMT 170908P00350000 P 09/08/17 350.0 48.50 52.60
LMT 170915C00155000 C 09/15/17 155.0 144.90 148.00
LMT 170915C00160000 C 09/15/17 160.0 140.10 143.40
LMT 170915C00165000 C 09/15/17 165.0 135.00 137.40
LMT 170915C00170000 C 09/15/17 170.0 129.30 133.30
LMT 170915C00175000 C 09/15/17 175.0 124.50 128.50
LMT 170915C00180000 C 09/15/17 180.0 120.50 123.40
LMT 170915C00185000 C 09/15/17 185.0 114.30 118.30
LMT 170915C00190000 C 09/15/17 190.0 110.90 113.40
LMT 170915C00195000 C 09/15/17 195.0 105.70 108.50
LMT 170915C00200000 C 09/15/17 200.0 100.90 103.50
LMT 170915C00205000 C 09/15/17 205.0 95.70 97.80
LMT 170915C00210000 C 09/15/17 210.0 91.10 93.40
LMT 170915C00215000 C 09/15/17 215.0 86.10 88.40
LMT 170915C00220000 C 09/15/17 220.0 81.00 83.90
LMT 170915C00225000 C 09/15/17 225.0 76.00 79.00
LMT 170915C00230000 C 09/15/17 230.0 71.00 73.60
LMT 170915C00235000 C 09/15/17 235.0 66.10 68.50
LMT 170915C00240000 C 09/15/17 240.0 61.00 63.20
LMT 170915C00245000 C 09/15/17 245.0 56.00 58.30
LMT 170915C00250000 C 09/15/17 250.0 51.20 53.00
LMT 170915C00255000 C 09/15/17 255.0 46.00 49.10
LMT 170915C00260000 C 09/15/17 260.0 40.90 42.70
LMT 170915C00265000 C 09/15/17 265.0 36.10 38.00
LMT 170915C00270000 C 09/15/17 270.0 31.20 33.20
LMT 170915C00275000 C 09/15/17 275.0 26.10 27.30
LMT 170915C00280000 C 09/15/17 280.0 21.50 22.60
LMT 170915C00285000 C 09/15/17 285.0 16.70 17.40
LMT 170915C00290000 C 09/15/17 290.0 12.20 12.90
LMT 170915C00295000 C 09/15/17 295.0 8.20 8.80
LMT 170915C00300000 C 09/15/17 300.0 4.90 5.40
LMT 170915C00305000 C 09/15/17 305.0 2.70 3.00
LMT 170915C00310000 C 09/15/17 310.0 1.40 1.60
LMT 170915C00315000 C 09/15/17 315.0 0.70 0.85
LMT 170915C00320000 C 09/15/17 320.0 0.25 0.40
LMT 170915C00325000 C 09/15/17 325.0 0.10 0.20
LMT 170915C00330000 C 09/15/17 330.0 0.00 0.15
LMT 170915C00335000 C 09/15/17 335.0 0.00 0.10
LMT 170915C00340000 C 09/15/17 340.0 0.00 0.10
LMT 170915C00345000 C 09/15/17 345.0 0.00 0.05
LMT 170915C00350000 C 09/15/17 350.0 0.00 0.05
LMT 170915C00355000 C 09/15/17 355.0 0.00 0.05
LMT 170915P00155000 P 09/15/17 155.0 0.00 0.05
LMT 170915P00160000 P 09/15/17 160.0 0.00 0.05
LMT 170915P00165000 P 09/15/17 165.0 0.00 0.05
LMT 170915P00170000 P 09/15/17 170.0 0.00 0.05
LMT 170915P00175000 P 09/15/17 175.0 0.00 0.05
LMT 170915P00180000 P 09/15/17 180.0 0.00 0.05
LMT 170915P00185000 P 09/15/17 185.0 0.00 0.05
LMT 170915P00190000 P 09/15/17 190.0 0.00 0.05
LMT 170915P00195000 P 09/15/17 195.0 0.00 0.05
LMT 170915P00200000 P 09/15/17 200.0 0.00 0.05
LMT 170915P00205000 P 09/15/17 205.0 0.00 0.05
LMT 170915P00210000 P 09/15/17 210.0 0.00 0.05
LMT 170915P00215000 P 09/15/17 215.0 0.00 0.10
LMT 170915P00220000 P 09/15/17 220.0 0.00 0.10
LMT 170915P00225000 P 09/15/17 225.0 0.00 0.10
LMT 170915P00230000 P 09/15/17 230.0 0.00 0.10
LMT 170915P00235000 P 09/15/17 235.0 0.05 0.10
LMT 170915P00240000 P 09/15/17 240.0 0.05 0.15
LMT 170915P00245000 P 09/15/17 245.0 0.05 0.20
LMT 170915P00250000 P 09/15/17 250.0 0.10 0.20
LMT 170915P00255000 P 09/15/17 255.0 0.15 0.30
LMT 170915P00260000 P 09/15/17 260.0 0.20 0.35
LMT 170915P00265000 P 09/15/17 265.0 0.25 0.45
LMT 170915P00270000 P 09/15/17 270.0 0.40 0.50
LMT 170915P00275000 P 09/15/17 275.0 0.50 0.65
LMT 170915P00280000 P 09/15/17 280.0 0.75 0.95
LMT 170915P00285000 P 09/15/17 285.0 1.15 1.35
LMT 170915P00290000 P 09/15/17 290.0 1.90 2.15
LMT 170915P00295000 P 09/15/17 295.0 3.00 3.40
LMT 170915P00300000 P 09/15/17 300.0 4.90 5.30
LMT 170915P00305000 P 09/15/17 305.0 7.60 8.30
LMT 170915P00310000 P 09/15/17 310.0 11.20 12.40
LMT 170915P00315000 P 09/15/17 315.0 14.30 16.40
LMT 170915P00320000 P 09/15/17 320.0 19.70 21.70
LMT 170915P00325000 P 09/15/17 325.0 24.30 26.20
LMT 170915P00330000 P 09/15/17 330.0 29.00 31.40
LMT 170915P00335000 P 09/15/17 335.0 34.50 36.10
LMT 170915P00340000 P 09/15/17 340.0 39.10 41.20
LMT 170915P00345000 P 09/15/17 345.0 44.20 46.00
LMT 170915P00350000 P 09/15/17 350.0 49.00 50.90
LMT 170915P00355000 P 09/15/17 355.0 53.60 56.50
LMT 170922C00250000 C 09/22/17 250.0 50.50 53.20
LMT 170922C00255000 C 09/22/17 255.0 45.70 48.30
LMT 170922C00260000 C 09/22/17 260.0 40.40 43.20
LMT 170922C00262500 C 09/22/17 262.5 38.30 40.70
LMT 170922C00265000 C 09/22/17 265.0 35.60 38.20
LMT 170922C00267500 C 09/22/17 267.5 33.70 35.40
LMT 170922C00270000 C 09/22/17 270.0 30.40 33.60
LMT 170922C00272500 C 09/22/17 272.5 28.70 30.80
LMT 170922C00275000 C 09/22/17 275.0 26.40 28.30
LMT 170922C00277500 C 09/22/17 277.5 23.80 25.90
LMT 170922C00280000 C 09/22/17 280.0 21.40 23.60
LMT 170922C00282500 C 09/22/17 282.5 19.00 21.10
LMT 170922C00285000 C 09/22/17 285.0 16.90 18.30
LMT 170922C00287500 C 09/22/17 287.5 14.60 15.50
LMT 170922C00290000 C 09/22/17 290.0 12.40 13.40
LMT 170922C00292500 C 09/22/17 292.5 10.20 11.20
LMT 170922C00295000 C 09/22/17 295.0 8.30 9.60
LMT 170922C00297500 C 09/22/17 297.5 6.80 7.90
LMT 170922C00300000 C 09/22/17 300.0 5.40 6.40
LMT 170922C00302500 C 09/22/17 302.5 4.00 5.00
LMT 170922C00305000 C 09/22/17 305.0 3.00 4.00
LMT 170922C00307500 C 09/22/17 307.5 2.00 2.90
LMT 170922C00310000 C 09/22/17 310.0 1.65 2.15
LMT 170922C00312500 C 09/22/17 312.5 1.10 1.80
LMT 170922C00315000 C 09/22/17 315.0 0.70 1.25
LMT 170922C00317500 C 09/22/17 317.5 0.45 0.90
LMT 170922C00320000 C 09/22/17 320.0 0.35 1.55
LMT 170922C00322500 C 09/22/17 322.5 0.20 1.30
LMT 170922C00325000 C 09/22/17 325.0 0.10 1.60
LMT 170922C00327500 C 09/22/17 327.5 0.05 0.50
LMT 170922C00330000 C 09/22/17 330.0 0.05 0.40
LMT 170922C00332500 C 09/22/17 332.5 0.00 1.20
LMT 170922C00335000 C 09/22/17 335.0 0.00 0.65
LMT 170922C00337500 C 09/22/17 337.5 0.00 0.40
LMT 170922C00340000 C 09/22/17 340.0 0.00 0.20
LMT 170922C00345000 C 09/22/17 345.0 0.00 0.30
LMT 170922C00350000 C 09/22/17 350.0 0.00 0.25
LMT 170922P00250000 P 09/22/17 250.0 0.15 0.60
LMT 170922P00255000 P 09/22/17 255.0 0.20 0.60
LMT 170922P00260000 P 09/22/17 260.0 0.25 0.95
LMT 170922P00262500 P 09/22/17 262.5 0.25 1.10
LMT 170922P00265000 P 09/22/17 265.0 0.35 0.90
LMT 170922P00267500 P 09/22/17 267.5 0.35 1.40
LMT 170922P00270000 P 09/22/17 270.0 0.50 0.90
LMT 170922P00272500 P 09/22/17 272.5 0.55 1.45
LMT 170922P00275000 P 09/22/17 275.0 0.65 1.10
LMT 170922P00277500 P 09/22/17 277.5 0.80 1.70
LMT 170922P00280000 P 09/22/17 280.0 0.95 1.40
LMT 170922P00282500 P 09/22/17 282.5 1.15 1.80
LMT 170922P00285000 P 09/22/17 285.0 1.40 1.95
LMT 170922P00287500 P 09/22/17 287.5 1.75 2.45
LMT 170922P00290000 P 09/22/17 290.0 2.20 2.60
LMT 170922P00292500 P 09/22/17 292.5 2.65 3.20
LMT 170922P00295000 P 09/22/17 295.0 3.40 4.20
LMT 170922P00297500 P 09/22/17 297.5 3.80 5.10
LMT 170922P00300000 P 09/22/17 300.0 5.20 6.00
LMT 170922P00302500 P 09/22/17 302.5 6.30 7.50
LMT 170922P00305000 P 09/22/17 305.0 7.70 8.90
LMT 170922P00307500 P 09/22/17 307.5 9.20 10.40
LMT 170922P00310000 P 09/22/17 310.0 10.70 12.30
LMT 170922P00312500 P 09/22/17 312.5 13.20 14.60
LMT 170922P00315000 P 09/22/17 315.0 14.60 16.60
LMT 170922P00317500 P 09/22/17 317.5 17.00 18.90
LMT 170922P00320000 P 09/22/17 320.0 19.70 21.50
LMT 170922P00322500 P 09/22/17 322.5 21.40 24.30
LMT 170922P00325000 P 09/22/17 325.0 23.90 26.70
LMT 170922P00327500 P 09/22/17 327.5 26.00 29.20
LMT 170922P00330000 P 09/22/17 330.0 28.80 31.60
LMT 170922P00332500 P 09/22/17 332.5 31.30 34.00
LMT 170922P00335000 P 09/22/17 335.0 34.10 36.30
LMT 170922P00337500 P 09/22/17 337.5 36.20 39.00
LMT 170922P00340000 P 09/22/17 340.0 39.20 40.80
LMT 170922P00345000 P 09/22/17 345.0 43.50 47.50
LMT 170922P00350000 P 09/22/17 350.0 48.40 52.30
LMT 170929C00250000 C 09/29/17 250.0 50.30 53.10
LMT 170929C00255000 C 09/29/17 255.0 45.60 47.70
LMT 170929C00260000 C 09/29/17 260.0 41.00 43.10
LMT 170929C00265000 C 09/29/17 265.0 35.70 38.20
LMT 170929C00270000 C 09/29/17 270.0 31.30 33.00
LMT 170929C00272500 C 09/29/17 272.5 28.90 30.80
LMT 170929C00275000 C 09/29/17 275.0 26.10 28.40
LMT 170929C00277500 C 09/29/17 277.5 23.90 26.10
LMT 170929C00280000 C 09/29/17 280.0 21.80 23.10
LMT 170929C00282500 C 09/29/17 282.5 19.40 21.20
LMT 170929C00285000 C 09/29/17 285.0 16.90 19.00
LMT 170929C00287500 C 09/29/17 287.5 14.60 15.70
LMT 170929C00290000 C 09/29/17 290.0 12.60 13.70
LMT 170929C00292500 C 09/29/17 292.5 10.70 11.80
LMT 170929C00295000 C 09/29/17 295.0 9.10 9.80
LMT 170929C00297500 C 09/29/17 297.5 7.50 8.40
LMT 170929C00300000 C 09/29/17 300.0 5.90 6.90
LMT 170929C00302500 C 09/29/17 302.5 4.70 5.60
LMT 170929C00305000 C 09/29/17 305.0 3.60 4.40
LMT 170929C00307500 C 09/29/17 307.5 2.40 3.10
LMT 170929C00310000 C 09/29/17 310.0 2.10 2.45
LMT 170929C00312500 C 09/29/17 312.5 1.20 1.90
LMT 170929C00315000 C 09/29/17 315.0 1.05 1.60
LMT 170929C00317500 C 09/29/17 317.5 0.75 1.15
LMT 170929C00320000 C 09/29/17 320.0 0.40 1.00
LMT 170929C00322500 C 09/29/17 322.5 0.10 0.85
LMT 170929C00325000 C 09/29/17 325.0 0.25 0.60
LMT 170929C00327500 C 09/29/17 327.5 0.20 0.85
LMT 170929C00330000 C 09/29/17 330.0 0.10 0.35
LMT 170929C00332500 C 09/29/17 332.5 0.05 0.50
LMT 170929C00335000 C 09/29/17 335.0 0.05 0.25
LMT 170929C00337500 C 09/29/17 337.5 0.00 0.15
LMT 170929C00340000 C 09/29/17 340.0 0.00 0.20
LMT 170929C00345000 C 09/29/17 345.0 0.00 0.20
LMT 170929C00350000 C 09/29/17 350.0 0.00 0.30
LMT 170929P00250000 P 09/29/17 250.0 0.20 0.45
LMT 170929P00255000 P 09/29/17 255.0 0.25 0.55
LMT 170929P00260000 P 09/29/17 260.0 0.40 0.65
LMT 170929P00265000 P 09/29/17 265.0 0.50 0.75
LMT 170929P00270000 P 09/29/17 270.0 0.60 1.15
LMT 170929P00272500 P 09/29/17 272.5 0.70 1.30
LMT 170929P00275000 P 09/29/17 275.0 0.85 1.35
LMT 170929P00277500 P 09/29/17 277.5 1.00 1.35
LMT 170929P00280000 P 09/29/17 280.0 1.25 1.50
LMT 170929P00282500 P 09/29/17 282.5 1.40 1.80
LMT 170929P00285000 P 09/29/17 285.0 1.75 2.20
LMT 170929P00287500 P 09/29/17 287.5 2.05 3.10
LMT 170929P00290000 P 09/29/17 290.0 2.60 3.00
LMT 170929P00292500 P 09/29/17 292.5 3.00 3.90
LMT 170929P00295000 P 09/29/17 295.0 3.70 4.70
LMT 170929P00297500 P 09/29/17 297.5 4.50 5.30
LMT 170929P00300000 P 09/29/17 300.0 5.20 6.40
LMT 170929P00302500 P 09/29/17 302.5 6.70 7.80
LMT 170929P00305000 P 09/29/17 305.0 8.00 9.20
LMT 170929P00307500 P 09/29/17 307.5 9.60 10.80
LMT 170929P00310000 P 09/29/17 310.0 10.60 12.70
LMT 170929P00312500 P 09/29/17 312.5 12.70 14.80
LMT 170929P00315000 P 09/29/17 315.0 15.30 16.70
LMT 170929P00317500 P 09/29/17 317.5 16.90 19.00
LMT 170929P00320000 P 09/29/17 320.0 19.60 21.70
LMT 170929P00322500 P 09/29/17 322.5 22.00 24.40
LMT 170929P00325000 P 09/29/17 325.0 24.20 26.40
LMT 170929P00327500 P 09/29/17 327.5 26.00 29.20
LMT 170929P00330000 P 09/29/17 330.0 28.50 31.60
LMT 170929P00332500 P 09/29/17 332.5 31.20 34.10
LMT 170929P00335000 P 09/29/17 335.0 33.90 36.20
LMT 170929P00337500 P 09/29/17 337.5 36.20 39.00
LMT 170929P00340000 P 09/29/17 340.0 38.70 41.50
LMT 170929P00345000 P 09/29/17 345.0 43.40 46.50
LMT 170929P00350000 P 09/29/17 350.0 47.90 52.30
LMT 171215C00170000 C 12/15/17 170.0 131.10 133.20
LMT 171215C00175000 C 12/15/17 175.0 126.00 128.40
LMT 171215C00180000 C 12/15/17 180.0 121.00 123.30
LMT 171215C00185000 C 12/15/17 185.0 116.10 118.50
LMT 171215C00190000 C 12/15/17 190.0 110.80 113.10
LMT 171215C00195000 C 12/15/17 195.0 105.50 108.50
LMT 171215C00200000 C 12/15/17 200.0 100.80 103.00
LMT 171215C00205000 C 12/15/17 205.0 95.60 98.00
LMT 171215C00210000 C 12/15/17 210.0 91.00 93.10
LMT 171215C00215000 C 12/15/17 215.0 86.00 88.90
LMT 171215C00220000 C 12/15/17 220.0 80.80 83.00
LMT 171215C00225000 C 12/15/17 225.0 76.10 78.00
LMT 171215C00230000 C 12/15/17 230.0 71.20 73.10
LMT 171215C00235000 C 12/15/17 235.0 65.90 68.10
LMT 171215C00240000 C 12/15/17 240.0 61.00 62.90
LMT 171215C00245000 C 12/15/17 245.0 56.10 58.20
LMT 171215C00250000 C 12/15/17 250.0 51.40 53.40
LMT 171215C00255000 C 12/15/17 255.0 46.40 48.00
LMT 171215C00260000 C 12/15/17 260.0 41.80 43.40
LMT 171215C00265000 C 12/15/17 265.0 37.20 38.90
LMT 171215C00270000 C 12/15/17 270.0 32.70 34.50
LMT 171215C00275000 C 12/15/17 275.0 28.50 29.90
LMT 171215C00280000 C 12/15/17 280.0 24.20 25.40
LMT 171215C00285000 C 12/15/17 285.0 20.30 21.30
LMT 171215C00290000 C 12/15/17 290.0 16.10 17.60
LMT 171215C00295000 C 12/15/17 295.0 13.60 14.30
LMT 171215C00300000 C 12/15/17 300.0 10.80 11.40
LMT 171215C00305000 C 12/15/17 305.0 8.30 9.00
LMT 171215C00310000 C 12/15/17 310.0 6.20 6.60
LMT 171215C00315000 C 12/15/17 315.0 4.50 4.90
LMT 171215C00320000 C 12/15/17 320.0 3.20 3.60
LMT 171215C00325000 C 12/15/17 325.0 2.25 2.50
LMT 171215C00330000 C 12/15/17 330.0 1.55 1.75
LMT 171215C00335000 C 12/15/17 335.0 1.05 1.25
LMT 171215C00340000 C 12/15/17 340.0 0.70 1.05
LMT 171215C00345000 C 12/15/17 345.0 0.50 0.70
LMT 171215C00350000 C 12/15/17 350.0 0.30 0.65
LMT 171215C00355000 C 12/15/17 355.0 0.20 0.40
LMT 171215C00360000 C 12/15/17 360.0 0.15 0.30
LMT 171215C00365000 C 12/15/17 365.0 0.10 0.25
LMT 171215C00370000 C 12/15/17 370.0 0.05 0.20
LMT 171215P00170000 P 12/15/17 170.0 0.10 0.20
LMT 171215P00175000 P 12/15/17 175.0 0.10 0.20
LMT 171215P00180000 P 12/15/17 180.0 0.10 0.25
LMT 171215P00185000 P 12/15/17 185.0 0.15 0.30
LMT 171215P00190000 P 12/15/17 190.0 0.15 0.35
LMT 171215P00195000 P 12/15/17 195.0 0.20 0.35
LMT 171215P00200000 P 12/15/17 200.0 0.30 0.50
LMT 171215P00205000 P 12/15/17 205.0 0.30 0.50
LMT 171215P00210000 P 12/15/17 210.0 0.35 0.60
LMT 171215P00215000 P 12/15/17 215.0 0.45 0.55
LMT 171215P00220000 P 12/15/17 220.0 0.50 0.80
LMT 171215P00225000 P 12/15/17 225.0 0.60 0.95
LMT 171215P00230000 P 12/15/17 230.0 0.65 0.85
LMT 171215P00235000 P 12/15/17 235.0 0.75 0.90
LMT 171215P00240000 P 12/15/17 240.0 0.90 1.05
LMT 171215P00245000 P 12/15/17 245.0 1.05 1.45
LMT 171215P00250000 P 12/15/17 250.0 1.30 1.70
LMT 171215P00255000 P 12/15/17 255.0 1.50 2.05
LMT 171215P00260000 P 12/15/17 260.0 1.85 2.00
LMT 171215P00265000 P 12/15/17 265.0 2.25 2.45
LMT 171215P00270000 P 12/15/17 270.0 2.85 3.10
LMT 171215P00275000 P 12/15/17 275.0 3.60 3.90
LMT 171215P00280000 P 12/15/17 280.0 4.50 4.90
LMT 171215P00285000 P 12/15/17 285.0 5.70 6.10
LMT 171215P00290000 P 12/15/17 290.0 7.20 7.70
LMT 171215P00295000 P 12/15/17 295.0 9.00 9.50
LMT 171215P00300000 P 12/15/17 300.0 11.20 11.80
LMT 171215P00305000 P 12/15/17 305.0 13.70 14.80
LMT 171215P00310000 P 12/15/17 310.0 16.70 17.30
LMT 171215P00315000 P 12/15/17 315.0 20.00 20.70
LMT 171215P00320000 P 12/15/17 320.0 23.60 24.50
LMT 171215P00325000 P 12/15/17 325.0 27.00 28.70
LMT 171215P00330000 P 12/15/17 330.0 31.40 33.00
LMT 171215P00335000 P 12/15/17 335.0 35.40 37.40
LMT 171215P00340000 P 12/15/17 340.0 40.00 42.00
LMT 171215P00345000 P 12/15/17 345.0 45.00 46.90
LMT 171215P00350000 P 12/15/17 350.0 49.70 51.60
LMT 171215P00355000 P 12/15/17 355.0 54.50 56.70
LMT 171215P00360000 P 12/15/17 360.0 59.70 61.70
LMT 171215P00365000 P 12/15/17 365.0 65.00 66.90
LMT 171215P00370000 P 12/15/17 370.0 69.20 71.60
LMT 180119C00110000 C 01/19/18 110.0 189.90 194.00
LMT 180119C00115000 C 01/19/18 115.0 184.90 188.80
LMT 180119C00120000 C 01/19/18 120.0 180.00 183.80
LMT 180119C00125000 C 01/19/18 125.0 174.80 178.80
LMT 180119C00130000 C 01/19/18 130.0 169.90 173.80
LMT 180119C00135000 C 01/19/18 135.0 164.90 168.90
LMT 180119C00140000 C 01/19/18 140.0 159.80 163.80
LMT 180119C00145000 C 01/19/18 145.0 155.10 159.00
LMT 180119C00150000 C 01/19/18 150.0 150.10 154.00
LMT 180119C00155000 C 01/19/18 155.0 145.00 148.80
LMT 180119C00160000 C 01/19/18 160.0 139.90 144.00
LMT 180119C00165000 C 01/19/18 165.0 134.90 139.00
LMT 180119C00170000 C 01/19/18 170.0 129.90 134.00
LMT 180119C00175000 C 01/19/18 175.0 124.90 129.00
LMT 180119C00180000 C 01/19/18 180.0 120.00 123.90
LMT 180119C00185000 C 01/19/18 185.0 115.00 118.90
LMT 180119C00190000 C 01/19/18 190.0 109.90 113.90
LMT 180119C00195000 C 01/19/18 195.0 105.00 109.00
LMT 180119C00200000 C 01/19/18 200.0 100.00 103.90
LMT 180119C00210000 C 01/19/18 210.0 90.00 93.10
LMT 180119C00220000 C 01/19/18 220.0 80.10 83.20
LMT 180119C00230000 C 01/19/18 230.0 70.20 73.20
LMT 180119C00240000 C 01/19/18 240.0 60.40 63.50
LMT 180119C00250000 C 01/19/18 250.0 51.40 54.80
LMT 180119C00260000 C 01/19/18 260.0 42.10 44.00
LMT 180119C00270000 C 01/19/18 270.0 33.60 35.00
LMT 180119C00280000 C 01/19/18 280.0 25.30 26.20
LMT 180119C00290000 C 01/19/18 290.0 18.10 19.00
LMT 180119C00300000 C 01/19/18 300.0 12.10 12.70
LMT 180119C00310000 C 01/19/18 310.0 7.50 8.20
LMT 180119C00320000 C 01/19/18 320.0 4.10 4.50
LMT 180119C00330000 C 01/19/18 330.0 2.05 2.60
LMT 180119C00340000 C 01/19/18 340.0 1.15 1.50
LMT 180119C00350000 C 01/19/18 350.0 0.60 0.75
LMT 180119C00360000 C 01/19/18 360.0 0.30 0.55
LMT 180119C00370000 C 01/19/18 370.0 0.15 0.30
LMT 180119P00110000 P 01/19/18 110.0 0.00 0.05
LMT 180119P00115000 P 01/19/18 115.0 0.00 0.05
LMT 180119P00120000 P 01/19/18 120.0 0.00 0.05
LMT 180119P00125000 P 01/19/18 125.0 0.00 0.05
LMT 180119P00130000 P 01/19/18 130.0 0.05 0.15
LMT 180119P00135000 P 01/19/18 135.0 0.05 0.10
LMT 180119P00140000 P 01/19/18 140.0 0.05 0.20
LMT 180119P00145000 P 01/19/18 145.0 0.10 0.20
LMT 180119P00150000 P 01/19/18 150.0 0.10 0.20
LMT 180119P00155000 P 01/19/18 155.0 0.10 0.20
LMT 180119P00160000 P 01/19/18 160.0 0.10 0.25
LMT 180119P00165000 P 01/19/18 165.0 0.15 0.30
LMT 180119P00170000 P 01/19/18 170.0 0.20 0.35
LMT 180119P00175000 P 01/19/18 175.0 0.20 0.40
LMT 180119P00180000 P 01/19/18 180.0 0.25 0.45
LMT 180119P00185000 P 01/19/18 185.0 0.35 0.50
LMT 180119P00190000 P 01/19/18 190.0 0.40 0.55
LMT 180119P00195000 P 01/19/18 195.0 0.50 0.65
LMT 180119P00200000 P 01/19/18 200.0 0.55 0.70
LMT 180119P00210000 P 01/19/18 210.0 0.60 0.85
LMT 180119P00220000 P 01/19/18 220.0 0.90 1.05
LMT 180119P00230000 P 01/19/18 230.0 1.15 1.30
LMT 180119P00240000 P 01/19/18 240.0 1.35 1.60
LMT 180119P00250000 P 01/19/18 250.0 1.65 2.10
LMT 180119P00260000 P 01/19/18 260.0 2.60 2.85
LMT 180119P00270000 P 01/19/18 270.0 3.80 4.20
LMT 180119P00280000 P 01/19/18 280.0 5.60 6.10
LMT 180119P00290000 P 01/19/18 290.0 8.50 9.00
LMT 180119P00300000 P 01/19/18 300.0 12.50 13.10
LMT 180119P00310000 P 01/19/18 310.0 17.90 18.60
LMT 180119P00320000 P 01/19/18 320.0 24.60 25.40
LMT 180119P00330000 P 01/19/18 330.0 32.00 33.60
LMT 180119P00340000 P 01/19/18 340.0 40.60 43.50
LMT 180119P00350000 P 01/19/18 350.0 49.60 52.80
LMT 180119P00360000 P 01/19/18 360.0 59.20 62.60
LMT 180119P00370000 P 01/19/18 370.0 69.20 72.40
LMT 180316C00180000 C 03/16/18 180.0 119.40 123.70
LMT 180316C00185000 C 03/16/18 185.0 114.50 118.90
LMT 180316C00190000 C 03/16/18 190.0 109.70 113.90
LMT 180316C00195000 C 03/16/18 195.0 104.60 108.90
LMT 180316C00200000 C 03/16/18 200.0 99.60 104.00
LMT 180316C00205000 C 03/16/18 205.0 94.70 99.00
LMT 180316C00210000 C 03/16/18 210.0 89.70 94.00
LMT 180316C00215000 C 03/16/18 215.0 84.70 89.00
LMT 180316C00220000 C 03/16/18 220.0 79.80 84.10
LMT 180316C00225000 C 03/16/18 225.0 74.80 79.10
LMT 180316C00230000 C 03/16/18 230.0 69.80 74.20
LMT 180316C00235000 C 03/16/18 235.0 65.30 69.50
LMT 180316C00240000 C 03/16/18 240.0 60.70 64.80
LMT 180316C00245000 C 03/16/18 245.0 56.00 60.20
LMT 180316C00250000 C 03/16/18 250.0 52.50 55.50
LMT 180316C00255000 C 03/16/18 255.0 47.70 50.30
LMT 180316C00260000 C 03/16/18 260.0 43.40 46.40
LMT 180316C00265000 C 03/16/18 265.0 39.00 42.20
LMT 180316C00270000 C 03/16/18 270.0 35.10 37.30
LMT 180316C00275000 C 03/16/18 275.0 30.70 33.30
LMT 180316C00280000 C 03/16/18 280.0 26.60 29.90
LMT 180316C00285000 C 03/16/18 285.0 23.60 25.30
LMT 180316C00290000 C 03/16/18 290.0 20.00 21.70
LMT 180316C00295000 C 03/16/18 295.0 17.10 18.70
LMT 180316C00300000 C 03/16/18 300.0 14.00 15.80
LMT 180316C00305000 C 03/16/18 305.0 11.90 13.10
LMT 180316C00310000 C 03/16/18 310.0 9.20 10.80
LMT 180316C00315000 C 03/16/18 315.0 7.20 8.90
LMT 180316C00320000 C 03/16/18 320.0 6.00 7.20
LMT 180316C00325000 C 03/16/18 325.0 4.60 5.80
LMT 180316C00330000 C 03/16/18 330.0 3.50 4.60
LMT 180316C00335000 C 03/16/18 335.0 2.80 3.60
LMT 180316C00340000 C 03/16/18 340.0 2.10 2.75
LMT 180316C00345000 C 03/16/18 345.0 1.55 2.10
LMT 180316C00350000 C 03/16/18 350.0 1.15 1.65
LMT 180316C00355000 C 03/16/18 355.0 0.75 1.25
LMT 180316C00360000 C 03/16/18 360.0 0.70 1.00
LMT 180316C00365000 C 03/16/18 365.0 0.50 0.80
LMT 180316C00370000 C 03/16/18 370.0 0.35 0.65
LMT 180316C00375000 C 03/16/18 375.0 0.25 0.50
LMT 180316C00380000 C 03/16/18 380.0 0.20 0.45
LMT 180316C00385000 C 03/16/18 385.0 0.15 0.35
LMT 180316C00390000 C 03/16/18 390.0 0.10 0.30
LMT 180316P00180000 P 03/16/18 180.0 0.60 0.75
LMT 180316P00185000 P 03/16/18 185.0 0.60 0.85
LMT 180316P00190000 P 03/16/18 190.0 0.65 0.95
LMT 180316P00195000 P 03/16/18 195.0 0.75 1.05
LMT 180316P00200000 P 03/16/18 200.0 0.85 1.15
LMT 180316P00205000 P 03/16/18 205.0 0.95 1.25
LMT 180316P00210000 P 03/16/18 210.0 1.15 1.40
LMT 180316P00215000 P 03/16/18 215.0 1.15 1.55
LMT 180316P00220000 P 03/16/18 220.0 1.35 1.65
LMT 180316P00225000 P 03/16/18 225.0 1.50 2.00
LMT 180316P00230000 P 03/16/18 230.0 1.70 2.15
LMT 180316P00235000 P 03/16/18 235.0 1.95 2.30
LMT 180316P00240000 P 03/16/18 240.0 2.25 2.65
LMT 180316P00245000 P 03/16/18 245.0 2.55 3.20
LMT 180316P00250000 P 03/16/18 250.0 3.00 3.50
LMT 180316P00255000 P 03/16/18 255.0 3.60 4.10
LMT 180316P00260000 P 03/16/18 260.0 4.10 4.90
LMT 180316P00265000 P 03/16/18 265.0 4.90 5.50
LMT 180316P00270000 P 03/16/18 270.0 5.70 6.40
LMT 180316P00275000 P 03/16/18 275.0 6.60 7.50
LMT 180316P00280000 P 03/16/18 280.0 7.80 8.70
LMT 180316P00285000 P 03/16/18 285.0 9.00 10.40
LMT 180316P00290000 P 03/16/18 290.0 10.70 11.90
LMT 180316P00295000 P 03/16/18 295.0 12.50 14.00
LMT 180316P00300000 P 03/16/18 300.0 14.50 16.30
LMT 180316P00305000 P 03/16/18 305.0 17.10 18.80
LMT 180316P00310000 P 03/16/18 310.0 19.80 21.70
LMT 180316P00315000 P 03/16/18 315.0 22.90 24.90
LMT 180316P00320000 P 03/16/18 320.0 26.00 28.60
LMT 180316P00325000 P 03/16/18 325.0 29.50 32.00
LMT 180316P00330000 P 03/16/18 330.0 33.40 36.10
LMT 180316P00335000 P 03/16/18 335.0 37.50 40.30
LMT 180316P00340000 P 03/16/18 340.0 41.80 44.30
LMT 180316P00345000 P 03/16/18 345.0 46.20 48.90
LMT 180316P00350000 P 03/16/18 350.0 50.70 54.80
LMT 180316P00355000 P 03/16/18 355.0 55.10 59.30
LMT 180316P00360000 P 03/16/18 360.0 59.80 63.80
LMT 180316P00365000 P 03/16/18 365.0 64.30 68.50
LMT 180316P00370000 P 03/16/18 370.0 69.20 73.60
LMT 180316P00375000 P 03/16/18 375.0 74.00 78.30
LMT 180316P00380000 P 03/16/18 380.0 78.80 83.10
LMT 180316P00385000 P 03/16/18 385.0 83.80 88.20
LMT 180316P00390000 P 03/16/18 390.0 88.80 93.00
LMT 190118C00125000 C 01/18/19 125.0 174.10 179.00
LMT 190118C00130000 C 01/18/19 130.0 169.10 174.00
LMT 190118C00135000 C 01/18/19 135.0 164.10 169.00
LMT 190118C00140000 C 01/18/19 140.0 159.10 164.00
LMT 190118C00145000 C 01/18/19 145.0 154.10 159.00
LMT 190118C00150000 C 01/18/19 150.0 149.10 154.00
LMT 190118C00155000 C 01/18/19 155.0 144.10 149.00
LMT 190118C00160000 C 01/18/19 160.0 139.10 144.00
LMT 190118C00165000 C 01/18/19 165.0 134.10 139.00
LMT 190118C00170000 C 01/18/19 170.0 129.10 134.00
LMT 190118C00175000 C 01/18/19 175.0 124.10 129.00
LMT 190118C00180000 C 01/18/19 180.0 119.10 124.00
LMT 190118C00185000 C 01/18/19 185.0 114.20 119.00
LMT 190118C00190000 C 01/18/19 190.0 109.20 114.00
LMT 190118C00195000 C 01/18/19 195.0 104.30 109.00
LMT 190118C00200000 C 01/18/19 200.0 99.60 104.50
LMT 190118C00210000 C 01/18/19 210.0 90.20 95.00
LMT 190118C00220000 C 01/18/19 220.0 81.00 85.50
LMT 190118C00230000 C 01/18/19 230.0 73.20 76.90
LMT 190118C00240000 C 01/18/19 240.0 64.30 68.40
LMT 190118C00250000 C 01/18/19 250.0 56.20 60.00
LMT 190118C00260000 C 01/18/19 260.0 48.00 52.50
LMT 190118C00270000 C 01/18/19 270.0 41.40 45.30
LMT 190118C00280000 C 01/18/19 280.0 34.60 38.50
LMT 190118C00290000 C 01/18/19 290.0 28.20 32.50
LMT 190118C00300000 C 01/18/19 300.0 23.50 26.70
LMT 190118C00310000 C 01/18/19 310.0 19.50 22.40
LMT 190118C00320000 C 01/18/19 320.0 15.10 17.40
LMT 190118C00330000 C 01/18/19 330.0 11.70 15.10
LMT 190118C00340000 C 01/18/19 340.0 8.80 11.00
LMT 190118C00350000 C 01/18/19 350.0 6.50 8.90
LMT 190118C00360000 C 01/18/19 360.0 5.20 6.90
LMT 190118C00370000 C 01/18/19 370.0 3.80 5.50
LMT 190118C00380000 C 01/18/19 380.0 2.95 4.20
LMT 190118C00390000 C 01/18/19 390.0 2.10 3.40
LMT 190118C00400000 C 01/18/19 400.0 1.60 2.55
LMT 190118C00410000 C 01/18/19 410.0 1.05 2.00
LMT 190118P00125000 P 01/18/19 125.0 0.80 1.15
LMT 190118P00130000 P 01/18/19 130.0 0.90 1.30
LMT 190118P00135000 P 01/18/19 135.0 1.00 1.40
LMT 190118P00140000 P 01/18/19 140.0 1.10 1.55
LMT 190118P00145000 P 01/18/19 145.0 1.20 1.70
LMT 190118P00150000 P 01/18/19 150.0 1.25 1.80
LMT 190118P00155000 P 01/18/19 155.0 1.65 1.95
LMT 190118P00160000 P 01/18/19 160.0 1.80 2.15
LMT 190118P00165000 P 01/18/19 165.0 1.65 2.30
LMT 190118P00170000 P 01/18/19 170.0 1.80 2.50
LMT 190118P00175000 P 01/18/19 175.0 2.15 2.65
LMT 190118P00180000 P 01/18/19 180.0 2.30 2.85
LMT 190118P00185000 P 01/18/19 185.0 2.70 3.00
LMT 190118P00190000 P 01/18/19 190.0 2.45 3.50
LMT 190118P00195000 P 01/18/19 195.0 2.95 4.00
LMT 190118P00200000 P 01/18/19 200.0 3.60 4.10
LMT 190118P00210000 P 01/18/19 210.0 4.10 4.70
LMT 190118P00220000 P 01/18/19 220.0 5.10 5.70
LMT 190118P00230000 P 01/18/19 230.0 6.00 7.00
LMT 190118P00240000 P 01/18/19 240.0 7.20 9.10
LMT 190118P00250000 P 01/18/19 250.0 9.20 10.10
LMT 190118P00260000 P 01/18/19 260.0 11.20 12.90
LMT 190118P00270000 P 01/18/19 270.0 13.70 15.70
LMT 190118P00280000 P 01/18/19 280.0 16.90 19.40
LMT 190118P00290000 P 01/18/19 290.0 20.60 24.00
LMT 190118P00300000 P 01/18/19 300.0 24.90 28.50
LMT 190118P00310000 P 01/18/19 310.0 30.20 33.50
LMT 190118P00320000 P 01/18/19 320.0 36.10 39.20
LMT 190118P00330000 P 01/18/19 330.0 42.60 45.80
LMT 190118P00340000 P 01/18/19 340.0 49.60 53.50
LMT 190118P00350000 P 01/18/19 350.0 57.00 60.80
LMT 190118P00360000 P 01/18/19 360.0 65.00 68.90
LMT 190118P00370000 P 01/18/19 370.0 73.30 77.40
LMT 190118P00380000 P 01/18/19 380.0 82.00 86.00
LMT 190118P00390000 P 01/18/19 390.0 91.00 95.50
LMT 190118P00400000 P 01/18/19 400.0 100.10 104.50
LMT 190118P00410000 P 01/18/19 410.0 109.50 114.00

OPRA data is delayed 15 minutes.