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 (2017-09-08)Premium Content

Lockheed Martin Corp (LMT)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 171020C00205000 C 10/20/17 205.0 108.60 113.00
LMT 171020C00210000 C 10/20/17 210.0 103.60 108.00
LMT 171020C00215000 C 10/20/17 215.0 98.20 102.90
LMT 171020C00220000 C 10/20/17 220.0 93.30 97.70
LMT 171020C00225000 C 10/20/17 225.0 88.90 93.00
LMT 171020C00230000 C 10/20/17 230.0 83.90 88.00
LMT 171020C00235000 C 10/20/17 235.0 78.90 82.70
LMT 171020C00240000 C 10/20/17 240.0 73.30 78.00
LMT 171020C00245000 C 10/20/17 245.0 69.00 72.90
LMT 171020C00250000 C 10/20/17 250.0 65.10 67.80
LMT 171020C00255000 C 10/20/17 255.0 58.30 63.00
LMT 171020C00260000 C 10/20/17 260.0 54.00 58.00
LMT 171020C00265000 C 10/20/17 265.0 48.50 52.90
LMT 171020C00270000 C 10/20/17 270.0 44.00 48.00
LMT 171020C00272500 C 10/20/17 272.5 41.60 45.40
LMT 171020C00275000 C 10/20/17 275.0 38.90 43.00
LMT 171020C00277500 C 10/20/17 277.5 36.40 39.80
LMT 171020C00280000 C 10/20/17 280.0 35.20 37.80
LMT 171020C00282500 C 10/20/17 282.5 32.50 35.00
LMT 171020C00285000 C 10/20/17 285.0 30.10 31.90
LMT 171020C00287500 C 10/20/17 287.5 27.60 29.90
LMT 171020C00290000 C 10/20/17 290.0 25.10 27.50
LMT 171020C00292500 C 10/20/17 292.5 22.60 25.50
LMT 171020C00295000 C 10/20/17 295.0 20.10 22.80
LMT 171020C00297500 C 10/20/17 297.5 17.60 20.00
LMT 171020C00300000 C 10/20/17 300.0 15.20 16.50
LMT 171020C00302500 C 10/20/17 302.5 12.30 14.80
LMT 171020C00305000 C 10/20/17 305.0 10.30 11.20
LMT 171020C00307500 C 10/20/17 307.5 7.80 8.90
LMT 171020C00310000 C 10/20/17 310.0 5.30 6.30
LMT 171020C00312500 C 10/20/17 312.5 2.90 4.00
LMT 171020C00315000 C 10/20/17 315.0 1.40 1.70
LMT 171020C00317500 C 10/20/17 317.5 0.35 0.75
LMT 171020C00320000 C 10/20/17 320.0 0.10 0.15
LMT 171020C00322500 C 10/20/17 322.5 0.05 0.10
LMT 171020C00325000 C 10/20/17 325.0 0.00 0.10
LMT 171020C00327500 C 10/20/17 327.5 0.00 0.05
LMT 171020C00330000 C 10/20/17 330.0 0.00 0.20
LMT 171020C00332500 C 10/20/17 332.5 0.00 0.20
LMT 171020C00335000 C 10/20/17 335.0 0.00 0.20
LMT 171020C00337500 C 10/20/17 337.5 0.00 0.20
LMT 171020C00340000 C 10/20/17 340.0 0.00 0.20
LMT 171020C00342500 C 10/20/17 342.5 0.00 0.20
LMT 171020C00345000 C 10/20/17 345.0 0.00 0.20
LMT 171020C00347500 C 10/20/17 347.5 0.00 0.20
LMT 171020C00350000 C 10/20/17 350.0 0.00 0.20
LMT 171020C00352500 C 10/20/17 352.5 0.00 0.20
LMT 171020C00355000 C 10/20/17 355.0 0.00 0.20
LMT 171020C00357500 C 10/20/17 357.5 0.00 0.20
LMT 171020C00360000 C 10/20/17 360.0 0.00 0.20
LMT 171020C00362500 C 10/20/17 362.5 0.00 0.20
LMT 171020C00365000 C 10/20/17 365.0 0.00 0.20
LMT 171020C00370000 C 10/20/17 370.0 0.00 0.20
LMT 171020C00375000 C 10/20/17 375.0 0.00 0.20
LMT 171020C00380000 C 10/20/17 380.0 0.00 0.15
LMT 171020C00385000 C 10/20/17 385.0 0.00 0.15
LMT 171020C00390000 C 10/20/17 390.0 0.00 0.15
LMT 171020C00395000 C 10/20/17 395.0 0.00 0.15
LMT 171020C00400000 C 10/20/17 400.0 0.00 0.15
LMT 171020C00405000 C 10/20/17 405.0 0.00 0.15
LMT 171020P00205000 P 10/20/17 205.0 0.00 0.15
LMT 171020P00210000 P 10/20/17 210.0 0.00 0.15
LMT 171020P00215000 P 10/20/17 215.0 0.00 0.15
LMT 171020P00220000 P 10/20/17 220.0 0.00 0.15
LMT 171020P00225000 P 10/20/17 225.0 0.00 0.15
LMT 171020P00230000 P 10/20/17 230.0 0.00 0.20
LMT 171020P00235000 P 10/20/17 235.0 0.00 0.20
LMT 171020P00240000 P 10/20/17 240.0 0.00 0.20
LMT 171020P00245000 P 10/20/17 245.0 0.00 0.20
LMT 171020P00250000 P 10/20/17 250.0 0.00 0.35
LMT 171020P00255000 P 10/20/17 255.0 0.00 0.20
LMT 171020P00260000 P 10/20/17 260.0 0.00 0.20
LMT 171020P00265000 P 10/20/17 265.0 0.00 0.15
LMT 171020P00270000 P 10/20/17 270.0 0.00 0.20
LMT 171020P00272500 P 10/20/17 272.5 0.00 0.20
LMT 171020P00275000 P 10/20/17 275.0 0.00 0.20
LMT 171020P00277500 P 10/20/17 277.5 0.00 0.20
LMT 171020P00280000 P 10/20/17 280.0 0.00 0.05
LMT 171020P00282500 P 10/20/17 282.5 0.00 0.20
LMT 171020P00285000 P 10/20/17 285.0 0.00 0.05
LMT 171020P00287500 P 10/20/17 287.5 0.00 0.20
LMT 171020P00290000 P 10/20/17 290.0 0.00 0.20
LMT 171020P00292500 P 10/20/17 292.5 0.00 0.25
LMT 171020P00295000 P 10/20/17 295.0 0.00 0.15
LMT 171020P00297500 P 10/20/17 297.5 0.00 0.15
LMT 171020P00300000 P 10/20/17 300.0 0.00 0.10
LMT 171020P00302500 P 10/20/17 302.5 0.00 0.15
LMT 171020P00305000 P 10/20/17 305.0 0.05 0.15
LMT 171020P00307500 P 10/20/17 307.5 0.05 0.15
LMT 171020P00310000 P 10/20/17 310.0 0.05 0.20
LMT 171020P00312500 P 10/20/17 312.5 0.25 0.40
LMT 171020P00315000 P 10/20/17 315.0 0.75 1.05
LMT 171020P00317500 P 10/20/17 317.5 2.15 2.75
LMT 171020P00320000 P 10/20/17 320.0 3.90 5.00
LMT 171020P00322500 P 10/20/17 322.5 6.40 8.60
LMT 171020P00325000 P 10/20/17 325.0 8.90 11.20
LMT 171020P00327500 P 10/20/17 327.5 11.50 13.70
LMT 171020P00330000 P 10/20/17 330.0 13.10 16.40
LMT 171020P00332500 P 10/20/17 332.5 16.30 18.70
LMT 171020P00335000 P 10/20/17 335.0 18.90 21.30
LMT 171020P00337500 P 10/20/17 337.5 21.50 23.40
LMT 171020P00340000 P 10/20/17 340.0 23.80 26.20
LMT 171020P00342500 P 10/20/17 342.5 26.60 29.10
LMT 171020P00345000 P 10/20/17 345.0 28.80 31.20
LMT 171020P00347500 P 10/20/17 347.5 31.20 33.50
LMT 171020P00350000 P 10/20/17 350.0 33.70 36.20
LMT 171020P00352500 P 10/20/17 352.5 36.20 39.00
LMT 171020P00355000 P 10/20/17 355.0 38.70 41.50
LMT 171020P00357500 P 10/20/17 357.5 41.30 43.70
LMT 171020P00360000 P 10/20/17 360.0 43.90 45.60
LMT 171020P00362500 P 10/20/17 362.5 44.60 49.20
LMT 171020P00365000 P 10/20/17 365.0 48.00 51.40
LMT 171020P00370000 P 10/20/17 370.0 52.80 56.40
LMT 171020P00375000 P 10/20/17 375.0 57.20 61.90
LMT 171020P00380000 P 10/20/17 380.0 62.00 66.50
LMT 171020P00385000 P 10/20/17 385.0 67.00 70.90
LMT 171020P00390000 P 10/20/17 390.0 73.00 76.50
LMT 171020P00395000 P 10/20/17 395.0 77.30 82.00
LMT 171020P00400000 P 10/20/17 400.0 83.00 86.20
LMT 171020P00405000 P 10/20/17 405.0 88.10 91.70
LMT 171027C00210000 C 10/27/17 210.0 105.20 107.40
LMT 171027C00220000 C 10/27/17 220.0 95.10 97.50
LMT 171027C00230000 C 10/27/17 230.0 85.20 87.60
LMT 171027C00240000 C 10/27/17 240.0 75.20 77.60
LMT 171027C00245000 C 10/27/17 245.0 70.10 73.00
LMT 171027C00250000 C 10/27/17 250.0 65.00 67.10
LMT 171027C00255000 C 10/27/17 255.0 60.10 63.10
LMT 171027C00260000 C 10/27/17 260.0 55.20 57.60
LMT 171027C00265000 C 10/27/17 265.0 50.00 52.50
LMT 171027C00267500 C 10/27/17 267.5 47.70 50.10
LMT 171027C00270000 C 10/27/17 270.0 45.30 47.40
LMT 171027C00272500 C 10/27/17 272.5 42.70 44.90
LMT 171027C00275000 C 10/27/17 275.0 40.10 42.30
LMT 171027C00277500 C 10/27/17 277.5 37.50 40.00
LMT 171027C00280000 C 10/27/17 280.0 35.30 36.70
LMT 171027C00282500 C 10/27/17 282.5 32.80 34.20
LMT 171027C00285000 C 10/27/17 285.0 30.30 31.50
LMT 171027C00287500 C 10/27/17 287.5 27.90 28.90
LMT 171027C00290000 C 10/27/17 290.0 25.30 27.00
LMT 171027C00292500 C 10/27/17 292.5 22.80 24.20
LMT 171027C00295000 C 10/27/17 295.0 20.40 22.10
LMT 171027C00297500 C 10/27/17 297.5 18.10 19.40
LMT 171027C00300000 C 10/27/17 300.0 15.60 16.90
LMT 171027C00302500 C 10/27/17 302.5 13.70 15.00
LMT 171027C00305000 C 10/27/17 305.0 11.20 12.40
LMT 171027C00307500 C 10/27/17 307.5 9.60 10.10
LMT 171027C00310000 C 10/27/17 310.0 7.70 8.70
LMT 171027C00312500 C 10/27/17 312.5 6.00 6.40
LMT 171027C00315000 C 10/27/17 315.0 4.60 4.90
LMT 171027C00317500 C 10/27/17 317.5 3.30 3.60
LMT 171027C00320000 C 10/27/17 320.0 2.30 2.80
LMT 171027C00322500 C 10/27/17 322.5 1.55 1.80
LMT 171027C00325000 C 10/27/17 325.0 1.00 1.15
LMT 171027C00327500 C 10/27/17 327.5 0.60 0.75
LMT 171027C00330000 C 10/27/17 330.0 0.35 0.50
LMT 171027C00332500 C 10/27/17 332.5 0.20 0.35
LMT 171027C00335000 C 10/27/17 335.0 0.10 0.25
LMT 171027C00337500 C 10/27/17 337.5 0.05 0.15
LMT 171027C00340000 C 10/27/17 340.0 0.00 0.15
LMT 171027C00342500 C 10/27/17 342.5 0.00 0.45
LMT 171027C00345000 C 10/27/17 345.0 0.00 0.40
LMT 171027C00347500 C 10/27/17 347.5 0.00 0.40
LMT 171027C00350000 C 10/27/17 350.0 0.00 0.40
LMT 171027C00352500 C 10/27/17 352.5 0.00 0.50
LMT 171027C00355000 C 10/27/17 355.0 0.00 0.40
LMT 171027C00360000 C 10/27/17 360.0 0.00 0.50
LMT 171027C00365000 C 10/27/17 365.0 0.00 0.35
LMT 171027C00370000 C 10/27/17 370.0 0.00 0.35
LMT 171027C00380000 C 10/27/17 380.0 0.00 0.35
LMT 171027C00390000 C 10/27/17 390.0 0.00 0.50
LMT 171027C00400000 C 10/27/17 400.0 0.00 0.05
LMT 171027C00410000 C 10/27/17 410.0 0.00 0.50
LMT 171027P00210000 P 10/27/17 210.0 0.00 0.50
LMT 171027P00220000 P 10/27/17 220.0 0.00 0.35
LMT 171027P00230000 P 10/27/17 230.0 0.00 0.35
LMT 171027P00240000 P 10/27/17 240.0 0.00 0.35
LMT 171027P00245000 P 10/27/17 245.0 0.00 0.35
LMT 171027P00250000 P 10/27/17 250.0 0.00 0.35
LMT 171027P00255000 P 10/27/17 255.0 0.00 0.50
LMT 171027P00260000 P 10/27/17 260.0 0.00 0.40
LMT 171027P00265000 P 10/27/17 265.0 0.00 0.40
LMT 171027P00267500 P 10/27/17 267.5 0.00 0.40
LMT 171027P00270000 P 10/27/17 270.0 0.00 0.75
LMT 171027P00272500 P 10/27/17 272.5 0.00 0.40
LMT 171027P00275000 P 10/27/17 275.0 0.00 0.75
LMT 171027P00277500 P 10/27/17 277.5 0.00 0.15
LMT 171027P00280000 P 10/27/17 280.0 0.00 0.15
LMT 171027P00282500 P 10/27/17 282.5 0.00 0.15
LMT 171027P00285000 P 10/27/17 285.0 0.05 0.15
LMT 171027P00287500 P 10/27/17 287.5 0.05 0.20
LMT 171027P00290000 P 10/27/17 290.0 0.00 0.25
LMT 171027P00292500 P 10/27/17 292.5 0.05 0.35
LMT 171027P00295000 P 10/27/17 295.0 0.30 0.40
LMT 171027P00297500 P 10/27/17 297.5 0.40 0.55
LMT 171027P00300000 P 10/27/17 300.0 0.60 0.75
LMT 171027P00302500 P 10/27/17 302.5 0.85 1.00
LMT 171027P00305000 P 10/27/17 305.0 0.95 1.30
LMT 171027P00307500 P 10/27/17 307.5 1.55 1.75
LMT 171027P00310000 P 10/27/17 310.0 2.10 2.40
LMT 171027P00312500 P 10/27/17 312.5 2.90 3.50
LMT 171027P00315000 P 10/27/17 315.0 3.90 4.20
LMT 171027P00317500 P 10/27/17 317.5 5.10 5.90
LMT 171027P00320000 P 10/27/17 320.0 6.60 7.40
LMT 171027P00322500 P 10/27/17 322.5 8.10 8.70
LMT 171027P00325000 P 10/27/17 325.0 10.20 10.80
LMT 171027P00327500 P 10/27/17 327.5 12.30 13.00
LMT 171027P00330000 P 10/27/17 330.0 14.30 15.40
LMT 171027P00332500 P 10/27/17 332.5 16.70 18.30
LMT 171027P00335000 P 10/27/17 335.0 19.10 20.60
LMT 171027P00337500 P 10/27/17 337.5 21.50 23.10
LMT 171027P00340000 P 10/27/17 340.0 24.00 25.90
LMT 171027P00342500 P 10/27/17 342.5 26.50 28.20
LMT 171027P00345000 P 10/27/17 345.0 28.90 30.30
LMT 171027P00347500 P 10/27/17 347.5 31.60 32.70
LMT 171027P00350000 P 10/27/17 350.0 34.00 35.80
LMT 171027P00352500 P 10/27/17 352.5 36.30 38.00
LMT 171027P00355000 P 10/27/17 355.0 39.00 40.80
LMT 171027P00360000 P 10/27/17 360.0 43.90 46.30
LMT 171027P00365000 P 10/27/17 365.0 48.90 51.90
LMT 171027P00370000 P 10/27/17 370.0 53.90 56.90
LMT 171027P00380000 P 10/27/17 380.0 63.90 66.90
LMT 171027P00390000 P 10/27/17 390.0 73.90 76.60
LMT 171027P00400000 P 10/27/17 400.0 84.00 86.40
LMT 171027P00410000 P 10/27/17 410.0 94.00 96.30
LMT 171103C00210000 C 11/03/17 210.0 105.30 107.60
LMT 171103C00220000 C 11/03/17 220.0 94.60 97.80
LMT 171103C00230000 C 11/03/17 230.0 85.00 87.90
LMT 171103C00240000 C 11/03/17 240.0 75.00 77.60
LMT 171103C00250000 C 11/03/17 250.0 65.00 67.60
LMT 171103C00260000 C 11/03/17 260.0 55.20 57.90
LMT 171103C00265000 C 11/03/17 265.0 50.10 53.10
LMT 171103C00270000 C 11/03/17 270.0 45.30 47.30
LMT 171103C00272500 C 11/03/17 272.5 42.70 45.00
LMT 171103C00275000 C 11/03/17 275.0 40.10 42.50
LMT 171103C00277500 C 11/03/17 277.5 37.60 39.90
LMT 171103C00280000 C 11/03/17 280.0 35.10 37.40
LMT 171103C00282500 C 11/03/17 282.5 32.70 35.00
LMT 171103C00285000 C 11/03/17 285.0 30.30 32.30
LMT 171103C00287500 C 11/03/17 287.5 27.80 29.90
LMT 171103C00290000 C 11/03/17 290.0 25.40 27.40
LMT 171103C00292500 C 11/03/17 292.5 22.60 24.70
LMT 171103C00295000 C 11/03/17 295.0 20.30 22.10
LMT 171103C00297500 C 11/03/17 297.5 18.20 19.70
LMT 171103C00300000 C 11/03/17 300.0 16.00 17.30
LMT 171103C00302500 C 11/03/17 302.5 13.80 15.20
LMT 171103C00305000 C 11/03/17 305.0 11.70 12.90
LMT 171103C00307500 C 11/03/17 307.5 9.70 10.50
LMT 171103C00310000 C 11/03/17 310.0 7.90 8.60
LMT 171103C00312500 C 11/03/17 312.5 6.20 7.20
LMT 171103C00315000 C 11/03/17 315.0 4.90 5.40
LMT 171103C00317500 C 11/03/17 317.5 3.60 4.10
LMT 171103C00320000 C 11/03/17 320.0 2.65 3.00
LMT 171103C00322500 C 11/03/17 322.5 1.80 2.30
LMT 171103C00325000 C 11/03/17 325.0 1.20 1.65
LMT 171103C00327500 C 11/03/17 327.5 0.80 1.15
LMT 171103C00330000 C 11/03/17 330.0 0.25 0.75
LMT 171103C00332500 C 11/03/17 332.5 0.30 0.50
LMT 171103C00335000 C 11/03/17 335.0 0.10 0.40
LMT 171103C00337500 C 11/03/17 337.5 0.10 0.30
LMT 171103C00340000 C 11/03/17 340.0 0.05 0.20
LMT 171103C00342500 C 11/03/17 342.5 0.00 0.50
LMT 171103C00345000 C 11/03/17 345.0 0.00 0.45
LMT 171103C00347500 C 11/03/17 347.5 0.00 0.50
LMT 171103C00350000 C 11/03/17 350.0 0.00 0.40
LMT 171103C00352500 C 11/03/17 352.5 0.00 0.50
LMT 171103C00355000 C 11/03/17 355.0 0.00 0.40
LMT 171103C00360000 C 11/03/17 360.0 0.00 0.50
LMT 171103C00365000 C 11/03/17 365.0 0.00 0.50
LMT 171103C00370000 C 11/03/17 370.0 0.00 0.50
LMT 171103C00380000 C 11/03/17 380.0 0.00 0.50
LMT 171103C00390000 C 11/03/17 390.0 0.00 0.50
LMT 171103C00400000 C 11/03/17 400.0 0.00 0.50
LMT 171103C00410000 C 11/03/17 410.0 0.00 0.50
LMT 171103P00210000 P 11/03/17 210.0 0.00 0.50
LMT 171103P00220000 P 11/03/17 220.0 0.00 0.50
LMT 171103P00230000 P 11/03/17 230.0 0.00 0.75
LMT 171103P00240000 P 11/03/17 240.0 0.00 0.75
LMT 171103P00250000 P 11/03/17 250.0 0.00 0.50
LMT 171103P00260000 P 11/03/17 260.0 0.00 0.40
LMT 171103P00265000 P 11/03/17 265.0 0.00 0.40
LMT 171103P00270000 P 11/03/17 270.0 0.00 0.50
LMT 171103P00272500 P 11/03/17 272.5 0.00 0.50
LMT 171103P00275000 P 11/03/17 275.0 0.00 0.15
LMT 171103P00277500 P 11/03/17 277.5 0.05 0.20
LMT 171103P00280000 P 11/03/17 280.0 0.05 0.20
LMT 171103P00282500 P 11/03/17 282.5 0.05 0.25
LMT 171103P00285000 P 11/03/17 285.0 0.10 0.30
LMT 171103P00287500 P 11/03/17 287.5 0.15 0.35
LMT 171103P00290000 P 11/03/17 290.0 0.20 0.40
LMT 171103P00292500 P 11/03/17 292.5 0.30 0.50
LMT 171103P00295000 P 11/03/17 295.0 0.40 0.55
LMT 171103P00297500 P 11/03/17 297.5 0.50 0.80
LMT 171103P00300000 P 11/03/17 300.0 0.70 0.95
LMT 171103P00302500 P 11/03/17 302.5 1.00 1.25
LMT 171103P00305000 P 11/03/17 305.0 1.15 1.85
LMT 171103P00307500 P 11/03/17 307.5 1.65 2.10
LMT 171103P00310000 P 11/03/17 310.0 2.45 2.80
LMT 171103P00312500 P 11/03/17 312.5 3.10 3.80
LMT 171103P00315000 P 11/03/17 315.0 4.10 4.70
LMT 171103P00317500 P 11/03/17 317.5 5.40 5.90
LMT 171103P00320000 P 11/03/17 320.0 6.80 7.50
LMT 171103P00322500 P 11/03/17 322.5 8.10 9.10
LMT 171103P00325000 P 11/03/17 325.0 10.30 11.70
LMT 171103P00327500 P 11/03/17 327.5 12.20 13.50
LMT 171103P00330000 P 11/03/17 330.0 14.20 15.50
LMT 171103P00332500 P 11/03/17 332.5 16.20 18.90
LMT 171103P00335000 P 11/03/17 335.0 18.30 21.50
LMT 171103P00337500 P 11/03/17 337.5 21.00 23.80
LMT 171103P00340000 P 11/03/17 340.0 24.00 25.80
LMT 171103P00342500 P 11/03/17 342.5 26.20 28.10
LMT 171103P00345000 P 11/03/17 345.0 28.30 30.80
LMT 171103P00347500 P 11/03/17 347.5 31.20 33.70
LMT 171103P00350000 P 11/03/17 350.0 33.20 36.10
LMT 171103P00352500 P 11/03/17 352.5 35.90 38.90
LMT 171103P00355000 P 11/03/17 355.0 38.40 41.20
LMT 171103P00360000 P 11/03/17 360.0 43.80 46.30
LMT 171103P00365000 P 11/03/17 365.0 48.20 51.40
LMT 171103P00370000 P 11/03/17 370.0 53.40 56.30
LMT 171103P00380000 P 11/03/17 380.0 64.00 66.10
LMT 171103P00390000 P 11/03/17 390.0 73.10 76.90
LMT 171103P00400000 P 11/03/17 400.0 82.90 86.10
LMT 171103P00410000 P 11/03/17 410.0 93.90 96.90
LMT 171110C00210000 C 11/10/17 210.0 105.00 108.20
LMT 171110C00220000 C 11/10/17 220.0 95.00 97.70
LMT 171110C00230000 C 11/10/17 230.0 85.30 88.30
LMT 171110C00240000 C 11/10/17 240.0 75.20 78.30
LMT 171110C00250000 C 11/10/17 250.0 65.40 67.90
LMT 171110C00260000 C 11/10/17 260.0 55.10 57.50
LMT 171110C00270000 C 11/10/17 270.0 44.90 47.50
LMT 171110C00275000 C 11/10/17 275.0 40.20 42.40
LMT 171110C00277500 C 11/10/17 277.5 37.70 40.00
LMT 171110C00280000 C 11/10/17 280.0 35.40 37.50
LMT 171110C00282500 C 11/10/17 282.5 32.60 34.90
LMT 171110C00285000 C 11/10/17 285.0 30.40 32.60
LMT 171110C00287500 C 11/10/17 287.5 28.30 30.10
LMT 171110C00290000 C 11/10/17 290.0 25.90 27.50
LMT 171110C00292500 C 11/10/17 292.5 23.20 24.80
LMT 171110C00295000 C 11/10/17 295.0 21.10 22.00
LMT 171110C00297500 C 11/10/17 297.5 18.80 19.60
LMT 171110C00300000 C 11/10/17 300.0 16.50 17.50
LMT 171110C00302500 C 11/10/17 302.5 14.40 15.40
LMT 171110C00305000 C 11/10/17 305.0 12.20 13.20
LMT 171110C00307500 C 11/10/17 307.5 10.10 10.90
LMT 171110C00310000 C 11/10/17 310.0 8.40 9.00
LMT 171110C00312500 C 11/10/17 312.5 6.90 7.30
LMT 171110C00315000 C 11/10/17 315.0 5.30 5.90
LMT 171110C00317500 C 11/10/17 317.5 4.00 4.70
LMT 171110C00320000 C 11/10/17 320.0 3.10 3.40
LMT 171110C00322500 C 11/10/17 322.5 2.20 2.70
LMT 171110C00325000 C 11/10/17 325.0 1.50 1.90
LMT 171110C00327500 C 11/10/17 327.5 1.00 1.45
LMT 171110C00330000 C 11/10/17 330.0 0.65 1.00
LMT 171110C00332500 C 11/10/17 332.5 0.35 0.70
LMT 171110C00335000 C 11/10/17 335.0 0.25 0.75
LMT 171110C00337500 C 11/10/17 337.5 0.15 0.50
LMT 171110C00340000 C 11/10/17 340.0 0.05 0.30
LMT 171110C00342500 C 11/10/17 342.5 0.05 0.25
LMT 171110C00345000 C 11/10/17 345.0 0.00 0.50
LMT 171110C00347500 C 11/10/17 347.5 0.00 0.50
LMT 171110C00350000 C 11/10/17 350.0 0.00 0.50
LMT 171110C00352500 C 11/10/17 352.5 0.00 0.50
LMT 171110C00355000 C 11/10/17 355.0 0.00 0.50
LMT 171110C00360000 C 11/10/17 360.0 0.00 0.50
LMT 171110C00365000 C 11/10/17 365.0 0.00 0.50
LMT 171110C00370000 C 11/10/17 370.0 0.00 0.50
LMT 171110C00380000 C 11/10/17 380.0 0.00 0.50
LMT 171110C00390000 C 11/10/17 390.0 0.00 0.50
LMT 171110C00400000 C 11/10/17 400.0 0.00 0.50
LMT 171110C00410000 C 11/10/17 410.0 0.00 0.50
LMT 171110P00210000 P 11/10/17 210.0 0.00 0.50
LMT 171110P00220000 P 11/10/17 220.0 0.00 0.50
LMT 171110P00230000 P 11/10/17 230.0 0.00 0.50
LMT 171110P00240000 P 11/10/17 240.0 0.00 0.50
LMT 171110P00250000 P 11/10/17 250.0 0.00 0.50
LMT 171110P00260000 P 11/10/17 260.0 0.00 0.50
LMT 171110P00270000 P 11/10/17 270.0 0.00 0.15
LMT 171110P00275000 P 11/10/17 275.0 0.05 0.20
LMT 171110P00277500 P 11/10/17 277.5 0.10 0.25
LMT 171110P00280000 P 11/10/17 280.0 0.10 0.25
LMT 171110P00282500 P 11/10/17 282.5 0.15 0.30
LMT 171110P00285000 P 11/10/17 285.0 0.20 0.40
LMT 171110P00287500 P 11/10/17 287.5 0.25 0.45
LMT 171110P00290000 P 11/10/17 290.0 0.30 0.55
LMT 171110P00292500 P 11/10/17 292.5 0.40 0.65
LMT 171110P00295000 P 11/10/17 295.0 0.45 0.80
LMT 171110P00297500 P 11/10/17 297.5 0.70 0.95
LMT 171110P00300000 P 11/10/17 300.0 0.95 1.20
LMT 171110P00302500 P 11/10/17 302.5 1.15 1.55
LMT 171110P00305000 P 11/10/17 305.0 1.55 1.90
LMT 171110P00307500 P 11/10/17 307.5 2.05 2.45
LMT 171110P00310000 P 11/10/17 310.0 2.70 3.10
LMT 171110P00312500 P 11/10/17 312.5 3.50 4.00
LMT 171110P00315000 P 11/10/17 315.0 4.50 5.10
LMT 171110P00317500 P 11/10/17 317.5 5.70 6.40
LMT 171110P00320000 P 11/10/17 320.0 7.20 7.60
LMT 171110P00322500 P 11/10/17 322.5 8.80 9.50
LMT 171110P00325000 P 11/10/17 325.0 10.30 11.50
LMT 171110P00327500 P 11/10/17 327.5 12.60 13.30
LMT 171110P00330000 P 11/10/17 330.0 14.80 15.40
LMT 171110P00332500 P 11/10/17 332.5 16.00 18.10
LMT 171110P00335000 P 11/10/17 335.0 18.10 20.10
LMT 171110P00337500 P 11/10/17 337.5 21.10 23.80
LMT 171110P00340000 P 11/10/17 340.0 23.60 26.40
LMT 171110P00342500 P 11/10/17 342.5 26.00 28.10
LMT 171110P00345000 P 11/10/17 345.0 28.10 31.00
LMT 171110P00347500 P 11/10/17 347.5 30.60 33.60
LMT 171110P00350000 P 11/10/17 350.0 33.90 36.00
LMT 171110P00352500 P 11/10/17 352.5 36.10 38.90
LMT 171110P00355000 P 11/10/17 355.0 38.40 41.60
LMT 171110P00360000 P 11/10/17 360.0 43.10 46.50
LMT 171110P00365000 P 11/10/17 365.0 48.30 51.20
LMT 171110P00370000 P 11/10/17 370.0 53.40 56.50
LMT 171110P00380000 P 11/10/17 380.0 63.60 66.80
LMT 171110P00390000 P 11/10/17 390.0 73.40 76.60
LMT 171110P00400000 P 11/10/17 400.0 83.70 86.60
LMT 171110P00410000 P 11/10/17 410.0 93.10 96.80
LMT 171117C00200000 C 11/17/17 200.0 115.20 116.10
LMT 171117C00205000 C 11/17/17 205.0 108.50 111.10
LMT 171117C00210000 C 11/17/17 210.0 103.30 106.40
LMT 171117C00215000 C 11/17/17 215.0 98.70 101.40
LMT 171117C00220000 C 11/17/17 220.0 94.10 96.40
LMT 171117C00225000 C 11/17/17 225.0 89.20 91.40
LMT 171117C00230000 C 11/17/17 230.0 85.20 86.20
LMT 171117C00235000 C 11/17/17 235.0 80.00 81.20
LMT 171117C00240000 C 11/17/17 240.0 74.30 76.20
LMT 171117C00245000 C 11/17/17 245.0 68.60 71.40
LMT 171117C00250000 C 11/17/17 250.0 64.60 66.50
LMT 171117C00255000 C 11/17/17 255.0 60.20 61.50
LMT 171117C00260000 C 11/17/17 260.0 54.40 56.30
LMT 171117C00265000 C 11/17/17 265.0 49.60 51.50
LMT 171117C00270000 C 11/17/17 270.0 44.70 46.70
LMT 171117C00275000 C 11/17/17 275.0 40.30 41.50
LMT 171117C00280000 C 11/17/17 280.0 35.50 36.70
LMT 171117C00285000 C 11/17/17 285.0 29.60 31.70
LMT 171117C00290000 C 11/17/17 290.0 25.50 26.80
LMT 171117C00295000 C 11/17/17 295.0 21.20 22.00
LMT 171117C00300000 C 11/17/17 300.0 16.70 17.50
LMT 171117C00305000 C 11/17/17 305.0 12.80 13.30
LMT 171117C00310000 C 11/17/17 310.0 9.00 9.50
LMT 171117C00315000 C 11/17/17 315.0 5.90 6.30
LMT 171117C00320000 C 11/17/17 320.0 3.50 3.80
LMT 171117C00325000 C 11/17/17 325.0 1.95 2.35
LMT 171117C00330000 C 11/17/17 330.0 0.65 1.10
LMT 171117C00335000 C 11/17/17 335.0 0.40 0.55
LMT 171117C00340000 C 11/17/17 340.0 0.15 0.40
LMT 171117C00345000 C 11/17/17 345.0 0.05 0.35
LMT 171117C00350000 C 11/17/17 350.0 0.00 0.25
LMT 171117C00355000 C 11/17/17 355.0 0.00 0.25
LMT 171117C00360000 C 11/17/17 360.0 0.00 0.20
LMT 171117C00365000 C 11/17/17 365.0 0.00 0.40
LMT 171117C00370000 C 11/17/17 370.0 0.00 0.40
LMT 171117C00375000 C 11/17/17 375.0 0.00 0.40
LMT 171117C00380000 C 11/17/17 380.0 0.00 0.40
LMT 171117C00385000 C 11/17/17 385.0 0.00 0.40
LMT 171117C00390000 C 11/17/17 390.0 0.00 0.40
LMT 171117C00395000 C 11/17/17 395.0 0.00 0.40
LMT 171117C00400000 C 11/17/17 400.0 0.00 0.40
LMT 171117P00200000 P 11/17/17 200.0 0.00 0.35
LMT 171117P00205000 P 11/17/17 205.0 0.00 0.40
LMT 171117P00210000 P 11/17/17 210.0 0.00 0.40
LMT 171117P00215000 P 11/17/17 215.0 0.00 0.40
LMT 171117P00220000 P 11/17/17 220.0 0.00 0.40
LMT 171117P00225000 P 11/17/17 225.0 0.00 0.40
LMT 171117P00230000 P 11/17/17 230.0 0.00 0.40
LMT 171117P00235000 P 11/17/17 235.0 0.00 0.40
LMT 171117P00240000 P 11/17/17 240.0 0.00 0.40
LMT 171117P00245000 P 11/17/17 245.0 0.00 0.40
LMT 171117P00250000 P 11/17/17 250.0 0.00 0.30
LMT 171117P00255000 P 11/17/17 255.0 0.00 0.35
LMT 171117P00260000 P 11/17/17 260.0 0.00 0.35
LMT 171117P00265000 P 11/17/17 265.0 0.05 0.15
LMT 171117P00270000 P 11/17/17 270.0 0.10 0.15
LMT 171117P00275000 P 11/17/17 275.0 0.10 0.25
LMT 171117P00280000 P 11/17/17 280.0 0.20 0.30
LMT 171117P00285000 P 11/17/17 285.0 0.30 0.45
LMT 171117P00290000 P 11/17/17 290.0 0.45 0.65
LMT 171117P00295000 P 11/17/17 295.0 0.80 0.95
LMT 171117P00300000 P 11/17/17 300.0 1.15 1.40
LMT 171117P00305000 P 11/17/17 305.0 1.95 2.15
LMT 171117P00310000 P 11/17/17 310.0 2.85 3.40
LMT 171117P00315000 P 11/17/17 315.0 4.80 5.30
LMT 171117P00320000 P 11/17/17 320.0 7.50 7.90
LMT 171117P00325000 P 11/17/17 325.0 10.50 11.30
LMT 171117P00330000 P 11/17/17 330.0 14.10 15.50
LMT 171117P00335000 P 11/17/17 335.0 18.90 20.00
LMT 171117P00340000 P 11/17/17 340.0 23.10 25.00
LMT 171117P00345000 P 11/17/17 345.0 28.30 29.90
LMT 171117P00350000 P 11/17/17 350.0 33.40 34.90
LMT 171117P00355000 P 11/17/17 355.0 38.00 40.00
LMT 171117P00360000 P 11/17/17 360.0 43.20 44.90
LMT 171117P00365000 P 11/17/17 365.0 48.30 49.90
LMT 171117P00370000 P 11/17/17 370.0 52.00 55.00
LMT 171117P00375000 P 11/17/17 375.0 57.30 59.90
LMT 171117P00380000 P 11/17/17 380.0 63.00 65.00
LMT 171117P00385000 P 11/17/17 385.0 68.10 70.00
LMT 171117P00390000 P 11/17/17 390.0 72.90 75.00
LMT 171117P00395000 P 11/17/17 395.0 78.10 80.00
LMT 171117P00400000 P 11/17/17 400.0 83.00 84.90
LMT 171124C00210000 C 11/24/17 210.0 105.50 106.90
LMT 171124C00220000 C 11/24/17 220.0 95.10 97.10
LMT 171124C00230000 C 11/24/17 230.0 85.00 86.90
LMT 171124C00240000 C 11/24/17 240.0 75.40 76.90
LMT 171124C00250000 C 11/24/17 250.0 65.20 67.00
LMT 171124C00260000 C 11/24/17 260.0 55.20 56.60
LMT 171124C00270000 C 11/24/17 270.0 45.50 46.80
LMT 171124C00275000 C 11/24/17 275.0 40.60 42.50
LMT 171124C00277500 C 11/24/17 277.5 37.90 39.70
LMT 171124C00280000 C 11/24/17 280.0 35.70 37.20
LMT 171124C00282500 C 11/24/17 282.5 33.20 34.80
LMT 171124C00285000 C 11/24/17 285.0 31.00 32.10
LMT 171124C00287500 C 11/24/17 287.5 28.70 30.00
LMT 171124C00290000 C 11/24/17 290.0 26.30 27.20
LMT 171124C00292500 C 11/24/17 292.5 23.80 24.80
LMT 171124C00295000 C 11/24/17 295.0 21.70 22.60
LMT 171124C00297500 C 11/24/17 297.5 19.30 20.00
LMT 171124C00300000 C 11/24/17 300.0 17.10 17.80
LMT 171124C00302500 C 11/24/17 302.5 15.00 15.90
LMT 171124C00305000 C 11/24/17 305.0 13.00 13.60
LMT 171124C00307500 C 11/24/17 307.5 11.00 11.70
LMT 171124C00310000 C 11/24/17 310.0 9.20 9.80
LMT 171124C00312500 C 11/24/17 312.5 7.60 8.20
LMT 171124C00315000 C 11/24/17 315.0 6.20 6.70
LMT 171124C00317500 C 11/24/17 317.5 4.90 5.40
LMT 171124C00320000 C 11/24/17 320.0 3.80 4.20
LMT 171124C00322500 C 11/24/17 322.5 2.85 3.30
LMT 171124C00325000 C 11/24/17 325.0 2.10 2.55
LMT 171124C00327500 C 11/24/17 327.5 1.50 1.90
LMT 171124C00330000 C 11/24/17 330.0 1.10 1.50
LMT 171124C00332500 C 11/24/17 332.5 0.75 1.00
LMT 171124C00335000 C 11/24/17 335.0 0.45 0.80
LMT 171124C00337500 C 11/24/17 337.5 0.30 0.60
LMT 171124C00340000 C 11/24/17 340.0 0.15 0.45
LMT 171124C00342500 C 11/24/17 342.5 0.10 0.35
LMT 171124C00345000 C 11/24/17 345.0 0.05 0.25
LMT 171124C00347500 C 11/24/17 347.5 0.05 0.20
LMT 171124C00350000 C 11/24/17 350.0 0.00 0.50
LMT 171124C00352500 C 11/24/17 352.5 0.00 0.50
LMT 171124C00355000 C 11/24/17 355.0 0.00 0.50
LMT 171124C00360000 C 11/24/17 360.0 0.00 0.50
LMT 171124C00365000 C 11/24/17 365.0 0.00 0.50
LMT 171124C00370000 C 11/24/17 370.0 0.00 0.50
LMT 171124C00380000 C 11/24/17 380.0 0.00 0.50
LMT 171124C00390000 C 11/24/17 390.0 0.00 0.50
LMT 171124C00400000 C 11/24/17 400.0 0.00 0.50
LMT 171124C00410000 C 11/24/17 410.0 0.00 0.50
LMT 171124P00210000 P 11/24/17 210.0 0.00 0.50
LMT 171124P00220000 P 11/24/17 220.0 0.00 0.50
LMT 171124P00230000 P 11/24/17 230.0 0.00 0.50
LMT 171124P00240000 P 11/24/17 240.0 0.00 0.50
LMT 171124P00250000 P 11/24/17 250.0 0.00 0.50
LMT 171124P00260000 P 11/24/17 260.0 0.00 0.50
LMT 171124P00270000 P 11/24/17 270.0 0.10 0.25
LMT 171124P00275000 P 11/24/17 275.0 0.20 0.30
LMT 171124P00277500 P 11/24/17 277.5 0.20 0.35
LMT 171124P00280000 P 11/24/17 280.0 0.25 0.35
LMT 171124P00282500 P 11/24/17 282.5 0.30 0.40
LMT 171124P00285000 P 11/24/17 285.0 0.40 0.55
LMT 171124P00287500 P 11/24/17 287.5 0.50 0.65
LMT 171124P00290000 P 11/24/17 290.0 0.60 0.75
LMT 171124P00292500 P 11/24/17 292.5 0.75 0.90
LMT 171124P00295000 P 11/24/17 295.0 0.90 1.10
LMT 171124P00297500 P 11/24/17 297.5 1.10 1.30
LMT 171124P00300000 P 11/24/17 300.0 1.40 1.60
LMT 171124P00302500 P 11/24/17 302.5 1.75 1.95
LMT 171124P00305000 P 11/24/17 305.0 2.10 2.50
LMT 171124P00307500 P 11/24/17 307.5 2.70 3.30
LMT 171124P00310000 P 11/24/17 310.0 3.30 3.80
LMT 171124P00312500 P 11/24/17 312.5 4.20 4.80
LMT 171124P00315000 P 11/24/17 315.0 5.20 5.80
LMT 171124P00317500 P 11/24/17 317.5 6.40 7.00
LMT 171124P00320000 P 11/24/17 320.0 7.80 8.30
LMT 171124P00322500 P 11/24/17 322.5 9.10 9.80
LMT 171124P00325000 P 11/24/17 325.0 11.10 11.70
LMT 171124P00327500 P 11/24/17 327.5 13.00 13.50
LMT 171124P00330000 P 11/24/17 330.0 15.00 15.80
LMT 171124P00332500 P 11/24/17 332.5 17.20 17.80
LMT 171124P00335000 P 11/24/17 335.0 18.60 20.40
LMT 171124P00337500 P 11/24/17 337.5 20.80 23.30
LMT 171124P00340000 P 11/24/17 340.0 23.60 25.50
LMT 171124P00342500 P 11/24/17 342.5 26.20 27.50
LMT 171124P00345000 P 11/24/17 345.0 28.10 30.40
LMT 171124P00347500 P 11/24/17 347.5 30.70 32.40
LMT 171124P00350000 P 11/24/17 350.0 33.90 34.90
LMT 171124P00352500 P 11/24/17 352.5 36.20 37.50
LMT 171124P00355000 P 11/24/17 355.0 38.60 40.20
LMT 171124P00360000 P 11/24/17 360.0 43.70 45.00
LMT 171124P00365000 P 11/24/17 365.0 48.70 50.10
LMT 171124P00370000 P 11/24/17 370.0 53.80 54.90
LMT 171124P00380000 P 11/24/17 380.0 63.60 64.90
LMT 171124P00390000 P 11/24/17 390.0 73.70 75.00
LMT 171124P00400000 P 11/24/17 400.0 83.40 85.00
LMT 171124P00410000 P 11/24/17 410.0 93.20 95.00
LMT 171201C00270000 C 12/01/17 270.0 45.80 47.10
LMT 171201C00275000 C 12/01/17 275.0 40.70 42.20
LMT 171201C00280000 C 12/01/17 280.0 35.70 37.00
LMT 171201C00282500 C 12/01/17 282.5 33.20 35.20
LMT 171201C00285000 C 12/01/17 285.0 30.80 32.00
LMT 171201C00287500 C 12/01/17 287.5 28.70 29.80
LMT 171201C00290000 C 12/01/17 290.0 26.10 27.50
LMT 171201C00292500 C 12/01/17 292.5 23.90 25.10
LMT 171201C00295000 C 12/01/17 295.0 21.80 22.40
LMT 171201C00297500 C 12/01/17 297.5 19.50 20.20
LMT 171201C00300000 C 12/01/17 300.0 17.30 18.00
LMT 171201C00302500 C 12/01/17 302.5 15.30 15.80
LMT 171201C00305000 C 12/01/17 305.0 13.20 14.10
LMT 171201C00307500 C 12/01/17 307.5 11.30 12.20
LMT 171201C00310000 C 12/01/17 310.0 9.50 10.00
LMT 171201C00312500 C 12/01/17 312.5 7.90 8.40
LMT 171201C00315000 C 12/01/17 315.0 6.50 7.00
LMT 171201C00317500 C 12/01/17 317.5 5.20 5.70
LMT 171201C00320000 C 12/01/17 320.0 4.00 4.60
LMT 171201C00322500 C 12/01/17 322.5 2.95 3.60
LMT 171201C00325000 C 12/01/17 325.0 2.35 2.70
LMT 171201C00327500 C 12/01/17 327.5 1.70 2.05
LMT 171201C00330000 C 12/01/17 330.0 1.20 1.60
LMT 171201C00332500 C 12/01/17 332.5 0.80 1.20
LMT 171201C00335000 C 12/01/17 335.0 0.55 0.90
LMT 171201C00337500 C 12/01/17 337.5 0.35 0.65
LMT 171201C00340000 C 12/01/17 340.0 0.20 0.50
LMT 171201C00342500 C 12/01/17 342.5 0.25 0.40
LMT 171201C00345000 C 12/01/17 345.0 0.15 0.30
LMT 171201C00347500 C 12/01/17 347.5 0.10 0.25
LMT 171201C00350000 C 12/01/17 350.0 0.00 0.55
LMT 171201C00352500 C 12/01/17 352.5 0.00 0.75
LMT 171201C00355000 C 12/01/17 355.0 0.00 0.75
LMT 171201C00360000 C 12/01/17 360.0 0.00 0.75
LMT 171201C00365000 C 12/01/17 365.0 0.00 0.50
LMT 171201P00270000 P 12/01/17 270.0 0.20 0.35
LMT 171201P00275000 P 12/01/17 275.0 0.30 0.45
LMT 171201P00280000 P 12/01/17 280.0 0.40 0.55
LMT 171201P00282500 P 12/01/17 282.5 0.50 0.65
LMT 171201P00285000 P 12/01/17 285.0 0.55 0.75
LMT 171201P00287500 P 12/01/17 287.5 0.70 0.90
LMT 171201P00290000 P 12/01/17 290.0 0.85 1.05
LMT 171201P00292500 P 12/01/17 292.5 1.00 1.25
LMT 171201P00295000 P 12/01/17 295.0 1.25 1.45
LMT 171201P00297500 P 12/01/17 297.5 1.55 1.75
LMT 171201P00300000 P 12/01/17 300.0 1.90 2.15
LMT 171201P00302500 P 12/01/17 302.5 2.35 2.60
LMT 171201P00305000 P 12/01/17 305.0 2.85 3.40
LMT 171201P00307500 P 12/01/17 307.5 3.50 4.00
LMT 171201P00310000 P 12/01/17 310.0 4.30 4.90
LMT 171201P00312500 P 12/01/17 312.5 5.30 5.70
LMT 171201P00315000 P 12/01/17 315.0 6.10 7.10
LMT 171201P00317500 P 12/01/17 317.5 7.40 8.40
LMT 171201P00320000 P 12/01/17 320.0 9.10 9.90
LMT 171201P00322500 P 12/01/17 322.5 10.60 11.50
LMT 171201P00325000 P 12/01/17 325.0 12.40 13.30
LMT 171201P00327500 P 12/01/17 327.5 14.30 15.20
LMT 171201P00330000 P 12/01/17 330.0 16.60 17.30
LMT 171201P00332500 P 12/01/17 332.5 18.80 19.50
LMT 171201P00335000 P 12/01/17 335.0 20.70 21.90
LMT 171201P00337500 P 12/01/17 337.5 23.20 24.10
LMT 171201P00340000 P 12/01/17 340.0 25.30 26.70
LMT 171201P00342500 P 12/01/17 342.5 27.10 29.30
LMT 171201P00345000 P 12/01/17 345.0 30.10 31.30
LMT 171201P00347500 P 12/01/17 347.5 32.10 33.90
LMT 171201P00350000 P 12/01/17 350.0 34.80 36.40
LMT 171201P00352500 P 12/01/17 352.5 37.40 39.20
LMT 171201P00355000 P 12/01/17 355.0 40.20 41.50
LMT 171201P00360000 P 12/01/17 360.0 44.90 46.30
LMT 171201P00365000 P 12/01/17 365.0 49.80 51.40
LMT 171215C00170000 C 12/15/17 170.0 145.00 146.30
LMT 171215C00175000 C 12/15/17 175.0 138.80 141.20
LMT 171215C00180000 C 12/15/17 180.0 135.10 136.30
LMT 171215C00185000 C 12/15/17 185.0 129.50 131.30
LMT 171215C00190000 C 12/15/17 190.0 124.70 126.50
LMT 171215C00195000 C 12/15/17 195.0 119.60 121.50
LMT 171215C00200000 C 12/15/17 200.0 114.70 116.30
LMT 171215C00205000 C 12/15/17 205.0 110.00 111.30
LMT 171215C00210000 C 12/15/17 210.0 104.90 106.40
LMT 171215C00215000 C 12/15/17 215.0 98.50 101.40
LMT 171215C00220000 C 12/15/17 220.0 94.70 96.30
LMT 171215C00225000 C 12/15/17 225.0 88.60 91.60
LMT 171215C00230000 C 12/15/17 230.0 84.50 86.40
LMT 171215C00235000 C 12/15/17 235.0 79.70 81.50
LMT 171215C00240000 C 12/15/17 240.0 75.20 76.50
LMT 171215C00245000 C 12/15/17 245.0 70.30 71.40
LMT 171215C00250000 C 12/15/17 250.0 65.40 66.50
LMT 171215C00255000 C 12/15/17 255.0 59.60 61.70
LMT 171215C00260000 C 12/15/17 260.0 54.50 56.50
LMT 171215C00265000 C 12/15/17 265.0 49.60 51.50
LMT 171215C00270000 C 12/15/17 270.0 45.10 46.70
LMT 171215C00275000 C 12/15/17 275.0 40.40 41.80
LMT 171215C00280000 C 12/15/17 280.0 35.20 36.80
LMT 171215C00285000 C 12/15/17 285.0 29.40 32.10
LMT 171215C00290000 C 12/15/17 290.0 25.70 27.20
LMT 171215C00295000 C 12/15/17 295.0 21.90 22.60
LMT 171215C00300000 C 12/15/17 300.0 17.50 18.20
LMT 171215C00305000 C 12/15/17 305.0 13.20 14.00
LMT 171215C00310000 C 12/15/17 310.0 9.90 10.40
LMT 171215C00315000 C 12/15/17 315.0 6.80 7.20
LMT 171215C00320000 C 12/15/17 320.0 4.40 4.80
LMT 171215C00325000 C 12/15/17 325.0 2.80 3.00
LMT 171215C00330000 C 12/15/17 330.0 1.60 1.75
LMT 171215C00335000 C 12/15/17 335.0 0.80 1.05
LMT 171215C00340000 C 12/15/17 340.0 0.50 0.70
LMT 171215C00345000 C 12/15/17 345.0 0.15 0.40
LMT 171215C00350000 C 12/15/17 350.0 0.15 0.25
LMT 171215C00355000 C 12/15/17 355.0 0.05 0.25
LMT 171215C00360000 C 12/15/17 360.0 0.00 0.20
LMT 171215C00365000 C 12/15/17 365.0 0.00 0.15
LMT 171215C00370000 C 12/15/17 370.0 0.00 0.10
LMT 171215P00170000 P 12/15/17 170.0 0.00 0.05
LMT 171215P00175000 P 12/15/17 175.0 0.00 0.05
LMT 171215P00180000 P 12/15/17 180.0 0.00 0.05
LMT 171215P00185000 P 12/15/17 185.0 0.00 0.05
LMT 171215P00190000 P 12/15/17 190.0 0.00 0.05
LMT 171215P00195000 P 12/15/17 195.0 0.00 0.05
LMT 171215P00200000 P 12/15/17 200.0 0.00 0.10
LMT 171215P00205000 P 12/15/17 205.0 0.00 0.10
LMT 171215P00210000 P 12/15/17 210.0 0.00 0.10
LMT 171215P00215000 P 12/15/17 215.0 0.00 0.10
LMT 171215P00220000 P 12/15/17 220.0 0.00 0.10
LMT 171215P00225000 P 12/15/17 225.0 0.00 0.15
LMT 171215P00230000 P 12/15/17 230.0 0.00 0.15
LMT 171215P00235000 P 12/15/17 235.0 0.05 0.20
LMT 171215P00240000 P 12/15/17 240.0 0.10 0.25
LMT 171215P00245000 P 12/15/17 245.0 0.10 0.25
LMT 171215P00250000 P 12/15/17 250.0 0.10 0.25
LMT 171215P00255000 P 12/15/17 255.0 0.15 0.25
LMT 171215P00260000 P 12/15/17 260.0 0.10 0.30
LMT 171215P00265000 P 12/15/17 265.0 0.25 0.35
LMT 171215P00270000 P 12/15/17 270.0 0.20 0.45
LMT 171215P00275000 P 12/15/17 275.0 0.40 0.55
LMT 171215P00280000 P 12/15/17 280.0 0.50 0.70
LMT 171215P00285000 P 12/15/17 285.0 0.75 0.95
LMT 171215P00290000 P 12/15/17 290.0 1.10 1.25
LMT 171215P00295000 P 12/15/17 295.0 1.60 1.75
LMT 171215P00300000 P 12/15/17 300.0 2.25 2.55
LMT 171215P00305000 P 12/15/17 305.0 3.40 3.70
LMT 171215P00310000 P 12/15/17 310.0 4.60 5.30
LMT 171215P00315000 P 12/15/17 315.0 7.10 7.40
LMT 171215P00320000 P 12/15/17 320.0 9.80 10.20
LMT 171215P00325000 P 12/15/17 325.0 12.90 13.50
LMT 171215P00330000 P 12/15/17 330.0 16.50 17.60
LMT 171215P00335000 P 12/15/17 335.0 21.20 21.90
LMT 171215P00340000 P 12/15/17 340.0 24.90 26.50
LMT 171215P00345000 P 12/15/17 345.0 30.00 31.40
LMT 171215P00350000 P 12/15/17 350.0 35.10 36.20
LMT 171215P00355000 P 12/15/17 355.0 40.00 41.10
LMT 171215P00360000 P 12/15/17 360.0 44.80 46.10
LMT 171215P00365000 P 12/15/17 365.0 48.40 51.30
LMT 171215P00370000 P 12/15/17 370.0 54.20 56.10
LMT 180119C00110000 C 01/19/18 110.0 204.00 208.20
LMT 180119C00115000 C 01/19/18 115.0 198.50 203.10
LMT 180119C00120000 C 01/19/18 120.0 193.50 198.00
LMT 180119C00125000 C 01/19/18 125.0 189.10 193.20
LMT 180119C00130000 C 01/19/18 130.0 183.50 188.00
LMT 180119C00135000 C 01/19/18 135.0 179.20 183.30
LMT 180119C00140000 C 01/19/18 140.0 173.40 177.20
LMT 180119C00145000 C 01/19/18 145.0 168.70 172.40
LMT 180119C00150000 C 01/19/18 150.0 164.00 167.70
LMT 180119C00155000 C 01/19/18 155.0 158.50 162.60
LMT 180119C00160000 C 01/19/18 160.0 153.40 157.20
LMT 180119C00165000 C 01/19/18 165.0 149.00 152.60
LMT 180119C00170000 C 01/19/18 170.0 144.40 147.20
LMT 180119C00175000 C 01/19/18 175.0 139.40 142.20
LMT 180119C00180000 C 01/19/18 180.0 133.50 137.80
LMT 180119C00185000 C 01/19/18 185.0 129.20 132.50
LMT 180119C00190000 C 01/19/18 190.0 123.50 127.60
LMT 180119C00195000 C 01/19/18 195.0 118.50 122.70
LMT 180119C00200000 C 01/19/18 200.0 114.10 117.70
LMT 180119C00210000 C 01/19/18 210.0 104.50 107.40
LMT 180119C00220000 C 01/19/18 220.0 93.50 97.20
LMT 180119C00230000 C 01/19/18 230.0 84.00 87.60
LMT 180119C00240000 C 01/19/18 240.0 73.90 77.70
LMT 180119C00250000 C 01/19/18 250.0 63.70 67.00
LMT 180119C00260000 C 01/19/18 260.0 55.00 57.90
LMT 180119C00270000 C 01/19/18 270.0 44.20 47.50
LMT 180119C00280000 C 01/19/18 280.0 36.00 37.80
LMT 180119C00290000 C 01/19/18 290.0 26.90 27.80
LMT 180119C00300000 C 01/19/18 300.0 18.60 20.60
LMT 180119C00310000 C 01/19/18 310.0 11.30 12.30
LMT 180119C00320000 C 01/19/18 320.0 5.90 6.40
LMT 180119C00330000 C 01/19/18 330.0 2.70 3.10
LMT 180119C00340000 C 01/19/18 340.0 0.90 1.50
LMT 180119C00350000 C 01/19/18 350.0 0.30 0.50
LMT 180119C00360000 C 01/19/18 360.0 0.10 0.30
LMT 180119C00370000 C 01/19/18 370.0 0.05 0.20
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 0.00 0.05
LMT 180119P00135000 P 01/19/18 135.0 0.00 0.05
LMT 180119P00140000 P 01/19/18 140.0 0.00 0.05
LMT 180119P00145000 P 01/19/18 145.0 0.00 0.05
LMT 180119P00150000 P 01/19/18 150.0 0.00 0.05
LMT 180119P00155000 P 01/19/18 155.0 0.00 0.05
LMT 180119P00160000 P 01/19/18 160.0 0.00 0.05
LMT 180119P00165000 P 01/19/18 165.0 0.00 0.05
LMT 180119P00170000 P 01/19/18 170.0 0.00 0.05
LMT 180119P00175000 P 01/19/18 175.0 0.00 0.10
LMT 180119P00180000 P 01/19/18 180.0 0.00 0.10
LMT 180119P00185000 P 01/19/18 185.0 0.05 0.10
LMT 180119P00190000 P 01/19/18 190.0 0.05 0.15
LMT 180119P00195000 P 01/19/18 195.0 0.05 0.15
LMT 180119P00200000 P 01/19/18 200.0 0.05 0.15
LMT 180119P00210000 P 01/19/18 210.0 0.05 0.20
LMT 180119P00220000 P 01/19/18 220.0 0.10 0.25
LMT 180119P00230000 P 01/19/18 230.0 0.15 0.40
LMT 180119P00240000 P 01/19/18 240.0 0.20 0.40
LMT 180119P00250000 P 01/19/18 250.0 0.30 0.50
LMT 180119P00260000 P 01/19/18 260.0 0.50 0.70
LMT 180119P00270000 P 01/19/18 270.0 0.60 0.90
LMT 180119P00280000 P 01/19/18 280.0 1.00 1.35
LMT 180119P00290000 P 01/19/18 290.0 1.80 2.25
LMT 180119P00300000 P 01/19/18 300.0 3.40 3.80
LMT 180119P00310000 P 01/19/18 310.0 6.30 6.70
LMT 180119P00320000 P 01/19/18 320.0 11.00 11.90
LMT 180119P00330000 P 01/19/18 330.0 17.60 18.50
LMT 180119P00340000 P 01/19/18 340.0 24.90 27.10
LMT 180119P00350000 P 01/19/18 350.0 33.60 36.90
LMT 180119P00360000 P 01/19/18 360.0 43.60 46.80
LMT 180119P00370000 P 01/19/18 370.0 53.50 57.20
LMT 180316C00180000 C 03/16/18 180.0 134.80 137.20
LMT 180316C00185000 C 03/16/18 185.0 129.30 132.80
LMT 180316C00190000 C 03/16/18 190.0 124.30 127.30
LMT 180316C00195000 C 03/16/18 195.0 119.30 122.30
LMT 180316C00200000 C 03/16/18 200.0 114.70 117.90
LMT 180316C00205000 C 03/16/18 205.0 109.60 112.40
LMT 180316C00210000 C 03/16/18 210.0 104.60 108.00
LMT 180316C00215000 C 03/16/18 215.0 99.60 102.70
LMT 180316C00220000 C 03/16/18 220.0 95.00 97.40
LMT 180316C00225000 C 03/16/18 225.0 89.60 91.60
LMT 180316C00230000 C 03/16/18 230.0 85.70 86.70
LMT 180316C00235000 C 03/16/18 235.0 79.90 82.00
LMT 180316C00240000 C 03/16/18 240.0 75.60 77.40
LMT 180316C00245000 C 03/16/18 245.0 70.50 72.50
LMT 180316C00250000 C 03/16/18 250.0 65.70 67.20
LMT 180316C00255000 C 03/16/18 255.0 60.40 62.50
LMT 180316C00260000 C 03/16/18 260.0 55.30 57.70
LMT 180316C00265000 C 03/16/18 265.0 51.10 52.60
LMT 180316C00270000 C 03/16/18 270.0 46.50 47.90
LMT 180316C00275000 C 03/16/18 275.0 41.90 43.40
LMT 180316C00280000 C 03/16/18 280.0 37.40 38.40
LMT 180316C00285000 C 03/16/18 285.0 32.90 34.20
LMT 180316C00290000 C 03/16/18 290.0 28.60 30.50
LMT 180316C00295000 C 03/16/18 295.0 24.70 25.50
LMT 180316C00300000 C 03/16/18 300.0 21.00 22.30
LMT 180316C00305000 C 03/16/18 305.0 17.50 18.10
LMT 180316C00310000 C 03/16/18 310.0 14.30 14.80
LMT 180316C00315000 C 03/16/18 315.0 11.40 11.90
LMT 180316C00320000 C 03/16/18 320.0 9.00 9.40
LMT 180316C00325000 C 03/16/18 325.0 6.90 7.30
LMT 180316C00330000 C 03/16/18 330.0 5.10 5.50
LMT 180316C00335000 C 03/16/18 335.0 3.80 4.10
LMT 180316C00340000 C 03/16/18 340.0 2.80 2.95
LMT 180316C00345000 C 03/16/18 345.0 1.90 2.10
LMT 180316C00350000 C 03/16/18 350.0 1.30 1.55
LMT 180316C00355000 C 03/16/18 355.0 0.85 1.20
LMT 180316C00360000 C 03/16/18 360.0 0.60 0.85
LMT 180316C00365000 C 03/16/18 365.0 0.40 0.65
LMT 180316C00370000 C 03/16/18 370.0 0.30 0.50
LMT 180316C00375000 C 03/16/18 375.0 0.25 0.35
LMT 180316C00380000 C 03/16/18 380.0 0.15 0.30
LMT 180316C00385000 C 03/16/18 385.0 0.10 0.25
LMT 180316C00390000 C 03/16/18 390.0 0.05 0.25
LMT 180316P00180000 P 03/16/18 180.0 0.10 0.25
LMT 180316P00185000 P 03/16/18 185.0 0.15 0.30
LMT 180316P00190000 P 03/16/18 190.0 0.20 0.35
LMT 180316P00195000 P 03/16/18 195.0 0.20 0.40
LMT 180316P00200000 P 03/16/18 200.0 0.25 0.35
LMT 180316P00205000 P 03/16/18 205.0 0.30 0.50
LMT 180316P00210000 P 03/16/18 210.0 0.35 0.50
LMT 180316P00215000 P 03/16/18 215.0 0.40 0.55
LMT 180316P00220000 P 03/16/18 220.0 0.45 0.60
LMT 180316P00225000 P 03/16/18 225.0 0.50 0.70
LMT 180316P00230000 P 03/16/18 230.0 0.55 0.80
LMT 180316P00235000 P 03/16/18 235.0 0.65 0.90
LMT 180316P00240000 P 03/16/18 240.0 0.75 1.00
LMT 180316P00245000 P 03/16/18 245.0 0.85 1.15
LMT 180316P00250000 P 03/16/18 250.0 1.00 1.20
LMT 180316P00255000 P 03/16/18 255.0 1.15 1.45
LMT 180316P00260000 P 03/16/18 260.0 1.40 1.60
LMT 180316P00265000 P 03/16/18 265.0 1.65 1.80
LMT 180316P00270000 P 03/16/18 270.0 1.95 2.15
LMT 180316P00275000 P 03/16/18 275.0 2.30 2.55
LMT 180316P00280000 P 03/16/18 280.0 2.85 3.10
LMT 180316P00285000 P 03/16/18 285.0 3.50 3.70
LMT 180316P00290000 P 03/16/18 290.0 4.20 4.60
LMT 180316P00295000 P 03/16/18 295.0 5.20 5.60
LMT 180316P00300000 P 03/16/18 300.0 6.50 6.80
LMT 180316P00305000 P 03/16/18 305.0 8.00 8.40
LMT 180316P00310000 P 03/16/18 310.0 9.90 10.30
LMT 180316P00315000 P 03/16/18 315.0 12.00 12.50
LMT 180316P00320000 P 03/16/18 320.0 14.60 15.10
LMT 180316P00325000 P 03/16/18 325.0 17.60 18.20
LMT 180316P00330000 P 03/16/18 330.0 20.80 21.50
LMT 180316P00335000 P 03/16/18 335.0 24.50 25.10
LMT 180316P00340000 P 03/16/18 340.0 28.30 29.20
LMT 180316P00345000 P 03/16/18 345.0 32.50 33.30
LMT 180316P00350000 P 03/16/18 350.0 36.90 37.80
LMT 180316P00355000 P 03/16/18 355.0 41.20 43.40
LMT 180316P00360000 P 03/16/18 360.0 45.90 47.90
LMT 180316P00365000 P 03/16/18 365.0 49.90 52.90
LMT 180316P00370000 P 03/16/18 370.0 55.60 57.30
LMT 180316P00375000 P 03/16/18 375.0 60.40 61.80
LMT 180316P00380000 P 03/16/18 380.0 65.40 66.70
LMT 180316P00385000 P 03/16/18 385.0 70.20 72.00
LMT 180316P00390000 P 03/16/18 390.0 74.70 77.10
LMT 190118C00125000 C 01/18/19 125.0 188.30 193.00
LMT 190118C00130000 C 01/18/19 130.0 183.30 188.00
LMT 190118C00135000 C 01/18/19 135.0 178.50 183.00
LMT 190118C00140000 C 01/18/19 140.0 173.50 178.40
LMT 190118C00145000 C 01/18/19 145.0 168.50 173.40
LMT 190118C00150000 C 01/18/19 150.0 163.50 168.40
LMT 190118C00155000 C 01/18/19 155.0 158.50 163.40
LMT 190118C00160000 C 01/18/19 160.0 153.50 158.40
LMT 190118C00165000 C 01/18/19 165.0 148.50 153.40
LMT 190118C00170000 C 01/18/19 170.0 143.50 148.50
LMT 190118C00175000 C 01/18/19 175.0 138.50 143.50
LMT 190118C00180000 C 01/18/19 180.0 133.50 138.50
LMT 190118C00185000 C 01/18/19 185.0 128.50 133.50
LMT 190118C00190000 C 01/18/19 190.0 123.50 128.50
LMT 190118C00195000 C 01/18/19 195.0 118.60 123.50
LMT 190118C00200000 C 01/18/19 200.0 113.60 118.50
LMT 190118C00210000 C 01/18/19 210.0 104.00 108.50
LMT 190118C00220000 C 01/18/19 220.0 94.20 99.00
LMT 190118C00230000 C 01/18/19 230.0 84.60 89.50
LMT 190118C00240000 C 01/18/19 240.0 75.50 80.00
LMT 190118C00250000 C 01/18/19 250.0 68.00 69.50
LMT 190118C00260000 C 01/18/19 260.0 58.50 61.30
LMT 190118C00270000 C 01/18/19 270.0 49.60 53.00
LMT 190118C00280000 C 01/18/19 280.0 41.70 45.30
LMT 190118C00290000 C 01/18/19 290.0 34.50 37.90
LMT 190118C00300000 C 01/18/19 300.0 29.60 31.30
LMT 190118C00310000 C 01/18/19 310.0 23.80 25.50
LMT 190118C00320000 C 01/18/19 320.0 18.80 20.10
LMT 190118C00330000 C 01/18/19 330.0 14.50 15.80
LMT 190118C00340000 C 01/18/19 340.0 10.10 12.10
LMT 190118C00350000 C 01/18/19 350.0 8.00 9.20
LMT 190118C00360000 C 01/18/19 360.0 5.00 6.80
LMT 190118C00370000 C 01/18/19 370.0 3.60 5.00
LMT 190118C00380000 C 01/18/19 380.0 3.00 3.70
LMT 190118C00390000 C 01/18/19 390.0 1.45 2.70
LMT 190118C00400000 C 01/18/19 400.0 1.60 1.95
LMT 190118C00410000 C 01/18/19 410.0 0.60 1.45
LMT 190118C00420000 C 01/18/19 420.0 0.80 2.05
LMT 190118P00125000 P 01/18/19 125.0 0.35 0.90
LMT 190118P00130000 P 01/18/19 130.0 0.15 0.95
LMT 190118P00135000 P 01/18/19 135.0 0.45 0.60
LMT 190118P00140000 P 01/18/19 140.0 0.55 1.15
LMT 190118P00145000 P 01/18/19 145.0 0.50 1.45
LMT 190118P00150000 P 01/18/19 150.0 0.45 1.05
LMT 190118P00155000 P 01/18/19 155.0 0.45 1.45
LMT 190118P00160000 P 01/18/19 160.0 0.90 1.45
LMT 190118P00165000 P 01/18/19 165.0 0.55 1.75
LMT 190118P00170000 P 01/18/19 170.0 0.80 1.85
LMT 190118P00175000 P 01/18/19 175.0 0.90 1.45
LMT 190118P00180000 P 01/18/19 180.0 1.15 1.60
LMT 190118P00185000 P 01/18/19 185.0 1.30 1.70
LMT 190118P00190000 P 01/18/19 190.0 1.40 1.85
LMT 190118P00195000 P 01/18/19 195.0 1.35 2.00
LMT 190118P00200000 P 01/18/19 200.0 1.70 2.20
LMT 190118P00210000 P 01/18/19 210.0 2.10 2.55
LMT 190118P00220000 P 01/18/19 220.0 2.65 3.10
LMT 190118P00230000 P 01/18/19 230.0 3.10 4.00
LMT 190118P00240000 P 01/18/19 240.0 4.10 5.70
LMT 190118P00250000 P 01/18/19 250.0 4.80 5.60
LMT 190118P00260000 P 01/18/19 260.0 6.60 6.90
LMT 190118P00270000 P 01/18/19 270.0 8.20 8.60
LMT 190118P00280000 P 01/18/19 280.0 10.10 12.20
LMT 190118P00290000 P 01/18/19 290.0 11.50 13.60
LMT 190118P00300000 P 01/18/19 300.0 16.30 17.10
LMT 190118P00310000 P 01/18/19 310.0 20.40 22.80
LMT 190118P00320000 P 01/18/19 320.0 25.20 26.40
LMT 190118P00330000 P 01/18/19 330.0 30.60 31.80
LMT 190118P00340000 P 01/18/19 340.0 36.50 37.90
LMT 190118P00350000 P 01/18/19 350.0 42.20 45.70
LMT 190118P00360000 P 01/18/19 360.0 49.90 52.90
LMT 190118P00370000 P 01/18/19 370.0 58.20 61.70
LMT 190118P00380000 P 01/18/19 380.0 66.60 69.80
LMT 190118P00390000 P 01/18/19 390.0 75.50 80.00
LMT 190118P00400000 P 01/18/19 400.0 85.00 89.50
LMT 190118P00410000 P 01/18/19 410.0 94.50 99.00
LMT 190118P00420000 P 01/18/19 420.0 104.00 108.50

OPRA data is delayed 15 minutes.