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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 170630C00215000 C 06/30/17 215.0 63.80 68.20
LMT 170630C00220000 C 06/30/17 220.0 58.80 62.90
LMT 170630C00222500 C 06/30/17 222.5 56.10 60.30
LMT 170630C00225000 C 06/30/17 225.0 53.80 57.90
LMT 170630C00227500 C 06/30/17 227.5 51.10 55.40
LMT 170630C00230000 C 06/30/17 230.0 48.60 52.90
LMT 170630C00232500 C 06/30/17 232.5 46.20 50.30
LMT 170630C00235000 C 06/30/17 235.0 43.60 48.00
LMT 170630C00237500 C 06/30/17 237.5 41.30 45.60
LMT 170630C00240000 C 06/30/17 240.0 38.70 42.70
LMT 170630C00242500 C 06/30/17 242.5 36.10 40.20
LMT 170630C00245000 C 06/30/17 245.0 33.60 37.90
LMT 170630C00247500 C 06/30/17 247.5 31.20 35.40
LMT 170630C00250000 C 06/30/17 250.0 28.60 32.90
LMT 170630C00252500 C 06/30/17 252.5 26.10 30.50
LMT 170630C00255000 C 06/30/17 255.0 23.60 27.60
LMT 170630C00257500 C 06/30/17 257.5 21.10 24.00
LMT 170630C00260000 C 06/30/17 260.0 18.70 22.90
LMT 170630C00262500 C 06/30/17 262.5 17.80 19.30
LMT 170630C00265000 C 06/30/17 265.0 14.90 16.60
LMT 170630C00267500 C 06/30/17 267.5 11.30 15.40
LMT 170630C00270000 C 06/30/17 270.0 10.50 11.80
LMT 170630C00272500 C 06/30/17 272.5 8.10 8.90
LMT 170630C00275000 C 06/30/17 275.0 5.90 7.10
LMT 170630C00277500 C 06/30/17 277.5 3.90 4.30
LMT 170630C00280000 C 06/30/17 280.0 2.20 2.45
LMT 170630C00282500 C 06/30/17 282.5 1.00 1.15
LMT 170630C00285000 C 06/30/17 285.0 0.35 0.50
LMT 170630C00287500 C 06/30/17 287.5 0.10 0.25
LMT 170630C00290000 C 06/30/17 290.0 0.00 0.10
LMT 170630C00292500 C 06/30/17 292.5 0.00 0.10
LMT 170630C00295000 C 06/30/17 295.0 0.00 0.10
LMT 170630C00297500 C 06/30/17 297.5 0.00 0.10
LMT 170630C00300000 C 06/30/17 300.0 0.00 0.10
LMT 170630C00302500 C 06/30/17 302.5 0.00 0.05
LMT 170630C00305000 C 06/30/17 305.0 0.00 0.10
LMT 170630C00307500 C 06/30/17 307.5 0.00 0.05
LMT 170630C00310000 C 06/30/17 310.0 0.00 0.05
LMT 170630C00312500 C 06/30/17 312.5 0.00 0.10
LMT 170630C00315000 C 06/30/17 315.0 0.00 0.05
LMT 170630C00317500 C 06/30/17 317.5 0.00 0.05
LMT 170630C00320000 C 06/30/17 320.0 0.00 0.10
LMT 170630C00322500 C 06/30/17 322.5 0.00 0.05
LMT 170630C00325000 C 06/30/17 325.0 0.00 0.05
LMT 170630P00215000 P 06/30/17 215.0 0.00 0.10
LMT 170630P00220000 P 06/30/17 220.0 0.00 0.10
LMT 170630P00222500 P 06/30/17 222.5 0.00 0.05
LMT 170630P00225000 P 06/30/17 225.0 0.00 0.10
LMT 170630P00227500 P 06/30/17 227.5 0.00 0.10
LMT 170630P00230000 P 06/30/17 230.0 0.00 0.10
LMT 170630P00232500 P 06/30/17 232.5 0.00 0.05
LMT 170630P00235000 P 06/30/17 235.0 0.00 0.05
LMT 170630P00237500 P 06/30/17 237.5 0.00 0.10
LMT 170630P00240000 P 06/30/17 240.0 0.00 0.10
LMT 170630P00242500 P 06/30/17 242.5 0.00 0.05
LMT 170630P00245000 P 06/30/17 245.0 0.00 0.10
LMT 170630P00247500 P 06/30/17 247.5 0.00 0.10
LMT 170630P00250000 P 06/30/17 250.0 0.00 0.10
LMT 170630P00252500 P 06/30/17 252.5 0.00 0.10
LMT 170630P00255000 P 06/30/17 255.0 0.00 0.25
LMT 170630P00257500 P 06/30/17 257.5 0.00 0.05
LMT 170630P00260000 P 06/30/17 260.0 0.00 0.10
LMT 170630P00262500 P 06/30/17 262.5 0.00 0.10
LMT 170630P00265000 P 06/30/17 265.0 0.00 0.10
LMT 170630P00267500 P 06/30/17 267.5 0.00 0.15
LMT 170630P00270000 P 06/30/17 270.0 0.10 0.15
LMT 170630P00272500 P 06/30/17 272.5 0.20 0.25
LMT 170630P00275000 P 06/30/17 275.0 0.35 0.55
LMT 170630P00277500 P 06/30/17 277.5 0.70 0.85
LMT 170630P00280000 P 06/30/17 280.0 1.40 1.60
LMT 170630P00282500 P 06/30/17 282.5 2.65 3.20
LMT 170630P00285000 P 06/30/17 285.0 4.10 5.00
LMT 170630P00287500 P 06/30/17 287.5 6.30 7.30
LMT 170630P00290000 P 06/30/17 290.0 7.90 10.20
LMT 170630P00292500 P 06/30/17 292.5 10.40 12.70
LMT 170630P00295000 P 06/30/17 295.0 12.20 16.40
LMT 170630P00297500 P 06/30/17 297.5 14.60 18.50
LMT 170630P00300000 P 06/30/17 300.0 17.20 21.40
LMT 170630P00302500 P 06/30/17 302.5 20.10 23.40
LMT 170630P00305000 P 06/30/17 305.0 22.20 26.50
LMT 170630P00307500 P 06/30/17 307.5 24.70 28.90
LMT 170630P00310000 P 06/30/17 310.0 27.20 31.40
LMT 170630P00312500 P 06/30/17 312.5 29.70 33.90
LMT 170630P00315000 P 06/30/17 315.0 32.20 36.50
LMT 170630P00317500 P 06/30/17 317.5 34.60 38.90
LMT 170630P00320000 P 06/30/17 320.0 37.10 41.20
LMT 170630P00322500 P 06/30/17 322.5 39.60 44.00
LMT 170630P00325000 P 06/30/17 325.0 42.10 46.40
LMT 170707C00190000 C 07/07/17 190.0 88.60 93.00
LMT 170707C00195000 C 07/07/17 195.0 83.90 88.30
LMT 170707C00200000 C 07/07/17 200.0 78.70 83.10
LMT 170707C00210000 C 07/07/17 210.0 68.90 73.10
LMT 170707C00220000 C 07/07/17 220.0 58.80 63.00
LMT 170707C00230000 C 07/07/17 230.0 48.90 53.20
LMT 170707C00232500 C 07/07/17 232.5 46.00 50.40
LMT 170707C00235000 C 07/07/17 235.0 43.80 48.20
LMT 170707C00237500 C 07/07/17 237.5 41.30 45.60
LMT 170707C00240000 C 07/07/17 240.0 38.80 43.10
LMT 170707C00242500 C 07/07/17 242.5 36.40 40.60
LMT 170707C00245000 C 07/07/17 245.0 33.70 38.10
LMT 170707C00247500 C 07/07/17 247.5 31.20 35.40
LMT 170707C00250000 C 07/07/17 250.0 28.80 33.00
LMT 170707C00252500 C 07/07/17 252.5 26.30 30.40
LMT 170707C00255000 C 07/07/17 255.0 23.80 27.90
LMT 170707C00257500 C 07/07/17 257.5 21.10 25.50
LMT 170707C00260000 C 07/07/17 260.0 18.80 23.10
LMT 170707C00262500 C 07/07/17 262.5 17.10 20.20
LMT 170707C00265000 C 07/07/17 265.0 14.20 18.00
LMT 170707C00267500 C 07/07/17 267.5 12.00 14.80
LMT 170707C00270000 C 07/07/17 270.0 10.80 12.10
LMT 170707C00272500 C 07/07/17 272.5 8.40 9.80
LMT 170707C00275000 C 07/07/17 275.0 6.30 7.30
LMT 170707C00277500 C 07/07/17 277.5 4.60 5.10
LMT 170707C00280000 C 07/07/17 280.0 2.80 3.40
LMT 170707C00282500 C 07/07/17 282.5 1.60 2.10
LMT 170707C00285000 C 07/07/17 285.0 0.75 1.25
LMT 170707C00287500 C 07/07/17 287.5 0.20 0.70
LMT 170707C00290000 C 07/07/17 290.0 0.15 0.30
LMT 170707C00292500 C 07/07/17 292.5 0.00 0.20
LMT 170707C00295000 C 07/07/17 295.0 0.00 0.15
LMT 170707C00297500 C 07/07/17 297.5 0.00 0.10
LMT 170707C00300000 C 07/07/17 300.0 0.00 0.10
LMT 170707C00302500 C 07/07/17 302.5 0.00 0.10
LMT 170707C00305000 C 07/07/17 305.0 0.00 0.10
LMT 170707C00307500 C 07/07/17 307.5 0.00 0.10
LMT 170707C00310000 C 07/07/17 310.0 0.00 0.10
LMT 170707C00312500 C 07/07/17 312.5 0.00 0.10
LMT 170707C00315000 C 07/07/17 315.0 0.00 0.10
LMT 170707C00317500 C 07/07/17 317.5 0.00 0.10
LMT 170707C00320000 C 07/07/17 320.0 0.00 0.10
LMT 170707C00325000 C 07/07/17 325.0 0.00 0.10
LMT 170707C00330000 C 07/07/17 330.0 0.00 0.10
LMT 170707C00340000 C 07/07/17 340.0 0.00 0.10
LMT 170707C00350000 C 07/07/17 350.0 0.00 0.10
LMT 170707C00360000 C 07/07/17 360.0 0.00 0.10
LMT 170707C00370000 C 07/07/17 370.0 0.00 0.10
LMT 170707C00380000 C 07/07/17 380.0 0.00 0.10
LMT 170707P00190000 P 07/07/17 190.0 0.00 0.10
LMT 170707P00195000 P 07/07/17 195.0 0.00 0.10
LMT 170707P00200000 P 07/07/17 200.0 0.00 0.10
LMT 170707P00210000 P 07/07/17 210.0 0.00 0.10
LMT 170707P00220000 P 07/07/17 220.0 0.00 0.10
LMT 170707P00230000 P 07/07/17 230.0 0.00 0.10
LMT 170707P00232500 P 07/07/17 232.5 0.00 0.10
LMT 170707P00235000 P 07/07/17 235.0 0.00 0.15
LMT 170707P00237500 P 07/07/17 237.5 0.00 0.10
LMT 170707P00240000 P 07/07/17 240.0 0.00 0.10
LMT 170707P00242500 P 07/07/17 242.5 0.00 0.45
LMT 170707P00245000 P 07/07/17 245.0 0.00 0.10
LMT 170707P00247500 P 07/07/17 247.5 0.00 0.40
LMT 170707P00250000 P 07/07/17 250.0 0.00 0.10
LMT 170707P00252500 P 07/07/17 252.5 0.00 0.10
LMT 170707P00255000 P 07/07/17 255.0 0.00 0.10
LMT 170707P00257500 P 07/07/17 257.5 0.00 0.10
LMT 170707P00260000 P 07/07/17 260.0 0.00 0.15
LMT 170707P00262500 P 07/07/17 262.5 0.05 0.20
LMT 170707P00265000 P 07/07/17 265.0 0.10 0.25
LMT 170707P00267500 P 07/07/17 267.5 0.05 0.35
LMT 170707P00270000 P 07/07/17 270.0 0.25 0.45
LMT 170707P00272500 P 07/07/17 272.5 0.45 0.85
LMT 170707P00275000 P 07/07/17 275.0 0.70 1.00
LMT 170707P00277500 P 07/07/17 277.5 1.20 1.65
LMT 170707P00280000 P 07/07/17 280.0 2.00 2.45
LMT 170707P00282500 P 07/07/17 282.5 3.20 3.70
LMT 170707P00285000 P 07/07/17 285.0 4.80 5.40
LMT 170707P00287500 P 07/07/17 287.5 6.30 7.50
LMT 170707P00290000 P 07/07/17 290.0 8.80 10.20
LMT 170707P00292500 P 07/07/17 292.5 9.70 13.90
LMT 170707P00295000 P 07/07/17 295.0 12.10 16.40
LMT 170707P00297500 P 07/07/17 297.5 14.70 19.00
LMT 170707P00300000 P 07/07/17 300.0 17.00 21.40
LMT 170707P00302500 P 07/07/17 302.5 19.70 23.90
LMT 170707P00305000 P 07/07/17 305.0 22.10 26.50
LMT 170707P00307500 P 07/07/17 307.5 24.70 29.00
LMT 170707P00310000 P 07/07/17 310.0 27.10 31.50
LMT 170707P00312500 P 07/07/17 312.5 29.70 34.00
LMT 170707P00315000 P 07/07/17 315.0 32.20 36.50
LMT 170707P00317500 P 07/07/17 317.5 34.60 38.80
LMT 170707P00320000 P 07/07/17 320.0 37.00 41.30
LMT 170707P00325000 P 07/07/17 325.0 42.10 46.30
LMT 170707P00330000 P 07/07/17 330.0 47.20 51.40
LMT 170707P00340000 P 07/07/17 340.0 57.20 61.50
LMT 170707P00350000 P 07/07/17 350.0 67.20 71.40
LMT 170707P00360000 P 07/07/17 360.0 77.10 81.40
LMT 170707P00370000 P 07/07/17 370.0 87.10 91.40
LMT 170707P00380000 P 07/07/17 380.0 97.20 101.40
LMT 170714C00190000 C 07/14/17 190.0 88.70 93.00
LMT 170714C00195000 C 07/14/17 195.0 83.70 87.90
LMT 170714C00200000 C 07/14/17 200.0 78.90 83.10
LMT 170714C00210000 C 07/14/17 210.0 68.70 73.00
LMT 170714C00220000 C 07/14/17 220.0 58.80 63.10
LMT 170714C00230000 C 07/14/17 230.0 49.00 53.30
LMT 170714C00240000 C 07/14/17 240.0 38.70 43.10
LMT 170714C00242500 C 07/14/17 242.5 36.40 40.60
LMT 170714C00245000 C 07/14/17 245.0 33.80 38.00
LMT 170714C00247500 C 07/14/17 247.5 31.40 35.80
LMT 170714C00250000 C 07/14/17 250.0 29.00 33.30
LMT 170714C00252500 C 07/14/17 252.5 26.40 30.60
LMT 170714C00255000 C 07/14/17 255.0 23.90 28.10
LMT 170714C00257500 C 07/14/17 257.5 21.50 25.70
LMT 170714C00260000 C 07/14/17 260.0 19.20 23.40
LMT 170714C00262500 C 07/14/17 262.5 16.30 20.30
LMT 170714C00265000 C 07/14/17 265.0 15.30 16.90
LMT 170714C00267500 C 07/14/17 267.5 13.40 14.70
LMT 170714C00270000 C 07/14/17 270.0 11.10 12.50
LMT 170714C00272500 C 07/14/17 272.5 9.10 10.30
LMT 170714C00275000 C 07/14/17 275.0 7.00 8.10
LMT 170714C00277500 C 07/14/17 277.5 5.20 6.00
LMT 170714C00280000 C 07/14/17 280.0 3.50 4.30
LMT 170714C00282500 C 07/14/17 282.5 2.25 2.70
LMT 170714C00285000 C 07/14/17 285.0 1.30 1.90
LMT 170714C00287500 C 07/14/17 287.5 0.75 1.05
LMT 170714C00290000 C 07/14/17 290.0 0.35 0.65
LMT 170714C00292500 C 07/14/17 292.5 0.00 0.40
LMT 170714C00295000 C 07/14/17 295.0 0.00 0.20
LMT 170714C00297500 C 07/14/17 297.5 0.00 0.15
LMT 170714C00300000 C 07/14/17 300.0 0.00 0.10
LMT 170714C00302500 C 07/14/17 302.5 0.00 0.10
LMT 170714C00305000 C 07/14/17 305.0 0.00 0.10
LMT 170714C00307500 C 07/14/17 307.5 0.00 0.10
LMT 170714C00310000 C 07/14/17 310.0 0.00 0.10
LMT 170714C00312500 C 07/14/17 312.5 0.00 0.10
LMT 170714C00315000 C 07/14/17 315.0 0.00 0.10
LMT 170714C00317500 C 07/14/17 317.5 0.00 0.10
LMT 170714C00320000 C 07/14/17 320.0 0.00 0.10
LMT 170714C00325000 C 07/14/17 325.0 0.00 0.10
LMT 170714C00330000 C 07/14/17 330.0 0.00 0.10
LMT 170714C00340000 C 07/14/17 340.0 0.00 0.10
LMT 170714C00350000 C 07/14/17 350.0 0.00 0.10
LMT 170714C00360000 C 07/14/17 360.0 0.00 0.05
LMT 170714C00370000 C 07/14/17 370.0 0.00 0.10
LMT 170714C00380000 C 07/14/17 380.0 0.00 0.10
LMT 170714P00190000 P 07/14/17 190.0 0.00 0.10
LMT 170714P00195000 P 07/14/17 195.0 0.00 0.10
LMT 170714P00200000 P 07/14/17 200.0 0.00 0.10
LMT 170714P00210000 P 07/14/17 210.0 0.00 0.10
LMT 170714P00220000 P 07/14/17 220.0 0.00 0.10
LMT 170714P00230000 P 07/14/17 230.0 0.00 0.10
LMT 170714P00240000 P 07/14/17 240.0 0.00 0.10
LMT 170714P00242500 P 07/14/17 242.5 0.00 0.10
LMT 170714P00245000 P 07/14/17 245.0 0.00 0.55
LMT 170714P00247500 P 07/14/17 247.5 0.00 0.10
LMT 170714P00250000 P 07/14/17 250.0 0.00 0.10
LMT 170714P00252500 P 07/14/17 252.5 0.00 0.15
LMT 170714P00255000 P 07/14/17 255.0 0.00 0.20
LMT 170714P00257500 P 07/14/17 257.5 0.00 0.20
LMT 170714P00260000 P 07/14/17 260.0 0.10 0.25
LMT 170714P00262500 P 07/14/17 262.5 0.20 0.35
LMT 170714P00265000 P 07/14/17 265.0 0.25 0.45
LMT 170714P00267500 P 07/14/17 267.5 0.40 0.60
LMT 170714P00270000 P 07/14/17 270.0 0.55 0.75
LMT 170714P00272500 P 07/14/17 272.5 0.80 1.30
LMT 170714P00275000 P 07/14/17 275.0 1.15 1.65
LMT 170714P00277500 P 07/14/17 277.5 1.75 2.30
LMT 170714P00280000 P 07/14/17 280.0 2.60 3.30
LMT 170714P00282500 P 07/14/17 282.5 3.80 4.50
LMT 170714P00285000 P 07/14/17 285.0 5.30 6.00
LMT 170714P00287500 P 07/14/17 287.5 7.10 8.10
LMT 170714P00290000 P 07/14/17 290.0 8.80 10.40
LMT 170714P00292500 P 07/14/17 292.5 9.80 13.90
LMT 170714P00295000 P 07/14/17 295.0 12.20 16.40
LMT 170714P00297500 P 07/14/17 297.5 14.70 18.90
LMT 170714P00300000 P 07/14/17 300.0 17.20 21.40
LMT 170714P00302500 P 07/14/17 302.5 19.50 23.90
LMT 170714P00305000 P 07/14/17 305.0 22.00 26.30
LMT 170714P00307500 P 07/14/17 307.5 24.60 28.80
LMT 170714P00310000 P 07/14/17 310.0 27.00 31.40
LMT 170714P00312500 P 07/14/17 312.5 29.70 34.00
LMT 170714P00315000 P 07/14/17 315.0 32.10 36.30
LMT 170714P00317500 P 07/14/17 317.5 34.60 39.00
LMT 170714P00320000 P 07/14/17 320.0 37.10 41.30
LMT 170714P00325000 P 07/14/17 325.0 42.10 46.40
LMT 170714P00330000 P 07/14/17 330.0 47.20 51.50
LMT 170714P00340000 P 07/14/17 340.0 57.10 61.40
LMT 170714P00350000 P 07/14/17 350.0 67.20 71.50
LMT 170714P00360000 P 07/14/17 360.0 77.10 81.30
LMT 170714P00370000 P 07/14/17 370.0 87.10 91.40
LMT 170714P00380000 P 07/14/17 380.0 97.00 101.30
LMT 170721C00165000 C 07/21/17 165.0 113.70 118.00
LMT 170721C00170000 C 07/21/17 170.0 108.90 113.20
LMT 170721C00175000 C 07/21/17 175.0 103.60 107.90
LMT 170721C00180000 C 07/21/17 180.0 99.00 103.00
LMT 170721C00185000 C 07/21/17 185.0 93.90 98.30
LMT 170721C00190000 C 07/21/17 190.0 89.00 93.10
LMT 170721C00195000 C 07/21/17 195.0 83.90 88.10
LMT 170721C00200000 C 07/21/17 200.0 78.80 83.00
LMT 170721C00205000 C 07/21/17 205.0 73.80 78.00
LMT 170721C00210000 C 07/21/17 210.0 68.80 73.00
LMT 170721C00215000 C 07/21/17 215.0 63.70 68.10
LMT 170721C00220000 C 07/21/17 220.0 58.80 63.20
LMT 170721C00225000 C 07/21/17 225.0 53.70 58.00
LMT 170721C00230000 C 07/21/17 230.0 48.70 53.10
LMT 170721C00235000 C 07/21/17 235.0 43.90 48.10
LMT 170721C00240000 C 07/21/17 240.0 38.80 43.10
LMT 170721C00245000 C 07/21/17 245.0 34.70 37.60
LMT 170721C00250000 C 07/21/17 250.0 29.40 33.40
LMT 170721C00252500 C 07/21/17 252.5 26.90 30.90
LMT 170721C00255000 C 07/21/17 255.0 24.10 28.30
LMT 170721C00257500 C 07/21/17 257.5 23.40 24.90
LMT 170721C00260000 C 07/21/17 260.0 20.60 22.40
LMT 170721C00262500 C 07/21/17 262.5 18.60 20.60
LMT 170721C00265000 C 07/21/17 265.0 16.40 17.40
LMT 170721C00267500 C 07/21/17 267.5 14.10 14.80
LMT 170721C00270000 C 07/21/17 270.0 11.80 12.70
LMT 170721C00272500 C 07/21/17 272.5 9.70 10.60
LMT 170721C00275000 C 07/21/17 275.0 7.70 8.70
LMT 170721C00277500 C 07/21/17 277.5 6.00 6.70
LMT 170721C00280000 C 07/21/17 280.0 4.30 5.10
LMT 170721C00282500 C 07/21/17 282.5 3.30 3.70
LMT 170721C00285000 C 07/21/17 285.0 2.40 2.65
LMT 170721C00287500 C 07/21/17 287.5 1.45 1.80
LMT 170721C00290000 C 07/21/17 290.0 0.95 1.20
LMT 170721C00292500 C 07/21/17 292.5 0.55 0.85
LMT 170721C00295000 C 07/21/17 295.0 0.35 0.60
LMT 170721C00297500 C 07/21/17 297.5 0.20 0.40
LMT 170721C00300000 C 07/21/17 300.0 0.10 0.25
LMT 170721C00302500 C 07/21/17 302.5 0.00 0.20
LMT 170721C00305000 C 07/21/17 305.0 0.00 0.15
LMT 170721C00307500 C 07/21/17 307.5 0.00 0.10
LMT 170721C00310000 C 07/21/17 310.0 0.05 0.10
LMT 170721C00315000 C 07/21/17 315.0 0.00 0.10
LMT 170721C00320000 C 07/21/17 320.0 0.00 0.10
LMT 170721C00325000 C 07/21/17 325.0 0.00 0.10
LMT 170721C00330000 C 07/21/17 330.0 0.00 0.10
LMT 170721C00335000 C 07/21/17 335.0 0.00 0.10
LMT 170721C00340000 C 07/21/17 340.0 0.00 0.10
LMT 170721C00345000 C 07/21/17 345.0 0.00 0.10
LMT 170721C00350000 C 07/21/17 350.0 0.00 0.10
LMT 170721C00355000 C 07/21/17 355.0 0.00 0.10
LMT 170721C00360000 C 07/21/17 360.0 0.00 0.10
LMT 170721C00365000 C 07/21/17 365.0 0.00 0.15
LMT 170721C00370000 C 07/21/17 370.0 0.00 0.15
LMT 170721P00165000 P 07/21/17 165.0 0.00 0.10
LMT 170721P00170000 P 07/21/17 170.0 0.00 0.10
LMT 170721P00175000 P 07/21/17 175.0 0.00 0.10
LMT 170721P00180000 P 07/21/17 180.0 0.00 0.10
LMT 170721P00185000 P 07/21/17 185.0 0.00 0.10
LMT 170721P00190000 P 07/21/17 190.0 0.00 0.10
LMT 170721P00195000 P 07/21/17 195.0 0.00 0.10
LMT 170721P00200000 P 07/21/17 200.0 0.00 0.10
LMT 170721P00205000 P 07/21/17 205.0 0.00 0.10
LMT 170721P00210000 P 07/21/17 210.0 0.00 0.50
LMT 170721P00215000 P 07/21/17 215.0 0.00 0.10
LMT 170721P00220000 P 07/21/17 220.0 0.00 0.10
LMT 170721P00225000 P 07/21/17 225.0 0.00 0.10
LMT 170721P00230000 P 07/21/17 230.0 0.00 0.10
LMT 170721P00235000 P 07/21/17 235.0 0.00 0.10
LMT 170721P00240000 P 07/21/17 240.0 0.00 0.15
LMT 170721P00245000 P 07/21/17 245.0 0.00 0.15
LMT 170721P00250000 P 07/21/17 250.0 0.10 0.25
LMT 170721P00252500 P 07/21/17 252.5 0.15 0.30
LMT 170721P00255000 P 07/21/17 255.0 0.20 0.35
LMT 170721P00257500 P 07/21/17 257.5 0.25 0.40
LMT 170721P00260000 P 07/21/17 260.0 0.30 0.50
LMT 170721P00262500 P 07/21/17 262.5 0.40 0.65
LMT 170721P00265000 P 07/21/17 265.0 0.55 0.80
LMT 170721P00267500 P 07/21/17 267.5 0.75 1.00
LMT 170721P00270000 P 07/21/17 270.0 1.10 1.30
LMT 170721P00272500 P 07/21/17 272.5 1.35 1.70
LMT 170721P00275000 P 07/21/17 275.0 1.90 2.25
LMT 170721P00277500 P 07/21/17 277.5 2.60 3.00
LMT 170721P00280000 P 07/21/17 280.0 3.50 3.90
LMT 170721P00282500 P 07/21/17 282.5 4.70 5.20
LMT 170721P00285000 P 07/21/17 285.0 6.10 6.70
LMT 170721P00287500 P 07/21/17 287.5 7.60 8.40
LMT 170721P00290000 P 07/21/17 290.0 9.50 10.40
LMT 170721P00292500 P 07/21/17 292.5 11.80 12.70
LMT 170721P00295000 P 07/21/17 295.0 13.50 15.00
LMT 170721P00297500 P 07/21/17 297.5 16.30 17.30
LMT 170721P00300000 P 07/21/17 300.0 17.10 21.40
LMT 170721P00302500 P 07/21/17 302.5 20.60 23.30
LMT 170721P00305000 P 07/21/17 305.0 22.10 26.50
LMT 170721P00307500 P 07/21/17 307.5 24.60 28.70
LMT 170721P00310000 P 07/21/17 310.0 27.20 31.40
LMT 170721P00315000 P 07/21/17 315.0 32.20 36.50
LMT 170721P00320000 P 07/21/17 320.0 37.20 41.50
LMT 170721P00325000 P 07/21/17 325.0 42.20 46.40
LMT 170721P00330000 P 07/21/17 330.0 47.20 51.50
LMT 170721P00335000 P 07/21/17 335.0 52.00 56.40
LMT 170721P00340000 P 07/21/17 340.0 57.10 61.50
LMT 170721P00345000 P 07/21/17 345.0 62.00 66.20
LMT 170721P00350000 P 07/21/17 350.0 67.20 71.40
LMT 170721P00355000 P 07/21/17 355.0 72.20 76.50
LMT 170721P00360000 P 07/21/17 360.0 77.20 81.30
LMT 170721P00365000 P 07/21/17 365.0 81.90 86.30
LMT 170721P00370000 P 07/21/17 370.0 87.00 91.30
LMT 170728C00190000 C 07/28/17 190.0 88.90 93.10
LMT 170728C00195000 C 07/28/17 195.0 83.90 88.10
LMT 170728C00200000 C 07/28/17 200.0 78.80 83.00
LMT 170728C00210000 C 07/28/17 210.0 69.00 73.40
LMT 170728C00220000 C 07/28/17 220.0 58.80 63.20
LMT 170728C00230000 C 07/28/17 230.0 49.10 53.40
LMT 170728C00235000 C 07/28/17 235.0 43.90 48.20
LMT 170728C00240000 C 07/28/17 240.0 39.10 43.30
LMT 170728C00242500 C 07/28/17 242.5 36.60 40.80
LMT 170728C00245000 C 07/28/17 245.0 34.20 38.40
LMT 170728C00247500 C 07/28/17 247.5 31.70 36.10
LMT 170728C00250000 C 07/28/17 250.0 29.30 33.50
LMT 170728C00252500 C 07/28/17 252.5 26.50 30.60
LMT 170728C00255000 C 07/28/17 255.0 26.00 28.40
LMT 170728C00257500 C 07/28/17 257.5 23.40 25.00
LMT 170728C00260000 C 07/28/17 260.0 21.30 22.70
LMT 170728C00262500 C 07/28/17 262.5 19.20 20.10
LMT 170728C00265000 C 07/28/17 265.0 17.00 17.80
LMT 170728C00267500 C 07/28/17 267.5 14.80 15.70
LMT 170728C00270000 C 07/28/17 270.0 12.60 13.50
LMT 170728C00272500 C 07/28/17 272.5 10.70 11.70
LMT 170728C00275000 C 07/28/17 275.0 8.80 9.40
LMT 170728C00277500 C 07/28/17 277.5 6.90 8.10
LMT 170728C00280000 C 07/28/17 280.0 5.50 6.10
LMT 170728C00282500 C 07/28/17 282.5 4.30 5.20
LMT 170728C00285000 C 07/28/17 285.0 3.20 3.60
LMT 170728C00287500 C 07/28/17 287.5 2.25 2.90
LMT 170728C00290000 C 07/28/17 290.0 1.65 1.95
LMT 170728C00292500 C 07/28/17 292.5 1.05 1.50
LMT 170728C00295000 C 07/28/17 295.0 0.75 0.95
LMT 170728C00297500 C 07/28/17 297.5 0.50 0.75
LMT 170728C00300000 C 07/28/17 300.0 0.30 0.50
LMT 170728C00302500 C 07/28/17 302.5 0.20 0.35
LMT 170728C00305000 C 07/28/17 305.0 0.10 0.25
LMT 170728C00307500 C 07/28/17 307.5 0.05 0.20
LMT 170728C00310000 C 07/28/17 310.0 0.00 0.15
LMT 170728C00312500 C 07/28/17 312.5 0.00 0.15
LMT 170728C00315000 C 07/28/17 315.0 0.00 0.10
LMT 170728C00317500 C 07/28/17 317.5 0.00 0.10
LMT 170728C00320000 C 07/28/17 320.0 0.00 0.10
LMT 170728C00325000 C 07/28/17 325.0 0.00 0.10
LMT 170728C00330000 C 07/28/17 330.0 0.00 0.10
LMT 170728C00340000 C 07/28/17 340.0 0.00 0.10
LMT 170728C00350000 C 07/28/17 350.0 0.00 0.10
LMT 170728C00360000 C 07/28/17 360.0 0.00 0.10
LMT 170728C00370000 C 07/28/17 370.0 0.00 0.10
LMT 170728C00380000 C 07/28/17 380.0 0.00 0.10
LMT 170728P00190000 P 07/28/17 190.0 0.00 0.10
LMT 170728P00195000 P 07/28/17 195.0 0.00 0.10
LMT 170728P00200000 P 07/28/17 200.0 0.00 0.10
LMT 170728P00210000 P 07/28/17 210.0 0.00 0.10
LMT 170728P00220000 P 07/28/17 220.0 0.00 0.10
LMT 170728P00230000 P 07/28/17 230.0 0.00 0.15
LMT 170728P00235000 P 07/28/17 235.0 0.00 0.20
LMT 170728P00240000 P 07/28/17 240.0 0.10 0.25
LMT 170728P00242500 P 07/28/17 242.5 0.15 0.30
LMT 170728P00245000 P 07/28/17 245.0 0.20 0.35
LMT 170728P00247500 P 07/28/17 247.5 0.20 0.40
LMT 170728P00250000 P 07/28/17 250.0 0.25 0.45
LMT 170728P00252500 P 07/28/17 252.5 0.35 0.50
LMT 170728P00255000 P 07/28/17 255.0 0.45 0.65
LMT 170728P00257500 P 07/28/17 257.5 0.55 0.75
LMT 170728P00260000 P 07/28/17 260.0 0.70 0.90
LMT 170728P00262500 P 07/28/17 262.5 0.85 1.10
LMT 170728P00265000 P 07/28/17 265.0 1.05 1.35
LMT 170728P00267500 P 07/28/17 267.5 1.35 1.65
LMT 170728P00270000 P 07/28/17 270.0 1.70 2.05
LMT 170728P00272500 P 07/28/17 272.5 2.15 2.55
LMT 170728P00275000 P 07/28/17 275.0 2.70 3.20
LMT 170728P00277500 P 07/28/17 277.5 3.30 4.00
LMT 170728P00280000 P 07/28/17 280.0 4.40 4.90
LMT 170728P00282500 P 07/28/17 282.5 5.70 6.10
LMT 170728P00285000 P 07/28/17 285.0 7.00 7.50
LMT 170728P00287500 P 07/28/17 287.5 8.50 9.10
LMT 170728P00290000 P 07/28/17 290.0 10.30 11.00
LMT 170728P00292500 P 07/28/17 292.5 11.90 13.00
LMT 170728P00295000 P 07/28/17 295.0 14.30 15.10
LMT 170728P00297500 P 07/28/17 297.5 16.10 17.40
LMT 170728P00300000 P 07/28/17 300.0 17.30 19.70
LMT 170728P00302500 P 07/28/17 302.5 19.80 23.80
LMT 170728P00305000 P 07/28/17 305.0 22.30 26.10
LMT 170728P00307500 P 07/28/17 307.5 24.60 28.80
LMT 170728P00310000 P 07/28/17 310.0 27.10 31.30
LMT 170728P00312500 P 07/28/17 312.5 29.70 33.90
LMT 170728P00315000 P 07/28/17 315.0 32.20 36.40
LMT 170728P00317500 P 07/28/17 317.5 34.70 38.90
LMT 170728P00320000 P 07/28/17 320.0 37.30 41.50
LMT 170728P00325000 P 07/28/17 325.0 41.80 46.20
LMT 170728P00330000 P 07/28/17 330.0 47.10 51.30
LMT 170728P00340000 P 07/28/17 340.0 57.20 61.50
LMT 170728P00350000 P 07/28/17 350.0 67.10 71.40
LMT 170728P00360000 P 07/28/17 360.0 77.20 81.30
LMT 170728P00370000 P 07/28/17 370.0 87.10 91.30
LMT 170728P00380000 P 07/28/17 380.0 97.20 101.30
LMT 170804C00235000 C 08/04/17 235.0 44.30 48.50
LMT 170804C00240000 C 08/04/17 240.0 39.50 43.60
LMT 170804C00245000 C 08/04/17 245.0 34.40 38.60
LMT 170804C00247500 C 08/04/17 247.5 32.10 36.40
LMT 170804C00250000 C 08/04/17 250.0 29.50 33.70
LMT 170804C00252500 C 08/04/17 252.5 27.20 31.50
LMT 170804C00255000 C 08/04/17 255.0 24.80 29.00
LMT 170804C00257500 C 08/04/17 257.5 22.30 26.40
LMT 170804C00260000 C 08/04/17 260.0 21.50 22.90
LMT 170804C00262500 C 08/04/17 262.5 19.10 21.70
LMT 170804C00265000 C 08/04/17 265.0 17.00 18.90
LMT 170804C00267500 C 08/04/17 267.5 14.40 16.50
LMT 170804C00270000 C 08/04/17 270.0 12.70 14.70
LMT 170804C00272500 C 08/04/17 272.5 10.70 12.70
LMT 170804C00275000 C 08/04/17 275.0 8.90 10.20
LMT 170804C00277500 C 08/04/17 277.5 7.20 9.30
LMT 170804C00280000 C 08/04/17 280.0 5.80 6.90
LMT 170804C00282500 C 08/04/17 282.5 4.60 5.50
LMT 170804C00285000 C 08/04/17 285.0 3.50 4.80
LMT 170804C00287500 C 08/04/17 287.5 2.55 3.40
LMT 170804C00290000 C 08/04/17 290.0 1.65 2.90
LMT 170804C00292500 C 08/04/17 292.5 1.20 1.90
LMT 170804C00295000 C 08/04/17 295.0 0.90 2.50
LMT 170804C00297500 C 08/04/17 297.5 0.30 1.10
LMT 170804C00300000 C 08/04/17 300.0 0.20 0.75
LMT 170804C00302500 C 08/04/17 302.5 0.10 0.55
LMT 170804C00305000 C 08/04/17 305.0 0.15 0.40
LMT 170804C00307500 C 08/04/17 307.5 0.05 0.30
LMT 170804C00310000 C 08/04/17 310.0 0.00 0.25
LMT 170804C00312500 C 08/04/17 312.5 0.00 0.20
LMT 170804C00315000 C 08/04/17 315.0 0.00 0.15
LMT 170804C00317500 C 08/04/17 317.5 0.00 0.15
LMT 170804C00320000 C 08/04/17 320.0 0.00 0.10
LMT 170804P00235000 P 08/04/17 235.0 0.10 0.30
LMT 170804P00240000 P 08/04/17 240.0 0.15 0.40
LMT 170804P00245000 P 08/04/17 245.0 0.30 0.45
LMT 170804P00247500 P 08/04/17 247.5 0.15 0.55
LMT 170804P00250000 P 08/04/17 250.0 0.35 0.60
LMT 170804P00252500 P 08/04/17 252.5 0.40 0.70
LMT 170804P00255000 P 08/04/17 255.0 0.50 0.80
LMT 170804P00257500 P 08/04/17 257.5 0.35 1.00
LMT 170804P00260000 P 08/04/17 260.0 0.10 1.10
LMT 170804P00262500 P 08/04/17 262.5 0.65 1.40
LMT 170804P00265000 P 08/04/17 265.0 0.50 1.80
LMT 170804P00267500 P 08/04/17 267.5 1.60 2.15
LMT 170804P00270000 P 08/04/17 270.0 1.75 3.40
LMT 170804P00272500 P 08/04/17 272.5 2.05 3.20
LMT 170804P00275000 P 08/04/17 275.0 2.70 4.30
LMT 170804P00277500 P 08/04/17 277.5 3.80 4.60
LMT 170804P00280000 P 08/04/17 280.0 4.70 5.60
LMT 170804P00282500 P 08/04/17 282.5 6.00 6.60
LMT 170804P00285000 P 08/04/17 285.0 7.00 8.30
LMT 170804P00287500 P 08/04/17 287.5 8.70 10.10
LMT 170804P00290000 P 08/04/17 290.0 10.50 11.50
LMT 170804P00292500 P 08/04/17 292.5 12.30 14.40
LMT 170804P00295000 P 08/04/17 295.0 14.20 15.70
LMT 170804P00297500 P 08/04/17 297.5 15.30 17.80
LMT 170804P00300000 P 08/04/17 300.0 17.30 20.80
LMT 170804P00302500 P 08/04/17 302.5 19.60 23.70
LMT 170804P00305000 P 08/04/17 305.0 22.30 26.50
LMT 170804P00307500 P 08/04/17 307.5 24.60 28.70
LMT 170804P00310000 P 08/04/17 310.0 27.10 31.30
LMT 170804P00312500 P 08/04/17 312.5 29.50 33.80
LMT 170804P00315000 P 08/04/17 315.0 32.00 36.20
LMT 170804P00317500 P 08/04/17 317.5 34.40 38.70
LMT 170804P00320000 P 08/04/17 320.0 37.10 41.30
LMT 170818C00180000 C 08/18/17 180.0 99.30 103.00
LMT 170818C00185000 C 08/18/17 185.0 94.40 98.00
LMT 170818C00190000 C 08/18/17 190.0 90.70 92.00
LMT 170818C00195000 C 08/18/17 195.0 84.30 87.90
LMT 170818C00200000 C 08/18/17 200.0 79.40 82.90
LMT 170818C00205000 C 08/18/17 205.0 74.40 77.90
LMT 170818C00210000 C 08/18/17 210.0 69.10 73.00
LMT 170818C00215000 C 08/18/17 215.0 65.90 66.90
LMT 170818C00220000 C 08/18/17 220.0 59.60 63.10
LMT 170818C00225000 C 08/18/17 225.0 54.20 58.40
LMT 170818C00230000 C 08/18/17 230.0 49.50 53.40
LMT 170818C00235000 C 08/18/17 235.0 46.10 47.10
LMT 170818C00240000 C 08/18/17 240.0 39.90 43.40
LMT 170818C00245000 C 08/18/17 245.0 35.10 38.40
LMT 170818C00250000 C 08/18/17 250.0 31.50 32.60
LMT 170818C00255000 C 08/18/17 255.0 26.80 28.10
LMT 170818C00260000 C 08/18/17 260.0 22.30 23.00
LMT 170818C00265000 C 08/18/17 265.0 17.80 19.00
LMT 170818C00270000 C 08/18/17 270.0 13.80 14.80
LMT 170818C00275000 C 08/18/17 275.0 10.00 10.80
LMT 170818C00280000 C 08/18/17 280.0 7.00 7.30
LMT 170818C00285000 C 08/18/17 285.0 4.40 4.70
LMT 170818C00290000 C 08/18/17 290.0 2.60 3.10
LMT 170818C00295000 C 08/18/17 295.0 1.45 1.60
LMT 170818C00300000 C 08/18/17 300.0 0.70 0.95
LMT 170818C00305000 C 08/18/17 305.0 0.35 0.50
LMT 170818C00310000 C 08/18/17 310.0 0.15 0.30
LMT 170818C00315000 C 08/18/17 315.0 0.10 0.20
LMT 170818C00320000 C 08/18/17 320.0 0.00 0.15
LMT 170818C00325000 C 08/18/17 325.0 0.00 0.10
LMT 170818C00330000 C 08/18/17 330.0 0.00 0.10
LMT 170818C00335000 C 08/18/17 335.0 0.00 0.10
LMT 170818C00340000 C 08/18/17 340.0 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 0.05
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 0.05
LMT 170818P00195000 P 08/18/17 195.0 0.00 0.10
LMT 170818P00200000 P 08/18/17 200.0 0.00 0.05
LMT 170818P00205000 P 08/18/17 205.0 0.00 0.10
LMT 170818P00210000 P 08/18/17 210.0 0.00 0.15
LMT 170818P00215000 P 08/18/17 215.0 0.00 0.15
LMT 170818P00220000 P 08/18/17 220.0 0.00 0.20
LMT 170818P00225000 P 08/18/17 225.0 0.10 0.25
LMT 170818P00230000 P 08/18/17 230.0 0.15 0.30
LMT 170818P00235000 P 08/18/17 235.0 0.20 0.35
LMT 170818P00240000 P 08/18/17 240.0 0.30 0.45
LMT 170818P00245000 P 08/18/17 245.0 0.45 0.60
LMT 170818P00250000 P 08/18/17 250.0 0.60 0.80
LMT 170818P00255000 P 08/18/17 255.0 0.85 1.05
LMT 170818P00260000 P 08/18/17 260.0 1.20 1.40
LMT 170818P00265000 P 08/18/17 265.0 1.75 1.95
LMT 170818P00270000 P 08/18/17 270.0 2.60 2.85
LMT 170818P00275000 P 08/18/17 275.0 3.80 4.10
LMT 170818P00280000 P 08/18/17 280.0 5.60 6.00
LMT 170818P00285000 P 08/18/17 285.0 8.00 8.50
LMT 170818P00290000 P 08/18/17 290.0 11.10 11.70
LMT 170818P00295000 P 08/18/17 295.0 14.70 15.60
LMT 170818P00300000 P 08/18/17 300.0 19.10 20.00
LMT 170818P00305000 P 08/18/17 305.0 23.60 25.40
LMT 170818P00310000 P 08/18/17 310.0 28.70 30.00
LMT 170818P00315000 P 08/18/17 315.0 32.60 36.00
LMT 170818P00320000 P 08/18/17 320.0 37.60 41.00
LMT 170818P00325000 P 08/18/17 325.0 42.60 46.00
LMT 170818P00330000 P 08/18/17 330.0 47.60 51.00
LMT 170818P00335000 P 08/18/17 335.0 53.70 54.80
LMT 170818P00340000 P 08/18/17 340.0 58.90 60.40
LMT 170818P00345000 P 08/18/17 345.0 62.60 66.00
LMT 170818P00350000 P 08/18/17 350.0 67.60 71.00
LMT 170818P00355000 P 08/18/17 355.0 72.50 76.00
LMT 170818P00360000 P 08/18/17 360.0 78.90 79.70
LMT 170818P00365000 P 08/18/17 365.0 83.90 85.10
LMT 170818P00370000 P 08/18/17 370.0 87.60 91.00
LMT 170818P00375000 P 08/18/17 375.0 92.50 96.00
LMT 170818P00380000 P 08/18/17 380.0 97.60 101.10
LMT 170915C00155000 C 09/15/17 155.0 125.00 128.10
LMT 170915C00160000 C 09/15/17 160.0 119.90 122.10
LMT 170915C00165000 C 09/15/17 165.0 114.20 118.00
LMT 170915C00170000 C 09/15/17 170.0 109.20 113.20
LMT 170915C00175000 C 09/15/17 175.0 105.00 107.90
LMT 170915C00180000 C 09/15/17 180.0 99.00 103.30
LMT 170915C00185000 C 09/15/17 185.0 95.00 97.40
LMT 170915C00190000 C 09/15/17 190.0 89.50 93.00
LMT 170915C00195000 C 09/15/17 195.0 85.70 87.20
LMT 170915C00200000 C 09/15/17 200.0 79.60 83.00
LMT 170915C00205000 C 09/15/17 205.0 74.90 78.10
LMT 170915C00210000 C 09/15/17 210.0 69.70 73.10
LMT 170915C00215000 C 09/15/17 215.0 64.70 68.00
LMT 170915C00220000 C 09/15/17 220.0 59.80 63.20
LMT 170915C00225000 C 09/15/17 225.0 54.90 58.30
LMT 170915C00230000 C 09/15/17 230.0 49.90 53.40
LMT 170915C00235000 C 09/15/17 235.0 45.20 48.40
LMT 170915C00240000 C 09/15/17 240.0 40.20 43.50
LMT 170915C00245000 C 09/15/17 245.0 35.90 38.10
LMT 170915C00250000 C 09/15/17 250.0 31.80 33.00
LMT 170915C00255000 C 09/15/17 255.0 27.20 28.20
LMT 170915C00260000 C 09/15/17 260.0 22.70 23.60
LMT 170915C00265000 C 09/15/17 265.0 18.40 19.60
LMT 170915C00270000 C 09/15/17 270.0 14.40 15.70
LMT 170915C00275000 C 09/15/17 275.0 10.80 11.40
LMT 170915C00280000 C 09/15/17 280.0 7.70 8.20
LMT 170915C00285000 C 09/15/17 285.0 5.40 5.60
LMT 170915C00290000 C 09/15/17 290.0 3.30 3.70
LMT 170915C00295000 C 09/15/17 295.0 2.05 2.25
LMT 170915C00300000 C 09/15/17 300.0 1.15 1.40
LMT 170915C00305000 C 09/15/17 305.0 0.60 0.90
LMT 170915C00310000 C 09/15/17 310.0 0.35 0.55
LMT 170915C00315000 C 09/15/17 315.0 0.20 0.35
LMT 170915C00320000 C 09/15/17 320.0 0.10 0.25
LMT 170915C00325000 C 09/15/17 325.0 0.00 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 0.10
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 0.05 0.10
LMT 170915P00170000 P 09/15/17 170.0 0.00 0.10
LMT 170915P00175000 P 09/15/17 175.0 0.05 0.10
LMT 170915P00180000 P 09/15/17 180.0 0.00 0.15
LMT 170915P00185000 P 09/15/17 185.0 0.00 0.15
LMT 170915P00190000 P 09/15/17 190.0 0.00 0.20
LMT 170915P00195000 P 09/15/17 195.0 0.00 0.20
LMT 170915P00200000 P 09/15/17 200.0 0.00 0.10
LMT 170915P00205000 P 09/15/17 205.0 0.10 0.25
LMT 170915P00210000 P 09/15/17 210.0 0.10 0.25
LMT 170915P00215000 P 09/15/17 215.0 0.15 0.30
LMT 170915P00220000 P 09/15/17 220.0 0.25 0.35
LMT 170915P00225000 P 09/15/17 225.0 0.25 0.45
LMT 170915P00230000 P 09/15/17 230.0 0.30 0.55
LMT 170915P00235000 P 09/15/17 235.0 0.50 0.65
LMT 170915P00240000 P 09/15/17 240.0 0.60 0.85
LMT 170915P00245000 P 09/15/17 245.0 0.80 1.05
LMT 170915P00250000 P 09/15/17 250.0 1.05 1.35
LMT 170915P00255000 P 09/15/17 255.0 1.45 1.75
LMT 170915P00260000 P 09/15/17 260.0 2.10 2.30
LMT 170915P00265000 P 09/15/17 265.0 2.90 3.10
LMT 170915P00270000 P 09/15/17 270.0 4.00 4.30
LMT 170915P00275000 P 09/15/17 275.0 5.50 5.80
LMT 170915P00280000 P 09/15/17 280.0 7.40 7.90
LMT 170915P00285000 P 09/15/17 285.0 10.00 10.50
LMT 170915P00290000 P 09/15/17 290.0 13.10 13.80
LMT 170915P00295000 P 09/15/17 295.0 16.60 17.50
LMT 170915P00300000 P 09/15/17 300.0 20.90 21.70
LMT 170915P00305000 P 09/15/17 305.0 25.30 26.30
LMT 170915P00310000 P 09/15/17 310.0 28.90 32.10
LMT 170915P00315000 P 09/15/17 315.0 33.70 37.10
LMT 170915P00320000 P 09/15/17 320.0 38.60 42.00
LMT 170915P00325000 P 09/15/17 325.0 43.50 46.90
LMT 170915P00330000 P 09/15/17 330.0 48.60 51.90
LMT 170915P00335000 P 09/15/17 335.0 53.50 56.90
LMT 170915P00340000 P 09/15/17 340.0 58.70 60.70
LMT 170915P00345000 P 09/15/17 345.0 63.60 66.00
LMT 170915P00350000 P 09/15/17 350.0 68.40 71.80
LMT 170915P00355000 P 09/15/17 355.0 73.40 76.80
LMT 171215C00170000 C 12/15/17 170.0 109.60 113.10
LMT 171215C00175000 C 12/15/17 175.0 105.60 107.10
LMT 171215C00180000 C 12/15/17 180.0 99.70 103.00
LMT 171215C00185000 C 12/15/17 185.0 94.70 98.10
LMT 171215C00190000 C 12/15/17 190.0 89.70 93.30
LMT 171215C00195000 C 12/15/17 195.0 85.50 87.10
LMT 171215C00200000 C 12/15/17 200.0 80.00 83.10
LMT 171215C00205000 C 12/15/17 205.0 74.90 78.20
LMT 171215C00210000 C 12/15/17 210.0 70.00 73.40
LMT 171215C00215000 C 12/15/17 215.0 65.20 68.20
LMT 171215C00220000 C 12/15/17 220.0 60.20 63.80
LMT 171215C00225000 C 12/15/17 225.0 55.30 58.80
LMT 171215C00230000 C 12/15/17 230.0 50.50 53.90
LMT 171215C00235000 C 12/15/17 235.0 46.60 48.30
LMT 171215C00240000 C 12/15/17 240.0 41.90 43.50
LMT 171215C00245000 C 12/15/17 245.0 37.80 38.60
LMT 171215C00250000 C 12/15/17 250.0 33.30 34.20
LMT 171215C00255000 C 12/15/17 255.0 28.60 30.20
LMT 171215C00260000 C 12/15/17 260.0 24.90 25.80
LMT 171215C00265000 C 12/15/17 265.0 21.10 21.80
LMT 171215C00270000 C 12/15/17 270.0 17.50 18.10
LMT 171215C00275000 C 12/15/17 275.0 14.20 14.80
LMT 171215C00280000 C 12/15/17 280.0 11.30 12.00
LMT 171215C00285000 C 12/15/17 285.0 8.90 9.50
LMT 171215C00290000 C 12/15/17 290.0 6.70 7.20
LMT 171215C00295000 C 12/15/17 295.0 5.00 5.40
LMT 171215C00300000 C 12/15/17 300.0 3.60 4.00
LMT 171215C00305000 C 12/15/17 305.0 2.60 2.90
LMT 171215C00310000 C 12/15/17 310.0 1.85 2.05
LMT 171215C00315000 C 12/15/17 315.0 1.25 1.50
LMT 171215C00320000 C 12/15/17 320.0 0.85 1.10
LMT 171215C00325000 C 12/15/17 325.0 0.60 0.80
LMT 171215C00330000 C 12/15/17 330.0 0.40 0.60
LMT 171215C00335000 C 12/15/17 335.0 0.25 0.45
LMT 171215C00340000 C 12/15/17 340.0 0.15 0.35
LMT 171215C00345000 C 12/15/17 345.0 0.10 0.30
LMT 171215C00350000 C 12/15/17 350.0 0.05 0.25
LMT 171215C00355000 C 12/15/17 355.0 0.00 0.20
LMT 171215C00360000 C 12/15/17 360.0 0.00 0.15
LMT 171215C00365000 C 12/15/17 365.0 0.00 0.15
LMT 171215C00370000 C 12/15/17 370.0 0.00 0.15
LMT 171215P00170000 P 12/15/17 170.0 0.25 0.40
LMT 171215P00175000 P 12/15/17 175.0 0.25 0.45
LMT 171215P00180000 P 12/15/17 180.0 0.35 0.50
LMT 171215P00185000 P 12/15/17 185.0 0.40 0.55
LMT 171215P00190000 P 12/15/17 190.0 0.45 0.60
LMT 171215P00195000 P 12/15/17 195.0 0.50 0.70
LMT 171215P00200000 P 12/15/17 200.0 0.60 0.80
LMT 171215P00205000 P 12/15/17 205.0 0.70 0.90
LMT 171215P00210000 P 12/15/17 210.0 0.80 1.00
LMT 171215P00215000 P 12/15/17 215.0 0.95 1.15
LMT 171215P00220000 P 12/15/17 220.0 1.10 1.35
LMT 171215P00225000 P 12/15/17 225.0 1.30 1.55
LMT 171215P00230000 P 12/15/17 230.0 1.55 1.75
LMT 171215P00235000 P 12/15/17 235.0 1.90 2.10
LMT 171215P00240000 P 12/15/17 240.0 2.25 2.50
LMT 171215P00245000 P 12/15/17 245.0 2.70 3.00
LMT 171215P00250000 P 12/15/17 250.0 3.30 3.70
LMT 171215P00255000 P 12/15/17 255.0 4.10 4.50
LMT 171215P00260000 P 12/15/17 260.0 5.10 5.50
LMT 171215P00265000 P 12/15/17 265.0 6.30 6.70
LMT 171215P00270000 P 12/15/17 270.0 7.90 8.20
LMT 171215P00275000 P 12/15/17 275.0 9.70 10.10
LMT 171215P00280000 P 12/15/17 280.0 11.80 12.30
LMT 171215P00285000 P 12/15/17 285.0 14.10 14.90
LMT 171215P00290000 P 12/15/17 290.0 17.10 18.30
LMT 171215P00295000 P 12/15/17 295.0 20.10 21.40
LMT 171215P00300000 P 12/15/17 300.0 24.20 24.90
LMT 171215P00305000 P 12/15/17 305.0 27.50 30.00
LMT 171215P00310000 P 12/15/17 310.0 32.00 33.30
LMT 171215P00315000 P 12/15/17 315.0 36.20 37.70
LMT 171215P00320000 P 12/15/17 320.0 40.50 42.60
LMT 171215P00325000 P 12/15/17 325.0 45.80 47.40
LMT 171215P00330000 P 12/15/17 330.0 49.60 53.00
LMT 171215P00335000 P 12/15/17 335.0 54.40 57.80
LMT 171215P00340000 P 12/15/17 340.0 59.50 62.70
LMT 171215P00345000 P 12/15/17 345.0 64.20 67.60
LMT 171215P00350000 P 12/15/17 350.0 69.80 72.20
LMT 171215P00355000 P 12/15/17 355.0 74.90 76.50
LMT 171215P00360000 P 12/15/17 360.0 78.90 82.40
LMT 171215P00365000 P 12/15/17 365.0 84.00 86.40
LMT 171215P00370000 P 12/15/17 370.0 88.90 92.30
LMT 180119C00110000 C 01/19/18 110.0 168.70 172.30
LMT 180119C00115000 C 01/19/18 115.0 163.90 167.80
LMT 180119C00120000 C 01/19/18 120.0 159.30 162.30
LMT 180119C00125000 C 01/19/18 125.0 155.40 157.90
LMT 180119C00130000 C 01/19/18 130.0 148.80 152.10
LMT 180119C00135000 C 01/19/18 135.0 145.30 147.00
LMT 180119C00140000 C 01/19/18 140.0 139.00 143.00
LMT 180119C00145000 C 01/19/18 145.0 134.10 138.10
LMT 180119C00150000 C 01/19/18 150.0 129.20 133.00
LMT 180119C00155000 C 01/19/18 155.0 124.00 127.90
LMT 180119C00160000 C 01/19/18 160.0 118.90 122.90
LMT 180119C00165000 C 01/19/18 165.0 113.90 118.10
LMT 180119C00170000 C 01/19/18 170.0 109.00 113.00
LMT 180119C00175000 C 01/19/18 175.0 104.60 108.10
LMT 180119C00180000 C 01/19/18 180.0 99.30 103.10
LMT 180119C00185000 C 01/19/18 185.0 94.20 98.10
LMT 180119C00190000 C 01/19/18 190.0 89.40 93.50
LMT 180119C00195000 C 01/19/18 195.0 84.30 88.50
LMT 180119C00200000 C 01/19/18 200.0 79.40 83.50
LMT 180119C00210000 C 01/19/18 210.0 69.60 73.50
LMT 180119C00220000 C 01/19/18 220.0 59.80 63.50
LMT 180119C00230000 C 01/19/18 230.0 50.40 54.20
LMT 180119C00240000 C 01/19/18 240.0 42.20 43.90
LMT 180119C00250000 C 01/19/18 250.0 33.80 34.90
LMT 180119C00260000 C 01/19/18 260.0 25.50 26.40
LMT 180119C00270000 C 01/19/18 270.0 18.50 19.30
LMT 180119C00280000 C 01/19/18 280.0 12.60 13.00
LMT 180119C00290000 C 01/19/18 290.0 7.80 8.20
LMT 180119C00300000 C 01/19/18 300.0 4.50 4.90
LMT 180119C00310000 C 01/19/18 310.0 2.40 2.70
LMT 180119C00320000 C 01/19/18 320.0 1.25 1.50
LMT 180119C00330000 C 01/19/18 330.0 0.65 0.85
LMT 180119C00340000 C 01/19/18 340.0 0.30 0.50
LMT 180119C00350000 C 01/19/18 350.0 0.10 0.35
LMT 180119P00110000 P 01/19/18 110.0 0.05 0.15
LMT 180119P00115000 P 01/19/18 115.0 0.05 0.20
LMT 180119P00120000 P 01/19/18 120.0 0.05 0.20
LMT 180119P00125000 P 01/19/18 125.0 0.05 0.25
LMT 180119P00130000 P 01/19/18 130.0 0.10 0.30
LMT 180119P00135000 P 01/19/18 135.0 0.05 0.35
LMT 180119P00140000 P 01/19/18 140.0 0.10 0.40
LMT 180119P00145000 P 01/19/18 145.0 0.15 0.35
LMT 180119P00150000 P 01/19/18 150.0 0.15 0.40
LMT 180119P00155000 P 01/19/18 155.0 0.20 0.45
LMT 180119P00160000 P 01/19/18 160.0 0.25 0.45
LMT 180119P00165000 P 01/19/18 165.0 0.30 0.50
LMT 180119P00170000 P 01/19/18 170.0 0.35 0.55
LMT 180119P00175000 P 01/19/18 175.0 0.45 0.60
LMT 180119P00180000 P 01/19/18 180.0 0.50 0.65
LMT 180119P00185000 P 01/19/18 185.0 0.55 0.75
LMT 180119P00190000 P 01/19/18 190.0 0.60 0.85
LMT 180119P00195000 P 01/19/18 195.0 0.70 1.15
LMT 180119P00200000 P 01/19/18 200.0 0.85 1.05
LMT 180119P00210000 P 01/19/18 210.0 1.20 1.35
LMT 180119P00220000 P 01/19/18 220.0 1.40 1.65
LMT 180119P00230000 P 01/19/18 230.0 1.95 2.25
LMT 180119P00240000 P 01/19/18 240.0 2.75 3.10
LMT 180119P00250000 P 01/19/18 250.0 4.00 4.40
LMT 180119P00260000 P 01/19/18 260.0 6.00 6.40
LMT 180119P00270000 P 01/19/18 270.0 8.80 9.20
LMT 180119P00280000 P 01/19/18 280.0 12.80 13.20
LMT 180119P00290000 P 01/19/18 290.0 18.00 18.80
LMT 180119P00300000 P 01/19/18 300.0 24.90 25.60
LMT 180119P00310000 P 01/19/18 310.0 32.30 34.20
LMT 180119P00320000 P 01/19/18 320.0 40.00 43.70
LMT 180119P00330000 P 01/19/18 330.0 49.30 53.10
LMT 180119P00340000 P 01/19/18 340.0 59.20 62.50
LMT 180119P00350000 P 01/19/18 350.0 68.90 72.50
LMT 190118C00125000 C 01/18/19 125.0 153.60 158.50
LMT 190118C00130000 C 01/18/19 130.0 148.60 153.50
LMT 190118C00135000 C 01/18/19 135.0 143.60 148.50
LMT 190118C00140000 C 01/18/19 140.0 138.60 143.50
LMT 190118C00145000 C 01/18/19 145.0 133.60 138.50
LMT 190118C00150000 C 01/18/19 150.0 128.70 133.50
LMT 190118C00155000 C 01/18/19 155.0 123.60 128.50
LMT 190118C00160000 C 01/18/19 160.0 118.60 123.50
LMT 190118C00165000 C 01/18/19 165.0 113.60 118.50
LMT 190118C00170000 C 01/18/19 170.0 109.00 113.80
LMT 190118C00175000 C 01/18/19 175.0 104.00 108.90
LMT 190118C00180000 C 01/18/19 180.0 99.10 104.00
LMT 190118C00185000 C 01/18/19 185.0 94.10 99.00
LMT 190118C00190000 C 01/18/19 190.0 89.50 94.00
LMT 190118C00195000 C 01/18/19 195.0 84.50 89.40
LMT 190118C00200000 C 01/18/19 200.0 80.00 84.90
LMT 190118C00210000 C 01/18/19 210.0 70.50 75.50
LMT 190118C00220000 C 01/18/19 220.0 62.70 65.90
LMT 190118C00230000 C 01/18/19 230.0 53.70 57.20
LMT 190118C00240000 C 01/18/19 240.0 45.70 49.30
LMT 190118C00250000 C 01/18/19 250.0 39.20 42.30
LMT 190118C00260000 C 01/18/19 260.0 32.50 35.30
LMT 190118C00270000 C 01/18/19 270.0 26.60 29.40
LMT 190118C00280000 C 01/18/19 280.0 20.80 24.20
LMT 190118C00290000 C 01/18/19 290.0 16.20 19.70
LMT 190118C00300000 C 01/18/19 300.0 12.90 15.70
LMT 190118C00310000 C 01/18/19 310.0 10.30 11.90
LMT 190118C00320000 C 01/18/19 320.0 7.40 9.00
LMT 190118C00330000 C 01/18/19 330.0 5.80 6.80
LMT 190118C00340000 C 01/18/19 340.0 4.40 5.10
LMT 190118C00350000 C 01/18/19 350.0 3.20 3.90
LMT 190118C00360000 C 01/18/19 360.0 2.30 2.95
LMT 190118C00370000 C 01/18/19 370.0 1.65 2.35
LMT 190118C00380000 C 01/18/19 380.0 1.25 1.75
LMT 190118P00125000 P 01/18/19 125.0 0.65 1.10
LMT 190118P00130000 P 01/18/19 130.0 0.70 1.25
LMT 190118P00135000 P 01/18/19 135.0 0.80 1.35
LMT 190118P00140000 P 01/18/19 140.0 0.95 1.50
LMT 190118P00145000 P 01/18/19 145.0 1.10 1.65
LMT 190118P00150000 P 01/18/19 150.0 1.10 1.85
LMT 190118P00155000 P 01/18/19 155.0 1.35 2.00
LMT 190118P00160000 P 01/18/19 160.0 1.50 2.15
LMT 190118P00165000 P 01/18/19 165.0 1.65 2.35
LMT 190118P00170000 P 01/18/19 170.0 1.85 2.70
LMT 190118P00175000 P 01/18/19 175.0 2.35 2.80
LMT 190118P00180000 P 01/18/19 180.0 2.50 3.10
LMT 190118P00185000 P 01/18/19 185.0 2.55 3.50
LMT 190118P00190000 P 01/18/19 190.0 2.80 3.80
LMT 190118P00195000 P 01/18/19 195.0 3.20 4.40
LMT 190118P00200000 P 01/18/19 200.0 3.60 4.70
LMT 190118P00210000 P 01/18/19 210.0 5.00 5.60
LMT 190118P00220000 P 01/18/19 220.0 6.00 7.20
LMT 190118P00230000 P 01/18/19 230.0 7.70 9.10
LMT 190118P00240000 P 01/18/19 240.0 9.70 11.50
LMT 190118P00250000 P 01/18/19 250.0 12.10 14.30
LMT 190118P00260000 P 01/18/19 260.0 15.40 17.70
LMT 190118P00270000 P 01/18/19 270.0 18.90 21.10
LMT 190118P00280000 P 01/18/19 280.0 23.50 26.40
LMT 190118P00290000 P 01/18/19 290.0 28.50 31.90
LMT 190118P00300000 P 01/18/19 300.0 34.60 38.10
LMT 190118P00310000 P 01/18/19 310.0 41.10 44.40
LMT 190118P00320000 P 01/18/19 320.0 47.70 51.70
LMT 190118P00330000 P 01/18/19 330.0 56.10 59.70
LMT 190118P00340000 P 01/18/19 340.0 64.30 67.70
LMT 190118P00350000 P 01/18/19 350.0 72.90 76.30
LMT 190118P00360000 P 01/18/19 360.0 81.50 86.00
LMT 190118P00370000 P 01/18/19 370.0 90.60 95.00
LMT 190118P00380000 P 01/18/19 380.0 100.00 104.50

OPRA data is delayed 15 minutes.