Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content

Lockheed Martin Corp (LMT)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160902C00195000 C 09/02/16 195.0 48.80 50.40
LMT 160902C00200000 C 09/02/16 200.0 42.00 46.00
LMT 160902C00205000 C 09/02/16 205.0 37.20 41.60
LMT 160902C00210000 C 09/02/16 210.0 32.10 36.70
LMT 160902C00212500 C 09/02/16 212.5 30.70 34.00
LMT 160902C00215000 C 09/02/16 215.0 27.20 31.60
LMT 160902C00217500 C 09/02/16 217.5 25.70 29.00
LMT 160902C00220000 C 09/02/16 220.0 22.10 26.60
LMT 160902C00222500 C 09/02/16 222.5 20.00 24.00
LMT 160902C00225000 C 09/02/16 225.0 18.00 21.80
LMT 160902C00227500 C 09/02/16 227.5 15.00 19.00
LMT 160902C00230000 C 09/02/16 230.0 12.50 16.80
LMT 160902C00232500 C 09/02/16 232.5 10.50 13.70
LMT 160902C00235000 C 09/02/16 235.0 8.00 10.40
LMT 160902C00237500 C 09/02/16 237.5 5.40 8.70
LMT 160902C00240000 C 09/02/16 240.0 3.90 4.60
LMT 160902C00242500 C 09/02/16 242.5 1.95 2.20
LMT 160902C00245000 C 09/02/16 245.0 0.80 0.95
LMT 160902C00247500 C 09/02/16 247.5 0.25 0.40
LMT 160902C00250000 C 09/02/16 250.0 0.05 0.15
LMT 160902C00252500 C 09/02/16 252.5 0.00 0.15
LMT 160902C00255000 C 09/02/16 255.0 0.00 0.25
LMT 160902C00257500 C 09/02/16 257.5 0.00 0.25
LMT 160902C00260000 C 09/02/16 260.0 0.00 0.25
LMT 160902C00262500 C 09/02/16 262.5 0.00 0.30
LMT 160902C00265000 C 09/02/16 265.0 0.00 0.25
LMT 160902C00267500 C 09/02/16 267.5 0.00 0.50
LMT 160902C00270000 C 09/02/16 270.0 0.00 0.50
LMT 160902C00272500 C 09/02/16 272.5 0.00 0.50
LMT 160902C00275000 C 09/02/16 275.0 0.00 0.50
LMT 160902C00277500 C 09/02/16 277.5 0.00 0.50
LMT 160902C00280000 C 09/02/16 280.0 0.00 0.50
LMT 160902C00282500 C 09/02/16 282.5 0.00 0.50
LMT 160902C00285000 C 09/02/16 285.0 0.00 0.40
LMT 160902C00287500 C 09/02/16 287.5 0.00 0.40
LMT 160902C00290000 C 09/02/16 290.0 0.00 0.40
LMT 160902C00292500 C 09/02/16 292.5 0.00 0.35
LMT 160902C00295000 C 09/02/16 295.0 0.00 0.50
LMT 160902C00300000 C 09/02/16 300.0 0.00 0.05
LMT 160902C00305000 C 09/02/16 305.0 0.00 0.50
LMT 160902C00310000 C 09/02/16 310.0 0.00 0.45
LMT 160902C00315000 C 09/02/16 315.0 0.00 0.45
LMT 160902C00320000 C 09/02/16 320.0 0.00 0.50
LMT 160902C00330000 C 09/02/16 330.0 0.00 0.50
LMT 160902C00340000 C 09/02/16 340.0 0.00 0.05
LMT 160902P00195000 P 09/02/16 195.0 0.00 0.05
LMT 160902P00200000 P 09/02/16 200.0 0.00 0.05
LMT 160902P00205000 P 09/02/16 205.0 0.00 0.05
LMT 160902P00210000 P 09/02/16 210.0 0.00 0.05
LMT 160902P00212500 P 09/02/16 212.5 0.00 0.05
LMT 160902P00215000 P 09/02/16 215.0 0.00 0.05
LMT 160902P00217500 P 09/02/16 217.5 0.00 0.05
LMT 160902P00220000 P 09/02/16 220.0 0.00 0.25
LMT 160902P00222500 P 09/02/16 222.5 0.00 0.25
LMT 160902P00225000 P 09/02/16 225.0 0.00 0.15
LMT 160902P00227500 P 09/02/16 227.5 0.00 0.15
LMT 160902P00230000 P 09/02/16 230.0 0.00 0.20
LMT 160902P00232500 P 09/02/16 232.5 0.10 0.20
LMT 160902P00235000 P 09/02/16 235.0 0.25 0.35
LMT 160902P00237500 P 09/02/16 237.5 0.45 0.65
LMT 160902P00240000 P 09/02/16 240.0 0.90 1.15
LMT 160902P00242500 P 09/02/16 242.5 1.80 2.00
LMT 160902P00245000 P 09/02/16 245.0 3.10 3.50
LMT 160902P00247500 P 09/02/16 247.5 4.90 5.50
LMT 160902P00250000 P 09/02/16 250.0 7.20 7.70
LMT 160902P00252500 P 09/02/16 252.5 9.60 10.40
LMT 160902P00255000 P 09/02/16 255.0 11.30 13.20
LMT 160902P00257500 P 09/02/16 257.5 13.80 15.40
LMT 160902P00260000 P 09/02/16 260.0 17.00 18.10
LMT 160902P00262500 P 09/02/16 262.5 18.80 20.70
LMT 160902P00265000 P 09/02/16 265.0 21.30 23.20
LMT 160902P00267500 P 09/02/16 267.5 22.80 26.60
LMT 160902P00270000 P 09/02/16 270.0 25.00 29.40
LMT 160902P00272500 P 09/02/16 272.5 27.80 32.00
LMT 160902P00275000 P 09/02/16 275.0 30.30 34.20
LMT 160902P00277500 P 09/02/16 277.5 32.80 37.00
LMT 160902P00280000 P 09/02/16 280.0 35.50 38.60
LMT 160902P00282500 P 09/02/16 282.5 37.80 41.70
LMT 160902P00285000 P 09/02/16 285.0 40.00 44.40
LMT 160902P00287500 P 09/02/16 287.5 42.80 47.00
LMT 160902P00290000 P 09/02/16 290.0 45.30 49.30
LMT 160902P00292500 P 09/02/16 292.5 47.80 52.00
LMT 160902P00295000 P 09/02/16 295.0 50.00 54.40
LMT 160902P00300000 P 09/02/16 300.0 55.30 59.40
LMT 160902P00305000 P 09/02/16 305.0 60.30 64.50
LMT 160902P00310000 P 09/02/16 310.0 65.50 69.40
LMT 160902P00315000 P 09/02/16 315.0 70.30 74.30
LMT 160902P00320000 P 09/02/16 320.0 75.30 79.20
LMT 160902P00330000 P 09/02/16 330.0 85.50 89.40
LMT 160902P00340000 P 09/02/16 340.0 96.30 98.10
LMT 160909C00195000 C 09/09/16 195.0 48.70 50.30
LMT 160909C00200000 C 09/09/16 200.0 42.00 46.50
LMT 160909C00205000 C 09/09/16 205.0 37.00 41.00
LMT 160909C00210000 C 09/09/16 210.0 32.50 36.50
LMT 160909C00212500 C 09/09/16 212.5 30.70 34.00
LMT 160909C00215000 C 09/09/16 215.0 27.80 31.90
LMT 160909C00217500 C 09/09/16 217.5 24.70 29.00
LMT 160909C00220000 C 09/09/16 220.0 23.00 26.80
LMT 160909C00222500 C 09/09/16 222.5 20.20 24.00
LMT 160909C00225000 C 09/09/16 225.0 17.40 21.70
LMT 160909C00227500 C 09/09/16 227.5 14.70 19.00
LMT 160909C00230000 C 09/09/16 230.0 12.30 16.20
LMT 160909C00232500 C 09/09/16 232.5 11.10 13.00
LMT 160909C00235000 C 09/09/16 235.0 7.30 11.40
LMT 160909C00237500 C 09/09/16 237.5 5.30 8.80
LMT 160909C00240000 C 09/09/16 240.0 4.20 4.70
LMT 160909C00242500 C 09/09/16 242.5 2.70 2.95
LMT 160909C00245000 C 09/09/16 245.0 1.55 1.80
LMT 160909C00247500 C 09/09/16 247.5 0.80 1.00
LMT 160909C00250000 C 09/09/16 250.0 0.35 0.50
LMT 160909C00252500 C 09/09/16 252.5 0.15 0.25
LMT 160909C00255000 C 09/09/16 255.0 0.00 0.20
LMT 160909C00257500 C 09/09/16 257.5 0.00 0.15
LMT 160909C00260000 C 09/09/16 260.0 0.00 0.10
LMT 160909C00262500 C 09/09/16 262.5 0.00 0.10
LMT 160909C00265000 C 09/09/16 265.0 0.00 0.15
LMT 160909C00267500 C 09/09/16 267.5 0.00 0.20
LMT 160909C00270000 C 09/09/16 270.0 0.00 0.20
LMT 160909C00272500 C 09/09/16 272.5 0.00 0.25
LMT 160909C00275000 C 09/09/16 275.0 0.00 0.20
LMT 160909C00277500 C 09/09/16 277.5 0.00 0.25
LMT 160909C00280000 C 09/09/16 280.0 0.00 0.20
LMT 160909C00282500 C 09/09/16 282.5 0.00 0.25
LMT 160909C00285000 C 09/09/16 285.0 0.00 0.35
LMT 160909C00287500 C 09/09/16 287.5 0.00 0.05
LMT 160909C00290000 C 09/09/16 290.0 0.00 0.35
LMT 160909C00295000 C 09/09/16 295.0 0.00 0.50
LMT 160909C00300000 C 09/09/16 300.0 0.00 0.50
LMT 160909C00305000 C 09/09/16 305.0 0.00 0.50
LMT 160909C00310000 C 09/09/16 310.0 0.00 0.50
LMT 160909C00315000 C 09/09/16 315.0 0.00 0.50
LMT 160909C00320000 C 09/09/16 320.0 0.00 0.50
LMT 160909C00330000 C 09/09/16 330.0 0.00 0.50
LMT 160909C00340000 C 09/09/16 340.0 0.00 0.05
LMT 160909P00195000 P 09/09/16 195.0 0.00 0.50
LMT 160909P00200000 P 09/09/16 200.0 0.00 0.50
LMT 160909P00205000 P 09/09/16 205.0 0.00 0.50
LMT 160909P00210000 P 09/09/16 210.0 0.00 0.50
LMT 160909P00212500 P 09/09/16 212.5 0.00 0.25
LMT 160909P00215000 P 09/09/16 215.0 0.00 0.25
LMT 160909P00217500 P 09/09/16 217.5 0.00 0.25
LMT 160909P00220000 P 09/09/16 220.0 0.05 0.25
LMT 160909P00222500 P 09/09/16 222.5 0.05 0.25
LMT 160909P00225000 P 09/09/16 225.0 0.15 0.30
LMT 160909P00227500 P 09/09/16 227.5 0.20 0.35
LMT 160909P00230000 P 09/09/16 230.0 0.30 0.45
LMT 160909P00232500 P 09/09/16 232.5 0.40 0.60
LMT 160909P00235000 P 09/09/16 235.0 0.70 0.85
LMT 160909P00237500 P 09/09/16 237.5 1.05 1.25
LMT 160909P00240000 P 09/09/16 240.0 1.65 1.85
LMT 160909P00242500 P 09/09/16 242.5 2.55 2.85
LMT 160909P00245000 P 09/09/16 245.0 3.90 4.20
LMT 160909P00247500 P 09/09/16 247.5 5.60 6.00
LMT 160909P00250000 P 09/09/16 250.0 7.50 8.00
LMT 160909P00252500 P 09/09/16 252.5 9.00 10.50
LMT 160909P00255000 P 09/09/16 255.0 11.40 13.00
LMT 160909P00257500 P 09/09/16 257.5 14.40 15.50
LMT 160909P00260000 P 09/09/16 260.0 16.30 17.90
LMT 160909P00262500 P 09/09/16 262.5 17.80 21.90
LMT 160909P00265000 P 09/09/16 265.0 20.30 24.50
LMT 160909P00267500 P 09/09/16 267.5 22.80 26.70
LMT 160909P00270000 P 09/09/16 270.0 26.30 28.20
LMT 160909P00272500 P 09/09/16 272.5 27.80 31.70
LMT 160909P00275000 P 09/09/16 275.0 30.30 34.30
LMT 160909P00277500 P 09/09/16 277.5 32.80 36.70
LMT 160909P00280000 P 09/09/16 280.0 35.30 39.50
LMT 160909P00282500 P 09/09/16 282.5 37.80 42.00
LMT 160909P00285000 P 09/09/16 285.0 40.30 44.50
LMT 160909P00287500 P 09/09/16 287.5 42.80 47.00
LMT 160909P00290000 P 09/09/16 290.0 45.30 49.50
LMT 160909P00295000 P 09/09/16 295.0 50.30 54.10
LMT 160909P00300000 P 09/09/16 300.0 55.30 59.10
LMT 160909P00305000 P 09/09/16 305.0 60.30 64.40
LMT 160909P00310000 P 09/09/16 310.0 65.30 69.50
LMT 160909P00315000 P 09/09/16 315.0 70.30 74.10
LMT 160909P00320000 P 09/09/16 320.0 75.30 79.50
LMT 160909P00330000 P 09/09/16 330.0 85.30 89.40
LMT 160909P00340000 P 09/09/16 340.0 96.30 98.10
LMT 160916C00115000 C 09/16/16 115.0 128.10 130.50
LMT 160916C00120000 C 09/16/16 120.0 122.30 126.40
LMT 160916C00125000 C 09/16/16 125.0 117.30 121.40
LMT 160916C00130000 C 09/16/16 130.0 112.60 116.80
LMT 160916C00135000 C 09/16/16 135.0 107.60 111.80
LMT 160916C00140000 C 09/16/16 140.0 102.60 106.80
LMT 160916C00145000 C 09/16/16 145.0 97.60 101.80
LMT 160916C00150000 C 09/16/16 150.0 92.20 96.50
LMT 160916C00155000 C 09/16/16 155.0 87.20 91.50
LMT 160916C00160000 C 09/16/16 160.0 82.20 86.50
LMT 160916C00165000 C 09/16/16 165.0 77.40 81.90
LMT 160916C00170000 C 09/16/16 170.0 73.00 76.80
LMT 160916C00175000 C 09/16/16 175.0 67.20 71.60
LMT 160916C00180000 C 09/16/16 180.0 62.20 66.60
LMT 160916C00185000 C 09/16/16 185.0 58.00 61.80
LMT 160916C00190000 C 09/16/16 190.0 52.50 56.80
LMT 160916C00195000 C 09/16/16 195.0 48.00 51.40
LMT 160916C00200000 C 09/16/16 200.0 43.90 44.70
LMT 160916C00205000 C 09/16/16 205.0 37.80 41.80
LMT 160916C00210000 C 09/16/16 210.0 32.50 35.60
LMT 160916C00215000 C 09/16/16 215.0 28.20 30.60
LMT 160916C00220000 C 09/16/16 220.0 23.90 24.70
LMT 160916C00222500 C 09/16/16 222.5 20.20 23.60
LMT 160916C00225000 C 09/16/16 225.0 18.90 19.60
LMT 160916C00227500 C 09/16/16 227.5 15.00 18.60
LMT 160916C00230000 C 09/16/16 230.0 13.90 14.70
LMT 160916C00232500 C 09/16/16 232.5 10.60 13.10
LMT 160916C00235000 C 09/16/16 235.0 8.60 9.70
LMT 160916C00237500 C 09/16/16 237.5 6.80 7.30
LMT 160916C00240000 C 09/16/16 240.0 4.90 5.20
LMT 160916C00242500 C 09/16/16 242.5 3.50 3.80
LMT 160916C00245000 C 09/16/16 245.0 2.25 2.45
LMT 160916C00247500 C 09/16/16 247.5 1.35 1.55
LMT 160916C00250000 C 09/16/16 250.0 0.85 0.95
LMT 160916C00252500 C 09/16/16 252.5 0.40 0.50
LMT 160916C00255000 C 09/16/16 255.0 0.20 0.30
LMT 160916C00257500 C 09/16/16 257.5 0.05 0.25
LMT 160916C00260000 C 09/16/16 260.0 0.05 0.10
LMT 160916C00262500 C 09/16/16 262.5 0.00 0.15
LMT 160916C00265000 C 09/16/16 265.0 0.00 0.05
LMT 160916C00267500 C 09/16/16 267.5 0.00 0.10
LMT 160916C00270000 C 09/16/16 270.0 0.00 0.05
LMT 160916C00272500 C 09/16/16 272.5 0.00 0.15
LMT 160916C00275000 C 09/16/16 275.0 0.00 0.05
LMT 160916C00277500 C 09/16/16 277.5 0.00 0.15
LMT 160916C00280000 C 09/16/16 280.0 0.00 0.05
LMT 160916C00282500 C 09/16/16 282.5 0.00 0.20
LMT 160916C00285000 C 09/16/16 285.0 0.00 0.05
LMT 160916C00287500 C 09/16/16 287.5 0.00 0.05
LMT 160916C00290000 C 09/16/16 290.0 0.00 0.05
LMT 160916C00292500 C 09/16/16 292.5 0.00 0.05
LMT 160916C00295000 C 09/16/16 295.0 0.00 0.15
LMT 160916C00297500 C 09/16/16 297.5 0.00 0.50
LMT 160916C00300000 C 09/16/16 300.0 0.00 0.05
LMT 160916C00305000 C 09/16/16 305.0 0.00 0.10
LMT 160916C00310000 C 09/16/16 310.0 0.00 0.50
LMT 160916C00315000 C 09/16/16 315.0 0.00 0.05
LMT 160916C00320000 C 09/16/16 320.0 0.00 0.50
LMT 160916C00325000 C 09/16/16 325.0 0.00 0.50
LMT 160916C00330000 C 09/16/16 330.0 0.00 0.50
LMT 160916C00335000 C 09/16/16 335.0 0.00 0.50
LMT 160916C00340000 C 09/16/16 340.0 0.00 0.05
LMT 160916P00115000 P 09/16/16 115.0 0.00 0.50
LMT 160916P00120000 P 09/16/16 120.0 0.00 0.05
LMT 160916P00125000 P 09/16/16 125.0 0.00 0.05
LMT 160916P00130000 P 09/16/16 130.0 0.00 0.50
LMT 160916P00135000 P 09/16/16 135.0 0.00 0.50
LMT 160916P00140000 P 09/16/16 140.0 0.00 0.05
LMT 160916P00145000 P 09/16/16 145.0 0.00 0.05
LMT 160916P00150000 P 09/16/16 150.0 0.00 0.05
LMT 160916P00155000 P 09/16/16 155.0 0.00 0.05
LMT 160916P00160000 P 09/16/16 160.0 0.00 0.05
LMT 160916P00165000 P 09/16/16 165.0 0.00 0.05
LMT 160916P00170000 P 09/16/16 170.0 0.00 0.05
LMT 160916P00175000 P 09/16/16 175.0 0.00 0.05
LMT 160916P00180000 P 09/16/16 180.0 0.00 0.10
LMT 160916P00185000 P 09/16/16 185.0 0.00 0.15
LMT 160916P00190000 P 09/16/16 190.0 0.00 0.05
LMT 160916P00195000 P 09/16/16 195.0 0.00 0.05
LMT 160916P00200000 P 09/16/16 200.0 0.00 0.20
LMT 160916P00205000 P 09/16/16 205.0 0.00 0.25
LMT 160916P00210000 P 09/16/16 210.0 0.05 0.25
LMT 160916P00215000 P 09/16/16 215.0 0.10 0.20
LMT 160916P00220000 P 09/16/16 220.0 0.15 0.35
LMT 160916P00222500 P 09/16/16 222.5 0.25 0.40
LMT 160916P00225000 P 09/16/16 225.0 0.30 0.50
LMT 160916P00227500 P 09/16/16 227.5 0.45 0.60
LMT 160916P00230000 P 09/16/16 230.0 0.60 0.75
LMT 160916P00232500 P 09/16/16 232.5 0.85 1.00
LMT 160916P00235000 P 09/16/16 235.0 1.20 1.40
LMT 160916P00237500 P 09/16/16 237.5 1.70 1.85
LMT 160916P00240000 P 09/16/16 240.0 2.40 2.55
LMT 160916P00242500 P 09/16/16 242.5 3.20 3.40
LMT 160916P00245000 P 09/16/16 245.0 4.60 4.90
LMT 160916P00247500 P 09/16/16 247.5 6.10 6.50
LMT 160916P00250000 P 09/16/16 250.0 8.00 8.40
LMT 160916P00252500 P 09/16/16 252.5 10.10 10.60
LMT 160916P00255000 P 09/16/16 255.0 12.30 13.00
LMT 160916P00257500 P 09/16/16 257.5 14.40 16.40
LMT 160916P00260000 P 09/16/16 260.0 17.10 18.00
LMT 160916P00262500 P 09/16/16 262.5 17.80 21.40
LMT 160916P00265000 P 09/16/16 265.0 22.10 23.10
LMT 160916P00267500 P 09/16/16 267.5 22.70 26.10
LMT 160916P00270000 P 09/16/16 270.0 26.40 28.10
LMT 160916P00272500 P 09/16/16 272.5 28.00 31.80
LMT 160916P00275000 P 09/16/16 275.0 32.10 33.10
LMT 160916P00277500 P 09/16/16 277.5 33.00 36.80
LMT 160916P00280000 P 09/16/16 280.0 35.30 39.30
LMT 160916P00282500 P 09/16/16 282.5 37.80 41.60
LMT 160916P00285000 P 09/16/16 285.0 40.30 44.30
LMT 160916P00287500 P 09/16/16 287.5 42.80 46.60
LMT 160916P00290000 P 09/16/16 290.0 46.30 48.30
LMT 160916P00292500 P 09/16/16 292.5 47.80 51.60
LMT 160916P00295000 P 09/16/16 295.0 50.30 53.40
LMT 160916P00297500 P 09/16/16 297.5 52.80 56.90
LMT 160916P00300000 P 09/16/16 300.0 56.30 58.30
LMT 160916P00305000 P 09/16/16 305.0 61.30 63.40
LMT 160916P00310000 P 09/16/16 310.0 66.30 68.40
LMT 160916P00315000 P 09/16/16 315.0 71.30 73.40
LMT 160916P00320000 P 09/16/16 320.0 75.00 79.40
LMT 160916P00325000 P 09/16/16 325.0 80.30 84.10
LMT 160916P00330000 P 09/16/16 330.0 85.30 89.10
LMT 160916P00335000 P 09/16/16 335.0 90.30 94.10
LMT 160916P00340000 P 09/16/16 340.0 96.30 99.00
LMT 160923C00195000 C 09/23/16 195.0 47.90 51.10
LMT 160923C00200000 C 09/23/16 200.0 42.00 46.00
LMT 160923C00205000 C 09/23/16 205.0 37.20 41.60
LMT 160923C00210000 C 09/23/16 210.0 33.10 36.80
LMT 160923C00212500 C 09/23/16 212.5 30.70 34.00
LMT 160923C00215000 C 09/23/16 215.0 28.20 31.80
LMT 160923C00217500 C 09/23/16 217.5 24.70 29.00
LMT 160923C00220000 C 09/23/16 220.0 22.20 26.60
LMT 160923C00222500 C 09/23/16 222.5 20.00 24.00
LMT 160923C00225000 C 09/23/16 225.0 17.20 21.50
LMT 160923C00227500 C 09/23/16 227.5 15.20 18.90
LMT 160923C00230000 C 09/23/16 230.0 13.20 16.40
LMT 160923C00232500 C 09/23/16 232.5 9.80 13.90
LMT 160923C00235000 C 09/23/16 235.0 9.30 9.90
LMT 160923C00237500 C 09/23/16 237.5 7.40 7.80
LMT 160923C00240000 C 09/23/16 240.0 5.70 6.00
LMT 160923C00242500 C 09/23/16 242.5 4.20 4.50
LMT 160923C00245000 C 09/23/16 245.0 2.95 3.20
LMT 160923C00247500 C 09/23/16 247.5 1.95 2.15
LMT 160923C00250000 C 09/23/16 250.0 1.25 1.40
LMT 160923C00252500 C 09/23/16 252.5 0.75 0.90
LMT 160923C00255000 C 09/23/16 255.0 0.40 0.55
LMT 160923C00257500 C 09/23/16 257.5 0.20 0.35
LMT 160923C00260000 C 09/23/16 260.0 0.10 0.20
LMT 160923C00262500 C 09/23/16 262.5 0.05 0.20
LMT 160923C00265000 C 09/23/16 265.0 0.00 0.15
LMT 160923C00267500 C 09/23/16 267.5 0.00 0.10
LMT 160923C00270000 C 09/23/16 270.0 0.00 0.10
LMT 160923C00272500 C 09/23/16 272.5 0.00 0.10
LMT 160923C00275000 C 09/23/16 275.0 0.00 0.10
LMT 160923C00277500 C 09/23/16 277.5 0.00 0.10
LMT 160923C00280000 C 09/23/16 280.0 0.00 0.10
LMT 160923C00282500 C 09/23/16 282.5 0.00 0.10
LMT 160923C00285000 C 09/23/16 285.0 0.00 0.10
LMT 160923C00287500 C 09/23/16 287.5 0.00 0.10
LMT 160923C00290000 C 09/23/16 290.0 0.00 0.10
LMT 160923C00292500 C 09/23/16 292.5 0.00 0.10
LMT 160923C00295000 C 09/23/16 295.0 0.00 0.35
LMT 160923C00300000 C 09/23/16 300.0 0.00 0.35
LMT 160923C00305000 C 09/23/16 305.0 0.00 0.50
LMT 160923C00310000 C 09/23/16 310.0 0.00 0.50
LMT 160923C00315000 C 09/23/16 315.0 0.00 0.50
LMT 160923C00320000 C 09/23/16 320.0 0.00 0.50
LMT 160923C00330000 C 09/23/16 330.0 0.00 0.50
LMT 160923C00340000 C 09/23/16 340.0 0.00 0.50
LMT 160923P00195000 P 09/23/16 195.0 0.00 0.50
LMT 160923P00200000 P 09/23/16 200.0 0.00 0.25
LMT 160923P00205000 P 09/23/16 205.0 0.05 0.25
LMT 160923P00210000 P 09/23/16 210.0 0.10 0.30
LMT 160923P00212500 P 09/23/16 212.5 0.15 0.30
LMT 160923P00215000 P 09/23/16 215.0 0.20 0.35
LMT 160923P00217500 P 09/23/16 217.5 0.25 0.40
LMT 160923P00220000 P 09/23/16 220.0 0.35 0.50
LMT 160923P00222500 P 09/23/16 222.5 0.40 0.60
LMT 160923P00225000 P 09/23/16 225.0 0.55 0.70
LMT 160923P00227500 P 09/23/16 227.5 0.75 0.90
LMT 160923P00230000 P 09/23/16 230.0 0.95 1.15
LMT 160923P00232500 P 09/23/16 232.5 1.30 1.45
LMT 160923P00235000 P 09/23/16 235.0 1.70 1.90
LMT 160923P00237500 P 09/23/16 237.5 2.25 2.45
LMT 160923P00240000 P 09/23/16 240.0 3.00 3.30
LMT 160923P00242500 P 09/23/16 242.5 3.90 4.20
LMT 160923P00245000 P 09/23/16 245.0 5.10 5.50
LMT 160923P00247500 P 09/23/16 247.5 6.60 7.10
LMT 160923P00250000 P 09/23/16 250.0 8.30 8.90
LMT 160923P00252500 P 09/23/16 252.5 10.30 10.90
LMT 160923P00255000 P 09/23/16 255.0 12.50 13.10
LMT 160923P00257500 P 09/23/16 257.5 14.70 15.80
LMT 160923P00260000 P 09/23/16 260.0 16.00 18.20
LMT 160923P00262500 P 09/23/16 262.5 18.00 22.00
LMT 160923P00265000 P 09/23/16 265.0 20.00 24.40
LMT 160923P00267500 P 09/23/16 267.5 22.80 27.00
LMT 160923P00270000 P 09/23/16 270.0 25.10 29.40
LMT 160923P00272500 P 09/23/16 272.5 27.80 31.80
LMT 160923P00275000 P 09/23/16 275.0 30.00 34.40
LMT 160923P00277500 P 09/23/16 277.5 32.70 36.90
LMT 160923P00280000 P 09/23/16 280.0 36.20 38.30
LMT 160923P00282500 P 09/23/16 282.5 37.80 41.90
LMT 160923P00285000 P 09/23/16 285.0 40.00 44.40
LMT 160923P00287500 P 09/23/16 287.5 42.80 46.80
LMT 160923P00290000 P 09/23/16 290.0 45.30 49.00
LMT 160923P00292500 P 09/23/16 292.5 47.50 51.90
LMT 160923P00295000 P 09/23/16 295.0 50.00 54.40
LMT 160923P00300000 P 09/23/16 300.0 55.00 59.40
LMT 160923P00305000 P 09/23/16 305.0 61.20 64.40
LMT 160923P00310000 P 09/23/16 310.0 65.30 69.40
LMT 160923P00315000 P 09/23/16 315.0 70.10 74.40
LMT 160923P00320000 P 09/23/16 320.0 75.30 79.00
LMT 160923P00330000 P 09/23/16 330.0 85.10 89.40
LMT 160923P00340000 P 09/23/16 340.0 95.50 99.10
LMT 160930C00195000 C 09/30/16 195.0 47.70 51.10
LMT 160930C00200000 C 09/30/16 200.0 42.40 46.50
LMT 160930C00205000 C 09/30/16 205.0 37.20 41.50
LMT 160930C00210000 C 09/30/16 210.0 33.10 36.80
LMT 160930C00215000 C 09/30/16 215.0 28.10 31.80
LMT 160930C00220000 C 09/30/16 220.0 22.20 26.70
LMT 160930C00225000 C 09/30/16 225.0 17.30 21.40
LMT 160930C00227500 C 09/30/16 227.5 14.80 18.70
LMT 160930C00230000 C 09/30/16 230.0 13.30 16.60
LMT 160930C00232500 C 09/30/16 232.5 11.80 12.30
LMT 160930C00235000 C 09/30/16 235.0 9.80 10.40
LMT 160930C00237500 C 09/30/16 237.5 7.90 8.30
LMT 160930C00240000 C 09/30/16 240.0 6.20 6.60
LMT 160930C00242500 C 09/30/16 242.5 4.70 5.10
LMT 160930C00245000 C 09/30/16 245.0 3.50 3.80
LMT 160930C00247500 C 09/30/16 247.5 2.45 2.70
LMT 160930C00250000 C 09/30/16 250.0 1.75 1.90
LMT 160930C00252500 C 09/30/16 252.5 1.05 1.25
LMT 160930C00255000 C 09/30/16 255.0 0.65 0.80
LMT 160930C00257500 C 09/30/16 257.5 0.35 0.55
LMT 160930C00260000 C 09/30/16 260.0 0.20 0.35
LMT 160930C00262500 C 09/30/16 262.5 0.10 0.25
LMT 160930C00265000 C 09/30/16 265.0 0.05 0.25
LMT 160930C00267500 C 09/30/16 267.5 0.00 0.25
LMT 160930C00270000 C 09/30/16 270.0 0.00 0.25
LMT 160930C00272500 C 09/30/16 272.5 0.00 0.25
LMT 160930C00275000 C 09/30/16 275.0 0.00 0.25
LMT 160930C00277500 C 09/30/16 277.5 0.00 0.45
LMT 160930C00280000 C 09/30/16 280.0 0.00 0.35
LMT 160930C00282500 C 09/30/16 282.5 0.00 0.35
LMT 160930C00285000 C 09/30/16 285.0 0.00 0.35
LMT 160930C00287500 C 09/30/16 287.5 0.00 0.35
LMT 160930C00290000 C 09/30/16 290.0 0.00 0.35
LMT 160930C00292500 C 09/30/16 292.5 0.00 0.35
LMT 160930C00295000 C 09/30/16 295.0 0.00 0.35
LMT 160930C00297500 C 09/30/16 297.5 0.00 0.35
LMT 160930C00300000 C 09/30/16 300.0 0.00 0.35
LMT 160930C00320000 C 09/30/16 320.0 0.00 0.50
LMT 160930C00330000 C 09/30/16 330.0 0.00 0.50
LMT 160930C00340000 C 09/30/16 340.0 0.00 0.25
LMT 160930P00195000 P 09/30/16 195.0 0.00 0.25
LMT 160930P00200000 P 09/30/16 200.0 0.05 0.25
LMT 160930P00205000 P 09/30/16 205.0 0.10 0.25
LMT 160930P00210000 P 09/30/16 210.0 0.20 0.35
LMT 160930P00215000 P 09/30/16 215.0 0.30 0.45
LMT 160930P00220000 P 09/30/16 220.0 0.45 0.65
LMT 160930P00225000 P 09/30/16 225.0 0.80 0.95
LMT 160930P00227500 P 09/30/16 227.5 1.00 1.15
LMT 160930P00230000 P 09/30/16 230.0 1.30 1.45
LMT 160930P00232500 P 09/30/16 232.5 1.65 1.85
LMT 160930P00235000 P 09/30/16 235.0 2.15 2.35
LMT 160930P00237500 P 09/30/16 237.5 2.75 3.00
LMT 160930P00240000 P 09/30/16 240.0 3.50 3.80
LMT 160930P00242500 P 09/30/16 242.5 4.50 4.80
LMT 160930P00245000 P 09/30/16 245.0 5.70 6.10
LMT 160930P00247500 P 09/30/16 247.5 7.10 7.60
LMT 160930P00250000 P 09/30/16 250.0 8.70 9.30
LMT 160930P00252500 P 09/30/16 252.5 10.50 11.20
LMT 160930P00255000 P 09/30/16 255.0 12.70 13.30
LMT 160930P00257500 P 09/30/16 257.5 14.30 16.90
LMT 160930P00260000 P 09/30/16 260.0 15.80 18.20
LMT 160930P00262500 P 09/30/16 262.5 18.20 20.90
LMT 160930P00265000 P 09/30/16 265.0 20.10 24.30
LMT 160930P00267500 P 09/30/16 267.5 22.80 26.10
LMT 160930P00270000 P 09/30/16 270.0 25.30 29.40
LMT 160930P00272500 P 09/30/16 272.5 27.80 31.90
LMT 160930P00275000 P 09/30/16 275.0 30.10 34.40
LMT 160930P00277500 P 09/30/16 277.5 32.80 36.90
LMT 160930P00280000 P 09/30/16 280.0 35.00 39.00
LMT 160930P00282500 P 09/30/16 282.5 37.80 41.80
LMT 160930P00285000 P 09/30/16 285.0 40.00 44.40
LMT 160930P00287500 P 09/30/16 287.5 42.80 46.80
LMT 160930P00290000 P 09/30/16 290.0 45.00 49.40
LMT 160930P00292500 P 09/30/16 292.5 47.80 52.00
LMT 160930P00295000 P 09/30/16 295.0 51.20 54.40
LMT 160930P00297500 P 09/30/16 297.5 52.80 56.80
LMT 160930P00300000 P 09/30/16 300.0 56.20 59.40
LMT 160930P00320000 P 09/30/16 320.0 75.60 79.40
LMT 160930P00330000 P 09/30/16 330.0 85.30 89.40
LMT 160930P00340000 P 09/30/16 340.0 95.40 98.80
LMT 161007C00212500 C 10/07/16 212.5 30.70 33.60
LMT 161007C00215000 C 10/07/16 215.0 27.20 31.70
LMT 161007C00217500 C 10/07/16 217.5 24.70 29.00
LMT 161007C00220000 C 10/07/16 220.0 22.60 26.70
LMT 161007C00222500 C 10/07/16 222.5 19.80 24.00
LMT 161007C00225000 C 10/07/16 225.0 17.70 21.40
LMT 161007C00227500 C 10/07/16 227.5 15.50 18.70
LMT 161007C00230000 C 10/07/16 230.0 14.30 14.90
LMT 161007C00232500 C 10/07/16 232.5 12.20 12.80
LMT 161007C00235000 C 10/07/16 235.0 10.20 10.80
LMT 161007C00237500 C 10/07/16 237.5 8.40 8.80
LMT 161007C00240000 C 10/07/16 240.0 6.80 7.20
LMT 161007C00242500 C 10/07/16 242.5 5.30 5.60
LMT 161007C00245000 C 10/07/16 245.0 4.00 4.30
LMT 161007C00247500 C 10/07/16 247.5 2.90 3.20
LMT 161007C00250000 C 10/07/16 250.0 2.05 2.30
LMT 161007C00252500 C 10/07/16 252.5 1.40 1.60
LMT 161007C00255000 C 10/07/16 255.0 0.90 1.10
LMT 161007C00257500 C 10/07/16 257.5 0.60 0.70
LMT 161007C00260000 C 10/07/16 260.0 0.35 0.50
LMT 161007C00262500 C 10/07/16 262.5 0.20 0.35
LMT 161007C00265000 C 10/07/16 265.0 0.10 0.25
LMT 161007C00267500 C 10/07/16 267.5 0.05 0.25
LMT 161007C00270000 C 10/07/16 270.0 0.00 0.25
LMT 161007C00272500 C 10/07/16 272.5 0.00 0.25
LMT 161007C00275000 C 10/07/16 275.0 0.00 0.25
LMT 161007C00277500 C 10/07/16 277.5 0.00 0.25
LMT 161007C00280000 C 10/07/16 280.0 0.00 1.35
LMT 161007C00282500 C 10/07/16 282.5 0.00 2.05
LMT 161007C00285000 C 10/07/16 285.0 0.00 0.25
LMT 161007P00212500 P 10/07/16 212.5 0.35 0.55
LMT 161007P00215000 P 10/07/16 215.0 0.45 0.60
LMT 161007P00217500 P 10/07/16 217.5 0.55 0.75
LMT 161007P00220000 P 10/07/16 220.0 0.65 0.85
LMT 161007P00222500 P 10/07/16 222.5 0.85 1.05
LMT 161007P00225000 P 10/07/16 225.0 1.05 1.25
LMT 161007P00227500 P 10/07/16 227.5 1.30 1.50
LMT 161007P00230000 P 10/07/16 230.0 1.65 1.85
LMT 161007P00232500 P 10/07/16 232.5 2.05 2.25
LMT 161007P00235000 P 10/07/16 235.0 2.55 2.80
LMT 161007P00237500 P 10/07/16 237.5 3.20 3.50
LMT 161007P00240000 P 10/07/16 240.0 4.00 4.30
LMT 161007P00242500 P 10/07/16 242.5 5.00 5.30
LMT 161007P00245000 P 10/07/16 245.0 6.20 6.60
LMT 161007P00247500 P 10/07/16 247.5 7.60 8.00
LMT 161007P00250000 P 10/07/16 250.0 9.10 9.60
LMT 161007P00252500 P 10/07/16 252.5 11.00 11.50
LMT 161007P00255000 P 10/07/16 255.0 12.90 13.50
LMT 161007P00257500 P 10/07/16 257.5 15.00 15.70
LMT 161007P00260000 P 10/07/16 260.0 16.30 18.80
LMT 161007P00262500 P 10/07/16 262.5 18.80 21.20
LMT 161007P00265000 P 10/07/16 265.0 20.70 24.90
LMT 161007P00267500 P 10/07/16 267.5 22.90 26.90
LMT 161007P00270000 P 10/07/16 270.0 25.30 28.50
LMT 161007P00272500 P 10/07/16 272.5 28.60 31.60
LMT 161007P00275000 P 10/07/16 275.0 31.20 34.50
LMT 161007P00277500 P 10/07/16 277.5 32.50 36.40
LMT 161007P00280000 P 10/07/16 280.0 35.20 39.40
LMT 161007P00282500 P 10/07/16 282.5 37.90 42.00
LMT 161007P00285000 P 10/07/16 285.0 40.50 43.50
LMT 161021C00155000 C 10/21/16 155.0 88.70 91.10
LMT 161021C00160000 C 10/21/16 160.0 83.00 86.50
LMT 161021C00165000 C 10/21/16 165.0 78.00 81.50
LMT 161021C00170000 C 10/21/16 170.0 72.10 76.60
LMT 161021C00175000 C 10/21/16 175.0 67.60 71.50
LMT 161021C00180000 C 10/21/16 180.0 62.30 66.50
LMT 161021C00185000 C 10/21/16 185.0 57.70 61.50
LMT 161021C00190000 C 10/21/16 190.0 52.80 56.50
LMT 161021C00195000 C 10/21/16 195.0 47.90 51.50
LMT 161021C00200000 C 10/21/16 200.0 42.80 46.70
LMT 161021C00205000 C 10/21/16 205.0 37.80 41.50
LMT 161021C00210000 C 10/21/16 210.0 32.60 36.50
LMT 161021C00215000 C 10/21/16 215.0 27.70 31.50
LMT 161021C00220000 C 10/21/16 220.0 23.60 26.90
LMT 161021C00225000 C 10/21/16 225.0 19.30 19.90
LMT 161021C00230000 C 10/21/16 230.0 15.10 15.70
LMT 161021C00235000 C 10/21/16 235.0 11.30 11.70
LMT 161021C00240000 C 10/21/16 240.0 7.90 8.30
LMT 161021C00245000 C 10/21/16 245.0 5.20 5.50
LMT 161021C00250000 C 10/21/16 250.0 3.10 3.30
LMT 161021C00255000 C 10/21/16 255.0 1.70 1.85
LMT 161021C00260000 C 10/21/16 260.0 0.85 1.00
LMT 161021C00265000 C 10/21/16 265.0 0.35 0.50
LMT 161021C00270000 C 10/21/16 270.0 0.15 0.30
LMT 161021C00275000 C 10/21/16 275.0 0.05 0.20
LMT 161021C00280000 C 10/21/16 280.0 0.00 0.10
LMT 161021C00285000 C 10/21/16 285.0 0.00 0.05
LMT 161021C00290000 C 10/21/16 290.0 0.00 0.05
LMT 161021C00295000 C 10/21/16 295.0 0.00 0.05
LMT 161021C00300000 C 10/21/16 300.0 0.00 0.05
LMT 161021C00305000 C 10/21/16 305.0 0.00 0.05
LMT 161021C00310000 C 10/21/16 310.0 0.00 0.05
LMT 161021C00315000 C 10/21/16 315.0 0.00 0.05
LMT 161021C00320000 C 10/21/16 320.0 0.00 0.05
LMT 161021C00325000 C 10/21/16 325.0 0.00 0.05
LMT 161021C00330000 C 10/21/16 330.0 0.00 0.05
LMT 161021C00335000 C 10/21/16 335.0 0.00 0.05
LMT 161021C00340000 C 10/21/16 340.0 0.00 0.05
LMT 161021C00345000 C 10/21/16 345.0 0.00 0.05
LMT 161021C00350000 C 10/21/16 350.0 0.00 0.05
LMT 161021C00355000 C 10/21/16 355.0 0.00 0.05
LMT 161021P00155000 P 10/21/16 155.0 0.00 0.10
LMT 161021P00160000 P 10/21/16 160.0 0.00 0.15
LMT 161021P00165000 P 10/21/16 165.0 0.05 0.10
LMT 161021P00170000 P 10/21/16 170.0 0.05 0.20
LMT 161021P00175000 P 10/21/16 175.0 0.05 0.15
LMT 161021P00180000 P 10/21/16 180.0 0.10 0.25
LMT 161021P00185000 P 10/21/16 185.0 0.10 0.25
LMT 161021P00190000 P 10/21/16 190.0 0.15 0.30
LMT 161021P00195000 P 10/21/16 195.0 0.20 0.35
LMT 161021P00200000 P 10/21/16 200.0 0.25 0.45
LMT 161021P00205000 P 10/21/16 205.0 0.40 0.55
LMT 161021P00210000 P 10/21/16 210.0 0.60 0.75
LMT 161021P00215000 P 10/21/16 215.0 0.85 0.95
LMT 161021P00220000 P 10/21/16 220.0 1.20 1.35
LMT 161021P00225000 P 10/21/16 225.0 1.70 1.85
LMT 161021P00230000 P 10/21/16 230.0 2.45 2.60
LMT 161021P00235000 P 10/21/16 235.0 3.50 3.80
LMT 161021P00240000 P 10/21/16 240.0 5.10 5.40
LMT 161021P00245000 P 10/21/16 245.0 7.30 7.60
LMT 161021P00250000 P 10/21/16 250.0 10.20 10.50
LMT 161021P00255000 P 10/21/16 255.0 13.70 14.10
LMT 161021P00260000 P 10/21/16 260.0 17.60 18.30
LMT 161021P00265000 P 10/21/16 265.0 21.00 24.30
LMT 161021P00270000 P 10/21/16 270.0 26.10 29.30
LMT 161021P00275000 P 10/21/16 275.0 31.10 34.00
LMT 161021P00280000 P 10/21/16 280.0 35.00 39.30
LMT 161021P00285000 P 10/21/16 285.0 40.20 44.50
LMT 161021P00290000 P 10/21/16 290.0 45.20 49.50
LMT 161021P00295000 P 10/21/16 295.0 50.50 54.60
LMT 161021P00300000 P 10/21/16 300.0 55.50 59.70
LMT 161021P00305000 P 10/21/16 305.0 60.00 64.10
LMT 161021P00310000 P 10/21/16 310.0 65.20 69.50
LMT 161021P00315000 P 10/21/16 315.0 70.20 74.50
LMT 161021P00320000 P 10/21/16 320.0 75.20 79.50
LMT 161021P00325000 P 10/21/16 325.0 79.90 84.20
LMT 161021P00330000 P 10/21/16 330.0 85.20 89.40
LMT 161021P00335000 P 10/21/16 335.0 89.90 94.20
LMT 161021P00340000 P 10/21/16 340.0 95.10 99.10
LMT 161021P00345000 P 10/21/16 345.0 100.10 104.50
LMT 161021P00350000 P 10/21/16 350.0 104.90 109.20
LMT 161021P00355000 P 10/21/16 355.0 110.60 113.30
LMT 161216C00125000 C 12/16/16 125.0 118.30 121.00
LMT 161216C00130000 C 12/16/16 130.0 112.60 116.50
LMT 161216C00135000 C 12/16/16 135.0 107.30 111.40
LMT 161216C00140000 C 12/16/16 140.0 102.20 106.30
LMT 161216C00145000 C 12/16/16 145.0 97.60 101.30
LMT 161216C00150000 C 12/16/16 150.0 92.50 96.30
LMT 161216C00155000 C 12/16/16 155.0 87.60 91.30
LMT 161216C00160000 C 12/16/16 160.0 82.50 86.30
LMT 161216C00165000 C 12/16/16 165.0 77.60 81.30
LMT 161216C00170000 C 12/16/16 170.0 72.70 76.30
LMT 161216C00175000 C 12/16/16 175.0 67.30 71.30
LMT 161216C00180000 C 12/16/16 180.0 62.60 66.30
LMT 161216C00185000 C 12/16/16 185.0 57.60 61.30
LMT 161216C00190000 C 12/16/16 190.0 52.60 56.30
LMT 161216C00195000 C 12/16/16 195.0 47.40 51.30
LMT 161216C00200000 C 12/16/16 200.0 42.60 46.40
LMT 161216C00205000 C 12/16/16 205.0 37.80 41.40
LMT 161216C00210000 C 12/16/16 210.0 33.60 36.30
LMT 161216C00215000 C 12/16/16 215.0 29.60 30.30
LMT 161216C00220000 C 12/16/16 220.0 25.20 25.90
LMT 161216C00225000 C 12/16/16 225.0 21.00 21.60
LMT 161216C00230000 C 12/16/16 230.0 17.10 17.60
LMT 161216C00235000 C 12/16/16 235.0 13.50 13.90
LMT 161216C00240000 C 12/16/16 240.0 10.30 10.70
LMT 161216C00245000 C 12/16/16 245.0 7.50 7.90
LMT 161216C00250000 C 12/16/16 250.0 5.20 5.50
LMT 161216C00255000 C 12/16/16 255.0 3.50 3.80
LMT 161216C00260000 C 12/16/16 260.0 2.20 2.40
LMT 161216C00265000 C 12/16/16 265.0 1.30 1.55
LMT 161216C00270000 C 12/16/16 270.0 0.70 0.95
LMT 161216C00275000 C 12/16/16 275.0 0.40 0.60
LMT 161216C00280000 C 12/16/16 280.0 0.20 0.40
LMT 161216C00285000 C 12/16/16 285.0 0.10 0.30
LMT 161216C00290000 C 12/16/16 290.0 0.05 0.25
LMT 161216C00295000 C 12/16/16 295.0 0.00 0.20
LMT 161216C00300000 C 12/16/16 300.0 0.00 0.15
LMT 161216C00305000 C 12/16/16 305.0 0.00 0.10
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.10
LMT 161216C00315000 C 12/16/16 315.0 0.00 0.05
LMT 161216C00320000 C 12/16/16 320.0 0.00 0.05
LMT 161216C00325000 C 12/16/16 325.0 0.00 0.05
LMT 161216P00125000 P 12/16/16 125.0 0.00 0.10
LMT 161216P00130000 P 12/16/16 130.0 0.00 0.15
LMT 161216P00135000 P 12/16/16 135.0 0.00 0.20
LMT 161216P00140000 P 12/16/16 140.0 0.00 0.25
LMT 161216P00145000 P 12/16/16 145.0 0.05 0.30
LMT 161216P00150000 P 12/16/16 150.0 0.05 0.35
LMT 161216P00155000 P 12/16/16 155.0 0.05 0.40
LMT 161216P00160000 P 12/16/16 160.0 0.05 0.45
LMT 161216P00165000 P 12/16/16 165.0 0.10 0.30
LMT 161216P00170000 P 12/16/16 170.0 0.15 0.35
LMT 161216P00175000 P 12/16/16 175.0 0.25 0.40
LMT 161216P00180000 P 12/16/16 180.0 0.35 0.50
LMT 161216P00185000 P 12/16/16 185.0 0.50 0.65
LMT 161216P00190000 P 12/16/16 190.0 0.65 0.80
LMT 161216P00195000 P 12/16/16 195.0 0.85 1.00
LMT 161216P00200000 P 12/16/16 200.0 1.05 1.25
LMT 161216P00205000 P 12/16/16 205.0 1.35 1.55
LMT 161216P00210000 P 12/16/16 210.0 1.80 2.00
LMT 161216P00215000 P 12/16/16 215.0 2.30 2.50
LMT 161216P00220000 P 12/16/16 220.0 3.00 3.20
LMT 161216P00225000 P 12/16/16 225.0 3.90 4.10
LMT 161216P00230000 P 12/16/16 230.0 5.00 5.30
LMT 161216P00235000 P 12/16/16 235.0 6.50 6.80
LMT 161216P00240000 P 12/16/16 240.0 8.40 8.70
LMT 161216P00245000 P 12/16/16 245.0 10.70 11.10
LMT 161216P00250000 P 12/16/16 250.0 13.50 13.90
LMT 161216P00255000 P 12/16/16 255.0 16.70 17.30
LMT 161216P00260000 P 12/16/16 260.0 20.60 21.10
LMT 161216P00265000 P 12/16/16 265.0 24.60 25.20
LMT 161216P00270000 P 12/16/16 270.0 28.40 30.00
LMT 161216P00275000 P 12/16/16 275.0 32.60 35.20
LMT 161216P00280000 P 12/16/16 280.0 37.40 40.30
LMT 161216P00285000 P 12/16/16 285.0 42.30 45.30
LMT 161216P00290000 P 12/16/16 290.0 47.10 50.40
LMT 161216P00295000 P 12/16/16 295.0 52.00 55.50
LMT 161216P00300000 P 12/16/16 300.0 56.80 61.00
LMT 161216P00305000 P 12/16/16 305.0 61.50 65.50
LMT 161216P00310000 P 12/16/16 310.0 66.70 70.90
LMT 161216P00315000 P 12/16/16 315.0 72.00 75.60
LMT 161216P00320000 P 12/16/16 320.0 77.00 80.40
LMT 161216P00325000 P 12/16/16 325.0 81.50 85.40
LMT 170120C00095000 C 01/20/17 95.0 147.90 150.50
LMT 170120C00100000 C 01/20/17 100.0 143.90 144.60
LMT 170120C00105000 C 01/20/17 105.0 137.50 141.50
LMT 170120C00110000 C 01/20/17 110.0 131.90 136.40
LMT 170120C00115000 C 01/20/17 115.0 126.90 131.40
LMT 170120C00120000 C 01/20/17 120.0 121.90 126.40
LMT 170120C00125000 C 01/20/17 125.0 117.30 121.80
LMT 170120C00130000 C 01/20/17 130.0 112.30 116.50
LMT 170120C00135000 C 01/20/17 135.0 107.30 111.50
LMT 170120C00140000 C 01/20/17 140.0 102.60 106.70
LMT 170120C00145000 C 01/20/17 145.0 96.90 101.50
LMT 170120C00150000 C 01/20/17 150.0 93.90 94.60
LMT 170120C00155000 C 01/20/17 155.0 87.50 91.40
LMT 170120C00160000 C 01/20/17 160.0 82.60 86.40
LMT 170120C00165000 C 01/20/17 165.0 77.50 80.40
LMT 170120C00170000 C 01/20/17 170.0 73.90 74.70
LMT 170120C00175000 C 01/20/17 175.0 67.50 71.50
LMT 170120C00180000 C 01/20/17 180.0 63.90 64.60
LMT 170120C00185000 C 01/20/17 185.0 57.40 61.30
LMT 170120C00190000 C 01/20/17 190.0 53.90 54.60
LMT 170120C00195000 C 01/20/17 195.0 48.90 49.60
LMT 170120C00200000 C 01/20/17 200.0 43.10 45.00
LMT 170120C00205000 C 01/20/17 205.0 38.80 40.80
LMT 170120C00210000 C 01/20/17 210.0 34.70 35.30
LMT 170120C00215000 C 01/20/17 215.0 30.20 30.90
LMT 170120C00220000 C 01/20/17 220.0 26.00 26.60
LMT 170120C00225000 C 01/20/17 225.0 22.10 22.50
LMT 170120C00230000 C 01/20/17 230.0 18.10 18.60
LMT 170120C00235000 C 01/20/17 235.0 14.50 15.10
LMT 170120C00240000 C 01/20/17 240.0 11.40 11.90
LMT 170120C00245000 C 01/20/17 245.0 8.90 9.10
LMT 170120C00250000 C 01/20/17 250.0 6.60 6.80
LMT 170120C00260000 C 01/20/17 260.0 3.10 3.30
LMT 170120C00270000 C 01/20/17 270.0 1.30 1.55
LMT 170120C00280000 C 01/20/17 280.0 0.50 0.70
LMT 170120C00290000 C 01/20/17 290.0 0.20 0.35
LMT 170120C00300000 C 01/20/17 300.0 0.05 0.20
LMT 170120P00095000 P 01/20/17 95.0 0.00 0.05
LMT 170120P00100000 P 01/20/17 100.0 0.00 0.10
LMT 170120P00105000 P 01/20/17 105.0 0.00 0.10
LMT 170120P00110000 P 01/20/17 110.0 0.00 0.15
LMT 170120P00115000 P 01/20/17 115.0 0.05 0.15
LMT 170120P00120000 P 01/20/17 120.0 0.00 0.20
LMT 170120P00125000 P 01/20/17 125.0 0.05 0.20
LMT 170120P00130000 P 01/20/17 130.0 0.05 0.25
LMT 170120P00135000 P 01/20/17 135.0 0.05 0.30
LMT 170120P00140000 P 01/20/17 140.0 0.05 0.35
LMT 170120P00145000 P 01/20/17 145.0 0.10 0.30
LMT 170120P00150000 P 01/20/17 150.0 0.15 0.35
LMT 170120P00155000 P 01/20/17 155.0 0.25 0.40
LMT 170120P00160000 P 01/20/17 160.0 0.30 0.50
LMT 170120P00165000 P 01/20/17 165.0 0.40 0.60
LMT 170120P00170000 P 01/20/17 170.0 0.50 0.70
LMT 170120P00175000 P 01/20/17 175.0 0.65 0.80
LMT 170120P00180000 P 01/20/17 180.0 0.85 0.95
LMT 170120P00185000 P 01/20/17 185.0 1.00 1.15
LMT 170120P00190000 P 01/20/17 190.0 1.20 1.35
LMT 170120P00195000 P 01/20/17 195.0 1.35 1.65
LMT 170120P00200000 P 01/20/17 200.0 1.65 1.95
LMT 170120P00205000 P 01/20/17 205.0 2.10 2.35
LMT 170120P00210000 P 01/20/17 210.0 2.70 2.85
LMT 170120P00215000 P 01/20/17 215.0 3.30 3.50
LMT 170120P00220000 P 01/20/17 220.0 4.10 4.30
LMT 170120P00225000 P 01/20/17 225.0 5.10 5.30
LMT 170120P00230000 P 01/20/17 230.0 5.90 6.50
LMT 170120P00235000 P 01/20/17 235.0 7.80 8.10
LMT 170120P00240000 P 01/20/17 240.0 9.20 10.00
LMT 170120P00245000 P 01/20/17 245.0 11.80 12.30
LMT 170120P00250000 P 01/20/17 250.0 14.60 15.10
LMT 170120P00260000 P 01/20/17 260.0 21.30 22.00
LMT 170120P00270000 P 01/20/17 270.0 29.50 30.20
LMT 170120P00280000 P 01/20/17 280.0 37.30 40.40
LMT 170120P00290000 P 01/20/17 290.0 46.60 50.60
LMT 170120P00300000 P 01/20/17 300.0 56.70 60.20
LMT 170317C00135000 C 03/17/17 135.0 107.70 111.40
LMT 170317C00140000 C 03/17/17 140.0 102.20 106.50
LMT 170317C00145000 C 03/17/17 145.0 97.20 101.50
LMT 170317C00150000 C 03/17/17 150.0 92.40 96.80
LMT 170317C00155000 C 03/17/17 155.0 87.20 91.40
LMT 170317C00160000 C 03/17/17 160.0 82.20 86.60
LMT 170317C00165000 C 03/17/17 165.0 77.20 81.50
LMT 170317C00170000 C 03/17/17 170.0 72.20 76.50
LMT 170317C00175000 C 03/17/17 175.0 67.30 71.80
LMT 170317C00180000 C 03/17/17 180.0 62.30 66.50
LMT 170317C00185000 C 03/17/17 185.0 57.20 61.60
LMT 170317C00190000 C 03/17/17 190.0 52.40 56.60
LMT 170317C00195000 C 03/17/17 195.0 47.50 51.80
LMT 170317C00200000 C 03/17/17 200.0 43.90 47.30
LMT 170317C00205000 C 03/17/17 205.0 39.80 40.50
LMT 170317C00210000 C 03/17/17 210.0 35.40 36.10
LMT 170317C00215000 C 03/17/17 215.0 31.20 31.80
LMT 170317C00220000 C 03/17/17 220.0 27.10 27.70
LMT 170317C00225000 C 03/17/17 225.0 23.20 23.80
LMT 170317C00230000 C 03/17/17 230.0 19.50 20.10
LMT 170317C00235000 C 03/17/17 235.0 16.10 16.70
LMT 170317C00240000 C 03/17/17 240.0 13.10 13.60
LMT 170317C00245000 C 03/17/17 245.0 10.40 10.90
LMT 170317C00250000 C 03/17/17 250.0 8.10 8.60
LMT 170317C00255000 C 03/17/17 255.0 6.20 6.60
LMT 170317C00260000 C 03/17/17 260.0 4.60 5.00
LMT 170317C00265000 C 03/17/17 265.0 3.30 3.70
LMT 170317C00270000 C 03/17/17 270.0 2.35 2.65
LMT 170317C00275000 C 03/17/17 275.0 1.55 1.90
LMT 170317C00280000 C 03/17/17 280.0 1.10 1.35
LMT 170317C00285000 C 03/17/17 285.0 0.70 0.95
LMT 170317C00290000 C 03/17/17 290.0 0.45 0.70
LMT 170317C00295000 C 03/17/17 295.0 0.25 0.55
LMT 170317C00300000 C 03/17/17 300.0 0.15 0.40
LMT 170317C00305000 C 03/17/17 305.0 0.10 0.35
LMT 170317C00310000 C 03/17/17 310.0 0.05 0.25
LMT 170317C00315000 C 03/17/17 315.0 0.00 0.20
LMT 170317C00320000 C 03/17/17 320.0 0.00 0.15
LMT 170317C00325000 C 03/17/17 325.0 0.00 0.15
LMT 170317C00330000 C 03/17/17 330.0 0.00 0.10
LMT 170317C00335000 C 03/17/17 335.0 0.00 0.10
LMT 170317C00340000 C 03/17/17 340.0 0.00 0.05
LMT 170317C00345000 C 03/17/17 345.0 0.00 0.05
LMT 170317C00350000 C 03/17/17 350.0 0.00 0.05
LMT 170317C00355000 C 03/17/17 355.0 0.00 0.05
LMT 170317P00135000 P 03/17/17 135.0 0.25 0.45
LMT 170317P00140000 P 03/17/17 140.0 0.30 0.55
LMT 170317P00145000 P 03/17/17 145.0 0.40 0.60
LMT 170317P00150000 P 03/17/17 150.0 0.50 0.70
LMT 170317P00155000 P 03/17/17 155.0 0.60 0.85
LMT 170317P00160000 P 03/17/17 160.0 0.70 0.95
LMT 170317P00165000 P 03/17/17 165.0 0.85 1.10
LMT 170317P00170000 P 03/17/17 170.0 1.00 1.25
LMT 170317P00175000 P 03/17/17 175.0 1.20 1.45
LMT 170317P00180000 P 03/17/17 180.0 1.40 1.65
LMT 170317P00185000 P 03/17/17 185.0 1.65 1.95
LMT 170317P00190000 P 03/17/17 190.0 1.95 2.25
LMT 170317P00195000 P 03/17/17 195.0 2.35 2.60
LMT 170317P00200000 P 03/17/17 200.0 2.80 3.10
LMT 170317P00205000 P 03/17/17 205.0 3.30 3.70
LMT 170317P00210000 P 03/17/17 210.0 4.00 4.30
LMT 170317P00215000 P 03/17/17 215.0 4.90 5.20
LMT 170317P00220000 P 03/17/17 220.0 5.90 6.20
LMT 170317P00225000 P 03/17/17 225.0 7.10 7.40
LMT 170317P00230000 P 03/17/17 230.0 8.60 9.20
LMT 170317P00235000 P 03/17/17 235.0 10.30 10.60
LMT 170317P00240000 P 03/17/17 240.0 12.30 12.70
LMT 170317P00245000 P 03/17/17 245.0 14.60 15.10
LMT 170317P00250000 P 03/17/17 250.0 17.50 17.90
LMT 170317P00255000 P 03/17/17 255.0 20.40 21.00
LMT 170317P00260000 P 03/17/17 260.0 23.90 24.50
LMT 170317P00265000 P 03/17/17 265.0 27.70 28.30
LMT 170317P00270000 P 03/17/17 270.0 31.60 32.30
LMT 170317P00275000 P 03/17/17 275.0 35.90 36.60
LMT 170317P00280000 P 03/17/17 280.0 39.00 42.70
LMT 170317P00285000 P 03/17/17 285.0 43.40 47.50
LMT 170317P00290000 P 03/17/17 290.0 48.00 52.30
LMT 170317P00295000 P 03/17/17 295.0 52.90 56.90
LMT 170317P00300000 P 03/17/17 300.0 57.50 61.60
LMT 170317P00305000 P 03/17/17 305.0 62.50 66.80
LMT 170317P00310000 P 03/17/17 310.0 67.40 71.70
LMT 170317P00315000 P 03/17/17 315.0 72.40 76.50
LMT 170317P00320000 P 03/17/17 320.0 77.20 81.70
LMT 170317P00325000 P 03/17/17 325.0 82.20 86.20
LMT 170317P00330000 P 03/17/17 330.0 87.20 91.70
LMT 170317P00335000 P 03/17/17 335.0 92.10 96.10
LMT 170317P00340000 P 03/17/17 340.0 97.10 101.10
LMT 170317P00345000 P 03/17/17 345.0 102.10 106.40
LMT 170317P00350000 P 03/17/17 350.0 107.10 111.40
LMT 170317P00355000 P 03/17/17 355.0 112.10 115.80
LMT 180119C00110000 C 01/19/18 110.0 131.50 135.90
LMT 180119C00115000 C 01/19/18 115.0 127.10 132.00
LMT 180119C00120000 C 01/19/18 120.0 122.10 127.00
LMT 180119C00125000 C 01/19/18 125.0 117.10 122.00
LMT 180119C00130000 C 01/19/18 130.0 112.10 117.00
LMT 180119C00135000 C 01/19/18 135.0 107.10 112.00
LMT 180119C00140000 C 01/19/18 140.0 102.10 107.00
LMT 180119C00145000 C 01/19/18 145.0 97.10 102.00
LMT 180119C00150000 C 01/19/18 150.0 93.90 94.60
LMT 180119C00155000 C 01/19/18 155.0 87.10 92.00
LMT 180119C00160000 C 01/19/18 160.0 82.10 87.00
LMT 180119C00165000 C 01/19/18 165.0 77.10 82.00
LMT 180119C00170000 C 01/19/18 170.0 73.10 76.10
LMT 180119C00175000 C 01/19/18 175.0 67.10 72.00
LMT 180119C00180000 C 01/19/18 180.0 62.80 67.20
LMT 180119C00185000 C 01/19/18 185.0 58.70 63.00
LMT 180119C00190000 C 01/19/18 190.0 55.20 56.10
LMT 180119C00195000 C 01/19/18 195.0 50.90 51.80
LMT 180119C00200000 C 01/19/18 200.0 46.80 47.60
LMT 180119C00210000 C 01/19/18 210.0 38.90 39.70
LMT 180119C00220000 C 01/19/18 220.0 32.00 32.50
LMT 180119C00230000 C 01/19/18 230.0 25.20 26.00
LMT 180119C00240000 C 01/19/18 240.0 20.00 20.30
LMT 180119C00250000 C 01/19/18 250.0 15.00 15.50
LMT 180119C00260000 C 01/19/18 260.0 11.00 11.50
LMT 180119C00270000 C 01/19/18 270.0 7.80 8.40
LMT 180119C00280000 C 01/19/18 280.0 5.40 6.00
LMT 180119C00290000 C 01/19/18 290.0 3.80 4.20
LMT 180119C00300000 C 01/19/18 300.0 2.70 2.95
LMT 180119C00310000 C 01/19/18 310.0 1.55 2.00
LMT 180119C00320000 C 01/19/18 320.0 1.00 1.40
LMT 180119C00330000 C 01/19/18 330.0 0.60 1.00
LMT 180119C00340000 C 01/19/18 340.0 0.35 0.75
LMT 180119P00110000 P 01/19/18 110.0 1.00 1.30
LMT 180119P00115000 P 01/19/18 115.0 1.10 1.50
LMT 180119P00120000 P 01/19/18 120.0 1.25 1.65
LMT 180119P00125000 P 01/19/18 125.0 1.45 1.80
LMT 180119P00130000 P 01/19/18 130.0 1.60 2.00
LMT 180119P00135000 P 01/19/18 135.0 1.80 2.20
LMT 180119P00140000 P 01/19/18 140.0 2.00 2.20
LMT 180119P00145000 P 01/19/18 145.0 2.25 2.50
LMT 180119P00150000 P 01/19/18 150.0 2.50 2.95
LMT 180119P00155000 P 01/19/18 155.0 2.80 3.30
LMT 180119P00160000 P 01/19/18 160.0 3.10 3.60
LMT 180119P00165000 P 01/19/18 165.0 3.50 4.00
LMT 180119P00170000 P 01/19/18 170.0 4.00 4.30
LMT 180119P00175000 P 01/19/18 175.0 4.50 5.00
LMT 180119P00180000 P 01/19/18 180.0 5.10 5.60
LMT 180119P00185000 P 01/19/18 185.0 5.80 6.30
LMT 180119P00190000 P 01/19/18 190.0 6.60 7.10
LMT 180119P00195000 P 01/19/18 195.0 7.50 8.00
LMT 180119P00200000 P 01/19/18 200.0 8.50 9.00
LMT 180119P00210000 P 01/19/18 210.0 10.80 11.40
LMT 180119P00220000 P 01/19/18 220.0 13.80 14.40
LMT 180119P00230000 P 01/19/18 230.0 17.40 18.00
LMT 180119P00240000 P 01/19/18 240.0 21.90 22.50
LMT 180119P00250000 P 01/19/18 250.0 27.20 27.80
LMT 180119P00260000 P 01/19/18 260.0 33.30 33.90
LMT 180119P00270000 P 01/19/18 270.0 40.00 40.80
LMT 180119P00280000 P 01/19/18 280.0 47.50 48.40
LMT 180119P00290000 P 01/19/18 290.0 55.60 56.50
LMT 180119P00300000 P 01/19/18 300.0 64.30 65.20
LMT 180119P00310000 P 01/19/18 310.0 71.00 75.10
LMT 180119P00320000 P 01/19/18 320.0 80.30 85.00
LMT 180119P00330000 P 01/19/18 330.0 89.50 93.90
LMT 180119P00340000 P 01/19/18 340.0 99.00 103.90

OPRA data is delayed 15 minutes.