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 (2016-09-09)Premium Content

Lockheed Martin Corp (LMT)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 160930C00195000 C 09/30/16 195.0 49.40 52.10
LMT 160930C00200000 C 09/30/16 200.0 43.60 47.90
LMT 160930C00205000 C 09/30/16 205.0 38.60 42.90
LMT 160930C00210000 C 09/30/16 210.0 34.40 37.50
LMT 160930C00215000 C 09/30/16 215.0 29.50 32.50
LMT 160930C00220000 C 09/30/16 220.0 24.60 26.80
LMT 160930C00225000 C 09/30/16 225.0 19.20 21.70
LMT 160930C00227500 C 09/30/16 227.5 16.20 20.50
LMT 160930C00230000 C 09/30/16 230.0 14.60 16.60
LMT 160930C00232500 C 09/30/16 232.5 11.20 15.00
LMT 160930C00235000 C 09/30/16 235.0 10.40 11.00
LMT 160930C00237500 C 09/30/16 237.5 7.30 9.10
LMT 160930C00240000 C 09/30/16 240.0 5.40 6.00
LMT 160930C00242500 C 09/30/16 242.5 3.20 3.60
LMT 160930C00245000 C 09/30/16 245.0 1.30 1.50
LMT 160930C00247500 C 09/30/16 247.5 0.25 0.40
LMT 160930C00250000 C 09/30/16 250.0 0.00 0.15
LMT 160930C00252500 C 09/30/16 252.5 0.00 0.05
LMT 160930C00255000 C 09/30/16 255.0 0.00 0.25
LMT 160930C00257500 C 09/30/16 257.5 0.00 0.30
LMT 160930C00260000 C 09/30/16 260.0 0.00 0.35
LMT 160930C00262500 C 09/30/16 262.5 0.00 0.15
LMT 160930C00265000 C 09/30/16 265.0 0.00 0.05
LMT 160930C00267500 C 09/30/16 267.5 0.00 0.50
LMT 160930C00270000 C 09/30/16 270.0 0.00 0.50
LMT 160930C00272500 C 09/30/16 272.5 0.00 0.50
LMT 160930C00275000 C 09/30/16 275.0 0.00 0.50
LMT 160930C00277500 C 09/30/16 277.5 0.00 0.50
LMT 160930C00280000 C 09/30/16 280.0 0.00 0.50
LMT 160930C00282500 C 09/30/16 282.5 0.00 0.50
LMT 160930C00285000 C 09/30/16 285.0 0.00 0.50
LMT 160930C00287500 C 09/30/16 287.5 0.00 0.50
LMT 160930C00290000 C 09/30/16 290.0 0.00 0.35
LMT 160930C00292500 C 09/30/16 292.5 0.00 0.50
LMT 160930C00295000 C 09/30/16 295.0 0.00 0.50
LMT 160930C00297500 C 09/30/16 297.5 0.00 0.50
LMT 160930C00300000 C 09/30/16 300.0 0.00 0.50
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 0.50
LMT 160930P00195000 P 09/30/16 195.0 0.00 0.50
LMT 160930P00200000 P 09/30/16 200.0 0.00 0.50
LMT 160930P00205000 P 09/30/16 205.0 0.00 0.05
LMT 160930P00210000 P 09/30/16 210.0 0.00 0.50
LMT 160930P00215000 P 09/30/16 215.0 0.00 0.50
LMT 160930P00220000 P 09/30/16 220.0 0.00 0.25
LMT 160930P00225000 P 09/30/16 225.0 0.00 0.05
LMT 160930P00227500 P 09/30/16 227.5 0.00 0.50
LMT 160930P00230000 P 09/30/16 230.0 0.00 0.15
LMT 160930P00232500 P 09/30/16 232.5 0.00 0.15
LMT 160930P00235000 P 09/30/16 235.0 0.00 0.20
LMT 160930P00237500 P 09/30/16 237.5 0.00 0.20
LMT 160930P00240000 P 09/30/16 240.0 0.10 0.15
LMT 160930P00242500 P 09/30/16 242.5 0.15 0.30
LMT 160930P00245000 P 09/30/16 245.0 0.70 0.80
LMT 160930P00247500 P 09/30/16 247.5 2.05 2.35
LMT 160930P00250000 P 09/30/16 250.0 4.10 4.70
LMT 160930P00252500 P 09/30/16 252.5 6.50 7.20
LMT 160930P00255000 P 09/30/16 255.0 8.50 10.50
LMT 160930P00257500 P 09/30/16 257.5 10.00 13.80
LMT 160930P00260000 P 09/30/16 260.0 13.50 15.60
LMT 160930P00262500 P 09/30/16 262.5 15.00 18.80
LMT 160930P00265000 P 09/30/16 265.0 18.00 20.60
LMT 160930P00267500 P 09/30/16 267.5 20.00 23.80
LMT 160930P00270000 P 09/30/16 270.0 23.30 25.40
LMT 160930P00272500 P 09/30/16 272.5 25.00 28.80
LMT 160930P00275000 P 09/30/16 275.0 27.50 30.60
LMT 160930P00277500 P 09/30/16 277.5 30.00 33.80
LMT 160930P00280000 P 09/30/16 280.0 32.50 35.60
LMT 160930P00282500 P 09/30/16 282.5 34.60 38.80
LMT 160930P00285000 P 09/30/16 285.0 37.50 41.30
LMT 160930P00287500 P 09/30/16 287.5 39.50 43.80
LMT 160930P00290000 P 09/30/16 290.0 42.50 46.20
LMT 160930P00292500 P 09/30/16 292.5 45.00 48.80
LMT 160930P00295000 P 09/30/16 295.0 47.30 51.30
LMT 160930P00297500 P 09/30/16 297.5 49.50 53.90
LMT 160930P00300000 P 09/30/16 300.0 52.00 56.40
LMT 160930P00320000 P 09/30/16 320.0 72.00 76.40
LMT 160930P00330000 P 09/30/16 330.0 82.50 86.20
LMT 160930P00340000 P 09/30/16 340.0 93.40 96.00
LMT 161007C00200000 C 10/07/16 200.0 44.60 47.70
LMT 161007C00205000 C 10/07/16 205.0 38.70 42.70
LMT 161007C00207500 C 10/07/16 207.5 36.20 40.50
LMT 161007C00210000 C 10/07/16 210.0 33.70 37.50
LMT 161007C00212500 C 10/07/16 212.5 31.20 35.00
LMT 161007C00215000 C 10/07/16 215.0 30.30 31.10
LMT 161007C00217500 C 10/07/16 217.5 26.40 30.20
LMT 161007C00220000 C 10/07/16 220.0 23.70 28.00
LMT 161007C00222500 C 10/07/16 222.5 21.60 25.20
LMT 161007C00225000 C 10/07/16 225.0 19.40 21.70
LMT 161007C00227500 C 10/07/16 227.5 16.20 19.60
LMT 161007C00230000 C 10/07/16 230.0 14.50 16.70
LMT 161007C00232500 C 10/07/16 232.5 12.00 14.40
LMT 161007C00235000 C 10/07/16 235.0 9.30 12.10
LMT 161007C00237500 C 10/07/16 237.5 8.40 9.00
LMT 161007C00240000 C 10/07/16 240.0 6.20 6.70
LMT 161007C00242500 C 10/07/16 242.5 4.30 4.60
LMT 161007C00245000 C 10/07/16 245.0 2.65 2.85
LMT 161007C00247500 C 10/07/16 247.5 1.40 1.60
LMT 161007C00250000 C 10/07/16 250.0 0.65 0.80
LMT 161007C00252500 C 10/07/16 252.5 0.20 0.35
LMT 161007C00255000 C 10/07/16 255.0 0.05 0.20
LMT 161007C00257500 C 10/07/16 257.5 0.00 0.25
LMT 161007C00260000 C 10/07/16 260.0 0.00 0.25
LMT 161007C00262500 C 10/07/16 262.5 0.00 0.25
LMT 161007C00265000 C 10/07/16 265.0 0.00 0.50
LMT 161007C00267500 C 10/07/16 267.5 0.00 0.50
LMT 161007C00270000 C 10/07/16 270.0 0.00 0.50
LMT 161007C00272500 C 10/07/16 272.5 0.00 0.50
LMT 161007C00275000 C 10/07/16 275.0 0.00 0.50
LMT 161007C00277500 C 10/07/16 277.5 0.00 0.50
LMT 161007C00280000 C 10/07/16 280.0 0.00 0.50
LMT 161007C00282500 C 10/07/16 282.5 0.00 0.50
LMT 161007C00285000 C 10/07/16 285.0 0.00 0.50
LMT 161007P00200000 P 10/07/16 200.0 0.00 0.35
LMT 161007P00205000 P 10/07/16 205.0 0.00 0.30
LMT 161007P00207500 P 10/07/16 207.5 0.00 0.50
LMT 161007P00210000 P 10/07/16 210.0 0.00 0.50
LMT 161007P00212500 P 10/07/16 212.5 0.00 0.50
LMT 161007P00215000 P 10/07/16 215.0 0.00 0.10
LMT 161007P00217500 P 10/07/16 217.5 0.00 0.50
LMT 161007P00220000 P 10/07/16 220.0 0.00 0.25
LMT 161007P00222500 P 10/07/16 222.5 0.00 0.25
LMT 161007P00225000 P 10/07/16 225.0 0.00 0.25
LMT 161007P00227500 P 10/07/16 227.5 0.05 0.20
LMT 161007P00230000 P 10/07/16 230.0 0.05 0.20
LMT 161007P00232500 P 10/07/16 232.5 0.10 0.25
LMT 161007P00235000 P 10/07/16 235.0 0.20 0.30
LMT 161007P00237500 P 10/07/16 237.5 0.35 0.50
LMT 161007P00240000 P 10/07/16 240.0 0.60 0.75
LMT 161007P00242500 P 10/07/16 242.5 1.15 1.25
LMT 161007P00245000 P 10/07/16 245.0 1.90 2.15
LMT 161007P00247500 P 10/07/16 247.5 3.20 3.40
LMT 161007P00250000 P 10/07/16 250.0 4.70 5.20
LMT 161007P00252500 P 10/07/16 252.5 6.70 7.30
LMT 161007P00255000 P 10/07/16 255.0 8.10 11.40
LMT 161007P00257500 P 10/07/16 257.5 10.50 13.40
LMT 161007P00260000 P 10/07/16 260.0 12.80 15.90
LMT 161007P00262500 P 10/07/16 262.5 15.00 18.80
LMT 161007P00265000 P 10/07/16 265.0 17.50 21.30
LMT 161007P00267500 P 10/07/16 267.5 20.00 23.80
LMT 161007P00270000 P 10/07/16 270.0 22.50 26.30
LMT 161007P00272500 P 10/07/16 272.5 25.00 28.80
LMT 161007P00275000 P 10/07/16 275.0 27.50 31.30
LMT 161007P00277500 P 10/07/16 277.5 30.00 33.80
LMT 161007P00280000 P 10/07/16 280.0 32.50 36.30
LMT 161007P00282500 P 10/07/16 282.5 34.50 38.80
LMT 161007P00285000 P 10/07/16 285.0 37.70 40.50
LMT 161014C00200000 C 10/14/16 200.0 44.10 47.20
LMT 161014C00205000 C 10/14/16 205.0 38.70 42.70
LMT 161014C00207500 C 10/14/16 207.5 36.20 40.20
LMT 161014C00210000 C 10/14/16 210.0 33.70 37.60
LMT 161014C00212500 C 10/14/16 212.5 31.20 35.20
LMT 161014C00215000 C 10/14/16 215.0 29.00 32.70
LMT 161014C00217500 C 10/14/16 217.5 26.20 30.20
LMT 161014C00220000 C 10/14/16 220.0 24.00 27.50
LMT 161014C00222500 C 10/14/16 222.5 21.50 25.00
LMT 161014C00225000 C 10/14/16 225.0 18.80 22.80
LMT 161014C00227500 C 10/14/16 227.5 16.50 20.30
LMT 161014C00230000 C 10/14/16 230.0 14.30 17.00
LMT 161014C00232500 C 10/14/16 232.5 12.50 14.80
LMT 161014C00235000 C 10/14/16 235.0 11.10 11.60
LMT 161014C00237500 C 10/14/16 237.5 8.90 9.40
LMT 161014C00240000 C 10/14/16 240.0 6.80 7.30
LMT 161014C00242500 C 10/14/16 242.5 4.90 5.20
LMT 161014C00245000 C 10/14/16 245.0 3.30 3.70
LMT 161014C00247500 C 10/14/16 247.5 2.10 2.25
LMT 161014C00250000 C 10/14/16 250.0 1.15 1.30
LMT 161014C00252500 C 10/14/16 252.5 0.55 0.70
LMT 161014C00255000 C 10/14/16 255.0 0.25 0.40
LMT 161014C00257500 C 10/14/16 257.5 0.10 0.25
LMT 161014C00260000 C 10/14/16 260.0 0.00 0.25
LMT 161014C00262500 C 10/14/16 262.5 0.00 0.25
LMT 161014C00265000 C 10/14/16 265.0 0.00 0.25
LMT 161014C00267500 C 10/14/16 267.5 0.00 0.50
LMT 161014C00270000 C 10/14/16 270.0 0.00 0.50
LMT 161014C00272500 C 10/14/16 272.5 0.00 0.50
LMT 161014C00275000 C 10/14/16 275.0 0.00 0.50
LMT 161014C00277500 C 10/14/16 277.5 0.00 0.50
LMT 161014P00200000 P 10/14/16 200.0 0.00 0.50
LMT 161014P00205000 P 10/14/16 205.0 0.00 0.30
LMT 161014P00207500 P 10/14/16 207.5 0.00 0.50
LMT 161014P00210000 P 10/14/16 210.0 0.00 0.50
LMT 161014P00212500 P 10/14/16 212.5 0.00 0.25
LMT 161014P00215000 P 10/14/16 215.0 0.00 0.25
LMT 161014P00217500 P 10/14/16 217.5 0.00 0.25
LMT 161014P00220000 P 10/14/16 220.0 0.00 0.25
LMT 161014P00222500 P 10/14/16 222.5 0.05 0.20
LMT 161014P00225000 P 10/14/16 225.0 0.10 0.25
LMT 161014P00227500 P 10/14/16 227.5 0.15 0.30
LMT 161014P00230000 P 10/14/16 230.0 0.20 0.40
LMT 161014P00232500 P 10/14/16 232.5 0.30 0.50
LMT 161014P00235000 P 10/14/16 235.0 0.50 0.70
LMT 161014P00237500 P 10/14/16 237.5 0.75 0.95
LMT 161014P00240000 P 10/14/16 240.0 1.15 1.30
LMT 161014P00242500 P 10/14/16 242.5 1.75 1.90
LMT 161014P00245000 P 10/14/16 245.0 2.60 2.90
LMT 161014P00247500 P 10/14/16 247.5 3.80 4.10
LMT 161014P00250000 P 10/14/16 250.0 5.20 5.70
LMT 161014P00252500 P 10/14/16 252.5 7.10 7.80
LMT 161014P00255000 P 10/14/16 255.0 7.80 10.90
LMT 161014P00257500 P 10/14/16 257.5 10.60 13.70
LMT 161014P00260000 P 10/14/16 260.0 12.30 16.30
LMT 161014P00262500 P 10/14/16 262.5 14.80 18.30
LMT 161014P00265000 P 10/14/16 265.0 17.40 21.30
LMT 161014P00267500 P 10/14/16 267.5 20.10 23.80
LMT 161014P00270000 P 10/14/16 270.0 22.50 26.30
LMT 161014P00272500 P 10/14/16 272.5 25.10 28.80
LMT 161014P00275000 P 10/14/16 275.0 27.50 31.30
LMT 161014P00277500 P 10/14/16 277.5 30.70 33.30
LMT 161021C00155000 C 10/21/16 155.0 89.50 91.80
LMT 161021C00160000 C 10/21/16 160.0 84.00 87.70
LMT 161021C00165000 C 10/21/16 165.0 79.00 82.70
LMT 161021C00170000 C 10/21/16 170.0 73.70 77.80
LMT 161021C00175000 C 10/21/16 175.0 69.10 72.40
LMT 161021C00180000 C 10/21/16 180.0 63.80 67.70
LMT 161021C00185000 C 10/21/16 185.0 59.00 62.50
LMT 161021C00190000 C 10/21/16 190.0 54.00 57.70
LMT 161021C00195000 C 10/21/16 195.0 48.90 52.40
LMT 161021C00200000 C 10/21/16 200.0 44.00 47.50
LMT 161021C00202500 C 10/21/16 202.5 41.50 45.20
LMT 161021C00205000 C 10/21/16 205.0 38.80 42.70
LMT 161021C00207500 C 10/21/16 207.5 36.50 40.20
LMT 161021C00210000 C 10/21/16 210.0 33.80 37.70
LMT 161021C00212500 C 10/21/16 212.5 31.50 35.20
LMT 161021C00215000 C 10/21/16 215.0 29.70 32.00
LMT 161021C00217500 C 10/21/16 217.5 26.90 30.10
LMT 161021C00220000 C 10/21/16 220.0 24.10 27.20
LMT 161021C00222500 C 10/21/16 222.5 22.10 25.30
LMT 161021C00225000 C 10/21/16 225.0 19.80 22.00
LMT 161021C00227500 C 10/21/16 227.5 17.10 20.50
LMT 161021C00230000 C 10/21/16 230.0 15.30 16.90
LMT 161021C00232500 C 10/21/16 232.5 13.70 14.30
LMT 161021C00235000 C 10/21/16 235.0 11.50 11.90
LMT 161021C00237500 C 10/21/16 237.5 9.30 9.70
LMT 161021C00240000 C 10/21/16 240.0 7.20 7.80
LMT 161021C00242500 C 10/21/16 242.5 5.50 5.80
LMT 161021C00245000 C 10/21/16 245.0 4.00 4.20
LMT 161021C00247500 C 10/21/16 247.5 2.70 2.85
LMT 161021C00250000 C 10/21/16 250.0 1.65 1.80
LMT 161021C00252500 C 10/21/16 252.5 0.95 1.10
LMT 161021C00255000 C 10/21/16 255.0 0.50 0.65
LMT 161021C00257500 C 10/21/16 257.5 0.25 0.35
LMT 161021C00260000 C 10/21/16 260.0 0.10 0.20
LMT 161021C00262500 C 10/21/16 262.5 0.00 0.25
LMT 161021C00265000 C 10/21/16 265.0 0.00 0.15
LMT 161021C00267500 C 10/21/16 267.5 0.00 0.10
LMT 161021C00270000 C 10/21/16 270.0 0.00 0.10
LMT 161021C00272500 C 10/21/16 272.5 0.00 0.15
LMT 161021C00275000 C 10/21/16 275.0 0.00 0.10
LMT 161021C00280000 C 10/21/16 280.0 0.00 0.05
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 0.05
LMT 161021P00160000 P 10/21/16 160.0 0.00 0.05
LMT 161021P00165000 P 10/21/16 165.0 0.00 0.05
LMT 161021P00170000 P 10/21/16 170.0 0.00 0.05
LMT 161021P00175000 P 10/21/16 175.0 0.00 0.05
LMT 161021P00180000 P 10/21/16 180.0 0.00 0.10
LMT 161021P00185000 P 10/21/16 185.0 0.00 0.10
LMT 161021P00190000 P 10/21/16 190.0 0.00 0.05
LMT 161021P00195000 P 10/21/16 195.0 0.00 0.10
LMT 161021P00200000 P 10/21/16 200.0 0.00 0.10
LMT 161021P00202500 P 10/21/16 202.5 0.00 0.15
LMT 161021P00205000 P 10/21/16 205.0 0.00 0.20
LMT 161021P00207500 P 10/21/16 207.5 0.00 0.20
LMT 161021P00210000 P 10/21/16 210.0 0.05 0.20
LMT 161021P00212500 P 10/21/16 212.5 0.00 0.20
LMT 161021P00215000 P 10/21/16 215.0 0.05 0.20
LMT 161021P00217500 P 10/21/16 217.5 0.10 0.20
LMT 161021P00220000 P 10/21/16 220.0 0.10 0.25
LMT 161021P00222500 P 10/21/16 222.5 0.15 0.30
LMT 161021P00225000 P 10/21/16 225.0 0.20 0.35
LMT 161021P00227500 P 10/21/16 227.5 0.30 0.45
LMT 161021P00230000 P 10/21/16 230.0 0.45 0.55
LMT 161021P00232500 P 10/21/16 232.5 0.60 0.75
LMT 161021P00235000 P 10/21/16 235.0 0.85 0.95
LMT 161021P00237500 P 10/21/16 237.5 1.15 1.35
LMT 161021P00240000 P 10/21/16 240.0 1.65 1.80
LMT 161021P00242500 P 10/21/16 242.5 2.30 2.45
LMT 161021P00245000 P 10/21/16 245.0 3.20 3.40
LMT 161021P00247500 P 10/21/16 247.5 4.30 4.60
LMT 161021P00250000 P 10/21/16 250.0 5.80 6.10
LMT 161021P00252500 P 10/21/16 252.5 7.50 8.00
LMT 161021P00255000 P 10/21/16 255.0 9.50 10.10
LMT 161021P00257500 P 10/21/16 257.5 10.90 13.80
LMT 161021P00260000 P 10/21/16 260.0 13.10 15.50
LMT 161021P00262500 P 10/21/16 262.5 15.00 18.60
LMT 161021P00265000 P 10/21/16 265.0 18.20 20.50
LMT 161021P00267500 P 10/21/16 267.5 20.60 23.80
LMT 161021P00270000 P 10/21/16 270.0 23.20 25.50
LMT 161021P00272500 P 10/21/16 272.5 25.10 28.00
LMT 161021P00275000 P 10/21/16 275.0 27.60 31.00
LMT 161021P00280000 P 10/21/16 280.0 32.50 35.80
LMT 161021P00285000 P 10/21/16 285.0 37.30 41.20
LMT 161021P00290000 P 10/21/16 290.0 42.60 46.30
LMT 161021P00295000 P 10/21/16 295.0 47.60 51.00
LMT 161021P00300000 P 10/21/16 300.0 52.50 55.90
LMT 161021P00305000 P 10/21/16 305.0 57.90 61.30
LMT 161021P00310000 P 10/21/16 310.0 62.30 66.00
LMT 161021P00315000 P 10/21/16 315.0 67.60 71.30
LMT 161021P00320000 P 10/21/16 320.0 72.80 76.10
LMT 161021P00325000 P 10/21/16 325.0 77.80 81.10
LMT 161021P00330000 P 10/21/16 330.0 82.30 86.30
LMT 161021P00335000 P 10/21/16 335.0 87.50 91.30
LMT 161021P00340000 P 10/21/16 340.0 92.30 96.30
LMT 161021P00345000 P 10/21/16 345.0 97.50 101.30
LMT 161021P00350000 P 10/21/16 350.0 102.50 106.30
LMT 161021P00355000 P 10/21/16 355.0 108.20 110.50
LMT 161028C00195000 C 10/28/16 195.0 49.10 52.50
LMT 161028C00200000 C 10/28/16 200.0 44.00 47.70
LMT 161028C00205000 C 10/28/16 205.0 39.10 43.00
LMT 161028C00207500 C 10/28/16 207.5 36.50 40.30
LMT 161028C00210000 C 10/28/16 210.0 34.20 37.90
LMT 161028C00212500 C 10/28/16 212.5 31.70 35.30
LMT 161028C00215000 C 10/28/16 215.0 29.20 32.90
LMT 161028C00217500 C 10/28/16 217.5 26.90 30.10
LMT 161028C00220000 C 10/28/16 220.0 24.50 27.10
LMT 161028C00222500 C 10/28/16 222.5 22.30 25.40
LMT 161028C00225000 C 10/28/16 225.0 20.60 23.00
LMT 161028C00227500 C 10/28/16 227.5 19.00 19.60
LMT 161028C00230000 C 10/28/16 230.0 16.80 17.40
LMT 161028C00232500 C 10/28/16 232.5 14.60 15.20
LMT 161028C00235000 C 10/28/16 235.0 12.50 13.00
LMT 161028C00237500 C 10/28/16 237.5 10.50 11.00
LMT 161028C00240000 C 10/28/16 240.0 8.60 8.90
LMT 161028C00242500 C 10/28/16 242.5 7.00 7.20
LMT 161028C00245000 C 10/28/16 245.0 5.50 5.70
LMT 161028C00247500 C 10/28/16 247.5 4.10 4.40
LMT 161028C00250000 C 10/28/16 250.0 3.00 3.30
LMT 161028C00252500 C 10/28/16 252.5 2.15 2.30
LMT 161028C00255000 C 10/28/16 255.0 1.45 1.60
LMT 161028C00257500 C 10/28/16 257.5 0.95 1.15
LMT 161028C00260000 C 10/28/16 260.0 0.55 0.80
LMT 161028C00262500 C 10/28/16 262.5 0.35 0.55
LMT 161028C00265000 C 10/28/16 265.0 0.20 0.35
LMT 161028C00267500 C 10/28/16 267.5 0.10 0.25
LMT 161028C00270000 C 10/28/16 270.0 0.05 0.20
LMT 161028C00272500 C 10/28/16 272.5 0.00 0.25
LMT 161028C00275000 C 10/28/16 275.0 0.00 0.25
LMT 161028C00277500 C 10/28/16 277.5 0.00 0.25
LMT 161028P00195000 P 10/28/16 195.0 0.00 0.25
LMT 161028P00200000 P 10/28/16 200.0 0.05 0.25
LMT 161028P00205000 P 10/28/16 205.0 0.10 0.25
LMT 161028P00207500 P 10/28/16 207.5 0.10 0.30
LMT 161028P00210000 P 10/28/16 210.0 0.15 0.35
LMT 161028P00212500 P 10/28/16 212.5 0.20 0.40
LMT 161028P00215000 P 10/28/16 215.0 0.25 0.45
LMT 161028P00217500 P 10/28/16 217.5 0.35 0.50
LMT 161028P00220000 P 10/28/16 220.0 0.45 0.65
LMT 161028P00222500 P 10/28/16 222.5 0.55 0.75
LMT 161028P00225000 P 10/28/16 225.0 0.70 0.90
LMT 161028P00227500 P 10/28/16 227.5 0.90 1.10
LMT 161028P00230000 P 10/28/16 230.0 1.15 1.35
LMT 161028P00232500 P 10/28/16 232.5 1.45 1.60
LMT 161028P00235000 P 10/28/16 235.0 1.85 2.00
LMT 161028P00237500 P 10/28/16 237.5 2.30 2.45
LMT 161028P00240000 P 10/28/16 240.0 2.95 3.20
LMT 161028P00242500 P 10/28/16 242.5 3.70 4.00
LMT 161028P00245000 P 10/28/16 245.0 4.60 4.90
LMT 161028P00247500 P 10/28/16 247.5 5.80 6.10
LMT 161028P00250000 P 10/28/16 250.0 7.10 7.50
LMT 161028P00252500 P 10/28/16 252.5 8.70 9.10
LMT 161028P00255000 P 10/28/16 255.0 10.50 11.00
LMT 161028P00257500 P 10/28/16 257.5 12.40 12.90
LMT 161028P00260000 P 10/28/16 260.0 14.50 15.10
LMT 161028P00262500 P 10/28/16 262.5 15.80 18.70
LMT 161028P00265000 P 10/28/16 265.0 17.50 21.80
LMT 161028P00267500 P 10/28/16 267.5 19.80 23.80
LMT 161028P00270000 P 10/28/16 270.0 23.10 26.80
LMT 161028P00272500 P 10/28/16 272.5 25.60 29.00
LMT 161028P00275000 P 10/28/16 275.0 27.50 31.70
LMT 161028P00277500 P 10/28/16 277.5 30.60 33.50
LMT 161104C00205000 C 11/04/16 205.0 39.20 42.60
LMT 161104C00207500 C 11/04/16 207.5 36.50 40.10
LMT 161104C00210000 C 11/04/16 210.0 34.30 37.80
LMT 161104C00212500 C 11/04/16 212.5 31.60 35.30
LMT 161104C00215000 C 11/04/16 215.0 29.30 32.90
LMT 161104C00217500 C 11/04/16 217.5 27.10 30.50
LMT 161104C00220000 C 11/04/16 220.0 25.00 28.10
LMT 161104C00222500 C 11/04/16 222.5 22.80 25.50
LMT 161104C00225000 C 11/04/16 225.0 21.60 22.00
LMT 161104C00227500 C 11/04/16 227.5 19.30 19.80
LMT 161104C00230000 C 11/04/16 230.0 17.10 17.60
LMT 161104C00232500 C 11/04/16 232.5 14.80 15.40
LMT 161104C00235000 C 11/04/16 235.0 12.90 13.40
LMT 161104C00237500 C 11/04/16 237.5 10.90 11.20
LMT 161104C00240000 C 11/04/16 240.0 9.10 9.30
LMT 161104C00242500 C 11/04/16 242.5 7.30 7.70
LMT 161104C00245000 C 11/04/16 245.0 5.80 6.10
LMT 161104C00247500 C 11/04/16 247.5 4.50 4.80
LMT 161104C00250000 C 11/04/16 250.0 3.40 3.70
LMT 161104C00252500 C 11/04/16 252.5 2.45 2.65
LMT 161104C00255000 C 11/04/16 255.0 1.75 1.90
LMT 161104C00257500 C 11/04/16 257.5 1.15 1.35
LMT 161104C00260000 C 11/04/16 260.0 0.75 0.95
LMT 161104C00262500 C 11/04/16 262.5 0.45 0.65
LMT 161104C00265000 C 11/04/16 265.0 0.30 0.45
LMT 161104C00267500 C 11/04/16 267.5 0.15 0.30
LMT 161104C00270000 C 11/04/16 270.0 0.10 0.25
LMT 161104C00272500 C 11/04/16 272.5 0.05 0.20
LMT 161104C00275000 C 11/04/16 275.0 0.00 0.25
LMT 161104C00277500 C 11/04/16 277.5 0.00 0.25
LMT 161104P00205000 P 11/04/16 205.0 0.15 0.30
LMT 161104P00207500 P 11/04/16 207.5 0.20 0.35
LMT 161104P00210000 P 11/04/16 210.0 0.25 0.40
LMT 161104P00212500 P 11/04/16 212.5 0.30 0.50
LMT 161104P00215000 P 11/04/16 215.0 0.35 0.55
LMT 161104P00217500 P 11/04/16 217.5 0.45 0.65
LMT 161104P00220000 P 11/04/16 220.0 0.60 0.80
LMT 161104P00222500 P 11/04/16 222.5 0.70 0.90
LMT 161104P00225000 P 11/04/16 225.0 0.90 1.10
LMT 161104P00227500 P 11/04/16 227.5 1.10 1.30
LMT 161104P00230000 P 11/04/16 230.0 1.40 1.55
LMT 161104P00232500 P 11/04/16 232.5 1.70 1.90
LMT 161104P00235000 P 11/04/16 235.0 2.10 2.25
LMT 161104P00237500 P 11/04/16 237.5 2.65 2.80
LMT 161104P00240000 P 11/04/16 240.0 3.20 3.50
LMT 161104P00242500 P 11/04/16 242.5 4.00 4.40
LMT 161104P00245000 P 11/04/16 245.0 5.00 5.30
LMT 161104P00247500 P 11/04/16 247.5 6.10 6.50
LMT 161104P00250000 P 11/04/16 250.0 7.50 7.80
LMT 161104P00252500 P 11/04/16 252.5 9.00 9.50
LMT 161104P00255000 P 11/04/16 255.0 10.70 11.20
LMT 161104P00257500 P 11/04/16 257.5 12.60 13.20
LMT 161104P00260000 P 11/04/16 260.0 14.70 15.30
LMT 161104P00262500 P 11/04/16 262.5 16.60 18.60
LMT 161104P00265000 P 11/04/16 265.0 18.10 20.80
LMT 161104P00267500 P 11/04/16 267.5 20.70 23.80
LMT 161104P00270000 P 11/04/16 270.0 22.10 26.20
LMT 161104P00272500 P 11/04/16 272.5 25.00 28.90
LMT 161104P00275000 P 11/04/16 275.0 27.10 31.60
LMT 161104P00277500 P 11/04/16 277.5 30.60 33.50
LMT 161118C00135000 C 11/18/16 135.0 109.10 112.20
LMT 161118C00140000 C 11/18/16 140.0 104.10 107.70
LMT 161118C00145000 C 11/18/16 145.0 99.10 103.20
LMT 161118C00150000 C 11/18/16 150.0 93.90 97.70
LMT 161118C00155000 C 11/18/16 155.0 88.80 92.70
LMT 161118C00160000 C 11/18/16 160.0 84.00 87.80
LMT 161118C00165000 C 11/18/16 165.0 78.80 82.80
LMT 161118C00170000 C 11/18/16 170.0 73.80 77.80
LMT 161118C00175000 C 11/18/16 175.0 68.90 72.80
LMT 161118C00180000 C 11/18/16 180.0 64.20 67.90
LMT 161118C00185000 C 11/18/16 185.0 59.20 62.90
LMT 161118C00190000 C 11/18/16 190.0 54.10 57.90
LMT 161118C00195000 C 11/18/16 195.0 49.70 52.80
LMT 161118C00200000 C 11/18/16 200.0 44.30 48.10
LMT 161118C00205000 C 11/18/16 205.0 39.50 42.60
LMT 161118C00210000 C 11/18/16 210.0 34.70 37.80
LMT 161118C00215000 C 11/18/16 215.0 30.00 33.20
LMT 161118C00220000 C 11/18/16 220.0 25.30 28.50
LMT 161118C00225000 C 11/18/16 225.0 21.90 22.60
LMT 161118C00230000 C 11/18/16 230.0 17.50 18.20
LMT 161118C00235000 C 11/18/16 235.0 13.50 14.00
LMT 161118C00240000 C 11/18/16 240.0 9.80 10.10
LMT 161118C00245000 C 11/18/16 245.0 6.70 6.90
LMT 161118C00250000 C 11/18/16 250.0 4.10 4.40
LMT 161118C00255000 C 11/18/16 255.0 2.35 2.50
LMT 161118C00260000 C 11/18/16 260.0 1.20 1.35
LMT 161118C00265000 C 11/18/16 265.0 0.55 0.70
LMT 161118C00270000 C 11/18/16 270.0 0.20 0.35
LMT 161118C00275000 C 11/18/16 275.0 0.10 0.25
LMT 161118C00280000 C 11/18/16 280.0 0.00 0.15
LMT 161118C00285000 C 11/18/16 285.0 0.00 0.10
LMT 161118C00290000 C 11/18/16 290.0 0.00 0.05
LMT 161118C00295000 C 11/18/16 295.0 0.00 0.05
LMT 161118C00300000 C 11/18/16 300.0 0.00 0.05
LMT 161118C00305000 C 11/18/16 305.0 0.00 0.05
LMT 161118C00310000 C 11/18/16 310.0 0.00 0.05
LMT 161118C00315000 C 11/18/16 315.0 0.00 0.05
LMT 161118C00320000 C 11/18/16 320.0 0.00 0.05
LMT 161118C00325000 C 11/18/16 325.0 0.00 0.05
LMT 161118C00330000 C 11/18/16 330.0 0.00 0.05
LMT 161118C00335000 C 11/18/16 335.0 0.00 0.05
LMT 161118C00340000 C 11/18/16 340.0 0.00 0.05
LMT 161118P00135000 P 11/18/16 135.0 0.00 0.05
LMT 161118P00140000 P 11/18/16 140.0 0.00 0.05
LMT 161118P00145000 P 11/18/16 145.0 0.00 0.05
LMT 161118P00150000 P 11/18/16 150.0 0.00 0.10
LMT 161118P00155000 P 11/18/16 155.0 0.00 0.10
LMT 161118P00160000 P 11/18/16 160.0 0.00 0.10
LMT 161118P00165000 P 11/18/16 165.0 0.00 0.10
LMT 161118P00170000 P 11/18/16 170.0 0.05 0.15
LMT 161118P00175000 P 11/18/16 175.0 0.05 0.15
LMT 161118P00180000 P 11/18/16 180.0 0.05 0.20
LMT 161118P00185000 P 11/18/16 185.0 0.10 0.20
LMT 161118P00190000 P 11/18/16 190.0 0.10 0.20
LMT 161118P00195000 P 11/18/16 195.0 0.15 0.25
LMT 161118P00200000 P 11/18/16 200.0 0.20 0.35
LMT 161118P00205000 P 11/18/16 205.0 0.30 0.45
LMT 161118P00210000 P 11/18/16 210.0 0.45 0.55
LMT 161118P00215000 P 11/18/16 215.0 0.60 0.75
LMT 161118P00220000 P 11/18/16 220.0 0.85 1.05
LMT 161118P00225000 P 11/18/16 225.0 1.25 1.40
LMT 161118P00230000 P 11/18/16 230.0 1.85 2.00
LMT 161118P00235000 P 11/18/16 235.0 2.70 2.85
LMT 161118P00240000 P 11/18/16 240.0 4.00 4.20
LMT 161118P00245000 P 11/18/16 245.0 5.80 6.00
LMT 161118P00250000 P 11/18/16 250.0 8.20 8.50
LMT 161118P00255000 P 11/18/16 255.0 11.30 11.80
LMT 161118P00260000 P 11/18/16 260.0 15.10 15.60
LMT 161118P00265000 P 11/18/16 265.0 19.20 20.80
LMT 161118P00270000 P 11/18/16 270.0 22.90 25.60
LMT 161118P00275000 P 11/18/16 275.0 27.80 30.80
LMT 161118P00280000 P 11/18/16 280.0 32.70 36.10
LMT 161118P00285000 P 11/18/16 285.0 37.60 41.10
LMT 161118P00290000 P 11/18/16 290.0 42.20 46.50
LMT 161118P00295000 P 11/18/16 295.0 47.60 51.10
LMT 161118P00300000 P 11/18/16 300.0 52.60 56.10
LMT 161118P00305000 P 11/18/16 305.0 57.20 61.50
LMT 161118P00310000 P 11/18/16 310.0 62.60 66.10
LMT 161118P00315000 P 11/18/16 315.0 68.00 71.70
LMT 161118P00320000 P 11/18/16 320.0 72.40 76.70
LMT 161118P00325000 P 11/18/16 325.0 77.60 81.20
LMT 161118P00330000 P 11/18/16 330.0 82.50 86.40
LMT 161118P00335000 P 11/18/16 335.0 87.50 91.30
LMT 161118P00340000 P 11/18/16 340.0 93.00 95.90
LMT 161216C00125000 C 12/16/16 125.0 119.20 122.30
LMT 161216C00130000 C 12/16/16 130.0 113.40 117.40
LMT 161216C00135000 C 12/16/16 135.0 108.60 112.70
LMT 161216C00140000 C 12/16/16 140.0 103.60 107.50
LMT 161216C00145000 C 12/16/16 145.0 98.60 102.50
LMT 161216C00150000 C 12/16/16 150.0 93.60 97.50
LMT 161216C00155000 C 12/16/16 155.0 88.60 92.40
LMT 161216C00160000 C 12/16/16 160.0 83.60 87.50
LMT 161216C00165000 C 12/16/16 165.0 78.60 82.50
LMT 161216C00170000 C 12/16/16 170.0 73.70 77.50
LMT 161216C00175000 C 12/16/16 175.0 68.60 72.80
LMT 161216C00180000 C 12/16/16 180.0 63.60 67.60
LMT 161216C00185000 C 12/16/16 185.0 58.80 62.50
LMT 161216C00190000 C 12/16/16 190.0 53.80 57.70
LMT 161216C00195000 C 12/16/16 195.0 49.00 52.70
LMT 161216C00200000 C 12/16/16 200.0 44.00 47.80
LMT 161216C00205000 C 12/16/16 205.0 39.40 42.90
LMT 161216C00210000 C 12/16/16 210.0 34.70 37.60
LMT 161216C00215000 C 12/16/16 215.0 30.00 32.80
LMT 161216C00220000 C 12/16/16 220.0 26.80 27.50
LMT 161216C00225000 C 12/16/16 225.0 22.40 23.00
LMT 161216C00230000 C 12/16/16 230.0 18.10 18.70
LMT 161216C00235000 C 12/16/16 235.0 14.20 14.50
LMT 161216C00240000 C 12/16/16 240.0 10.60 10.90
LMT 161216C00245000 C 12/16/16 245.0 7.50 7.70
LMT 161216C00250000 C 12/16/16 250.0 4.90 5.20
LMT 161216C00255000 C 12/16/16 255.0 3.00 3.30
LMT 161216C00260000 C 12/16/16 260.0 1.75 1.90
LMT 161216C00265000 C 12/16/16 265.0 0.90 1.05
LMT 161216C00270000 C 12/16/16 270.0 0.45 0.60
LMT 161216C00275000 C 12/16/16 275.0 0.20 0.35
LMT 161216C00280000 C 12/16/16 280.0 0.10 0.20
LMT 161216C00285000 C 12/16/16 285.0 0.00 0.20
LMT 161216C00290000 C 12/16/16 290.0 0.00 0.15
LMT 161216C00295000 C 12/16/16 295.0 0.00 0.10
LMT 161216C00300000 C 12/16/16 300.0 0.00 0.05
LMT 161216C00305000 C 12/16/16 305.0 0.00 0.05
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.05
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 0.05
LMT 161216P00130000 P 12/16/16 130.0 0.00 0.10
LMT 161216P00135000 P 12/16/16 135.0 0.00 0.15
LMT 161216P00140000 P 12/16/16 140.0 0.00 0.10
LMT 161216P00145000 P 12/16/16 145.0 0.00 0.10
LMT 161216P00150000 P 12/16/16 150.0 0.00 0.15
LMT 161216P00155000 P 12/16/16 155.0 0.00 0.15
LMT 161216P00160000 P 12/16/16 160.0 0.00 0.20
LMT 161216P00165000 P 12/16/16 165.0 0.00 0.25
LMT 161216P00170000 P 12/16/16 170.0 0.05 0.25
LMT 161216P00175000 P 12/16/16 175.0 0.10 0.20
LMT 161216P00180000 P 12/16/16 180.0 0.15 0.25
LMT 161216P00185000 P 12/16/16 185.0 0.20 0.35
LMT 161216P00190000 P 12/16/16 190.0 0.30 0.40
LMT 161216P00195000 P 12/16/16 195.0 0.40 0.50
LMT 161216P00200000 P 12/16/16 200.0 0.55 0.70
LMT 161216P00205000 P 12/16/16 205.0 0.70 0.85
LMT 161216P00210000 P 12/16/16 210.0 0.95 1.10
LMT 161216P00215000 P 12/16/16 215.0 1.25 1.45
LMT 161216P00220000 P 12/16/16 220.0 1.70 1.90
LMT 161216P00225000 P 12/16/16 225.0 2.30 2.45
LMT 161216P00230000 P 12/16/16 230.0 3.10 3.30
LMT 161216P00235000 P 12/16/16 235.0 4.20 4.50
LMT 161216P00240000 P 12/16/16 240.0 5.80 6.10
LMT 161216P00245000 P 12/16/16 245.0 7.80 8.10
LMT 161216P00250000 P 12/16/16 250.0 10.40 10.70
LMT 161216P00255000 P 12/16/16 255.0 13.50 14.00
LMT 161216P00260000 P 12/16/16 260.0 17.20 17.70
LMT 161216P00265000 P 12/16/16 265.0 21.40 21.90
LMT 161216P00270000 P 12/16/16 270.0 24.80 27.50
LMT 161216P00275000 P 12/16/16 275.0 29.30 32.50
LMT 161216P00280000 P 12/16/16 280.0 34.30 37.40
LMT 161216P00285000 P 12/16/16 285.0 39.00 42.40
LMT 161216P00290000 P 12/16/16 290.0 44.00 47.80
LMT 161216P00295000 P 12/16/16 295.0 48.50 52.60
LMT 161216P00300000 P 12/16/16 300.0 53.30 57.40
LMT 161216P00305000 P 12/16/16 305.0 58.40 62.50
LMT 161216P00310000 P 12/16/16 310.0 63.30 67.50
LMT 161216P00315000 P 12/16/16 315.0 68.30 72.70
LMT 161216P00320000 P 12/16/16 320.0 73.40 77.60
LMT 161216P00325000 P 12/16/16 325.0 78.50 82.40
LMT 170120C00095000 C 01/20/17 95.0 148.30 152.80
LMT 170120C00100000 C 01/20/17 100.0 143.30 147.60
LMT 170120C00105000 C 01/20/17 105.0 138.50 142.60
LMT 170120C00110000 C 01/20/17 110.0 133.30 137.70
LMT 170120C00115000 C 01/20/17 115.0 128.50 132.60
LMT 170120C00120000 C 01/20/17 120.0 123.40 127.80
LMT 170120C00125000 C 01/20/17 125.0 118.40 122.70
LMT 170120C00130000 C 01/20/17 130.0 113.50 117.80
LMT 170120C00135000 C 01/20/17 135.0 108.50 112.90
LMT 170120C00140000 C 01/20/17 140.0 103.50 107.80
LMT 170120C00145000 C 01/20/17 145.0 98.50 102.80
LMT 170120C00150000 C 01/20/17 150.0 93.50 97.70
LMT 170120C00155000 C 01/20/17 155.0 88.70 93.10
LMT 170120C00160000 C 01/20/17 160.0 83.70 87.70
LMT 170120C00165000 C 01/20/17 165.0 78.60 82.90
LMT 170120C00170000 C 01/20/17 170.0 73.70 78.20
LMT 170120C00175000 C 01/20/17 175.0 68.60 72.80
LMT 170120C00180000 C 01/20/17 180.0 64.40 67.80
LMT 170120C00185000 C 01/20/17 185.0 58.80 62.90
LMT 170120C00190000 C 01/20/17 190.0 54.50 57.90
LMT 170120C00195000 C 01/20/17 195.0 49.00 53.50
LMT 170120C00200000 C 01/20/17 200.0 44.90 48.20
LMT 170120C00205000 C 01/20/17 205.0 40.50 42.90
LMT 170120C00210000 C 01/20/17 210.0 35.80 38.00
LMT 170120C00215000 C 01/20/17 215.0 32.10 32.60
LMT 170120C00220000 C 01/20/17 220.0 27.50 28.00
LMT 170120C00225000 C 01/20/17 225.0 23.20 23.60
LMT 170120C00230000 C 01/20/17 230.0 19.00 19.40
LMT 170120C00235000 C 01/20/17 235.0 15.20 15.50
LMT 170120C00240000 C 01/20/17 240.0 11.70 12.00
LMT 170120C00245000 C 01/20/17 245.0 8.70 9.00
LMT 170120C00250000 C 01/20/17 250.0 6.10 6.40
LMT 170120C00260000 C 01/20/17 260.0 2.65 2.85
LMT 170120C00270000 C 01/20/17 270.0 0.95 1.10
LMT 170120C00280000 C 01/20/17 280.0 0.30 0.40
LMT 170120C00290000 C 01/20/17 290.0 0.05 0.20
LMT 170120C00300000 C 01/20/17 300.0 0.00 0.10
LMT 170120P00095000 P 01/20/17 95.0 0.00 0.05
LMT 170120P00100000 P 01/20/17 100.0 0.00 0.05
LMT 170120P00105000 P 01/20/17 105.0 0.00 0.05
LMT 170120P00110000 P 01/20/17 110.0 0.00 0.05
LMT 170120P00115000 P 01/20/17 115.0 0.00 0.10
LMT 170120P00120000 P 01/20/17 120.0 0.00 0.15
LMT 170120P00125000 P 01/20/17 125.0 0.00 0.10
LMT 170120P00130000 P 01/20/17 130.0 0.00 0.15
LMT 170120P00135000 P 01/20/17 135.0 0.00 0.15
LMT 170120P00140000 P 01/20/17 140.0 0.05 0.15
LMT 170120P00145000 P 01/20/17 145.0 0.05 0.20
LMT 170120P00150000 P 01/20/17 150.0 0.10 0.20
LMT 170120P00155000 P 01/20/17 155.0 0.15 0.25
LMT 170120P00160000 P 01/20/17 160.0 0.20 0.30
LMT 170120P00165000 P 01/20/17 165.0 0.25 0.35
LMT 170120P00170000 P 01/20/17 170.0 0.25 0.40
LMT 170120P00175000 P 01/20/17 175.0 0.40 0.50
LMT 170120P00180000 P 01/20/17 180.0 0.40 0.60
LMT 170120P00185000 P 01/20/17 185.0 0.55 0.70
LMT 170120P00190000 P 01/20/17 190.0 0.70 0.85
LMT 170120P00195000 P 01/20/17 195.0 0.85 1.00
LMT 170120P00200000 P 01/20/17 200.0 1.05 1.20
LMT 170120P00205000 P 01/20/17 205.0 1.30 1.45
LMT 170120P00210000 P 01/20/17 210.0 1.65 1.80
LMT 170120P00215000 P 01/20/17 215.0 2.00 2.20
LMT 170120P00220000 P 01/20/17 220.0 2.55 2.75
LMT 170120P00225000 P 01/20/17 225.0 3.30 3.50
LMT 170120P00230000 P 01/20/17 230.0 4.20 4.50
LMT 170120P00235000 P 01/20/17 235.0 5.40 5.70
LMT 170120P00240000 P 01/20/17 240.0 7.10 7.40
LMT 170120P00245000 P 01/20/17 245.0 9.10 9.40
LMT 170120P00250000 P 01/20/17 250.0 11.70 11.90
LMT 170120P00260000 P 01/20/17 260.0 18.00 18.50
LMT 170120P00270000 P 01/20/17 270.0 26.30 26.90
LMT 170120P00280000 P 01/20/17 280.0 33.60 37.80
LMT 170120P00290000 P 01/20/17 290.0 43.70 48.00
LMT 170120P00300000 P 01/20/17 300.0 53.30 57.30
LMT 170317C00135000 C 03/17/17 135.0 108.70 112.70
LMT 170317C00140000 C 03/17/17 140.0 103.60 108.20
LMT 170317C00145000 C 03/17/17 145.0 98.60 103.20
LMT 170317C00150000 C 03/17/17 150.0 93.70 98.10
LMT 170317C00155000 C 03/17/17 155.0 88.90 92.90
LMT 170317C00160000 C 03/17/17 160.0 83.90 87.90
LMT 170317C00165000 C 03/17/17 165.0 78.70 83.00
LMT 170317C00170000 C 03/17/17 170.0 73.80 78.00
LMT 170317C00175000 C 03/17/17 175.0 69.00 73.30
LMT 170317C00180000 C 03/17/17 180.0 64.10 68.20
LMT 170317C00185000 C 03/17/17 185.0 59.20 63.20
LMT 170317C00190000 C 03/17/17 190.0 54.30 58.60
LMT 170317C00195000 C 03/17/17 195.0 49.90 53.90
LMT 170317C00200000 C 03/17/17 200.0 45.20 48.60
LMT 170317C00205000 C 03/17/17 205.0 40.10 43.80
LMT 170317C00210000 C 03/17/17 210.0 37.30 37.80
LMT 170317C00215000 C 03/17/17 215.0 32.80 33.30
LMT 170317C00220000 C 03/17/17 220.0 28.40 28.90
LMT 170317C00225000 C 03/17/17 225.0 24.30 25.50
LMT 170317C00230000 C 03/17/17 230.0 20.40 21.40
LMT 170317C00235000 C 03/17/17 235.0 16.70 17.60
LMT 170317C00240000 C 03/17/17 240.0 13.50 14.00
LMT 170317C00245000 C 03/17/17 245.0 10.60 11.00
LMT 170317C00250000 C 03/17/17 250.0 8.00 8.50
LMT 170317C00255000 C 03/17/17 255.0 6.00 6.30
LMT 170317C00260000 C 03/17/17 260.0 4.20 4.60
LMT 170317C00265000 C 03/17/17 265.0 2.95 3.30
LMT 170317C00270000 C 03/17/17 270.0 2.00 2.25
LMT 170317C00275000 C 03/17/17 275.0 1.25 1.55
LMT 170317C00280000 C 03/17/17 280.0 0.80 1.05
LMT 170317C00285000 C 03/17/17 285.0 0.45 0.70
LMT 170317C00290000 C 03/17/17 290.0 0.30 0.50
LMT 170317C00295000 C 03/17/17 295.0 0.15 0.35
LMT 170317C00300000 C 03/17/17 300.0 0.10 0.25
LMT 170317C00305000 C 03/17/17 305.0 0.05 0.20
LMT 170317C00310000 C 03/17/17 310.0 0.05 0.20
LMT 170317C00315000 C 03/17/17 315.0 0.00 0.15
LMT 170317C00320000 C 03/17/17 320.0 0.00 0.10
LMT 170317C00325000 C 03/17/17 325.0 0.00 0.10
LMT 170317C00330000 C 03/17/17 330.0 0.00 0.10
LMT 170317C00335000 C 03/17/17 335.0 0.00 0.05
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 0.10 0.35
LMT 170317P00140000 P 03/17/17 140.0 0.20 0.30
LMT 170317P00145000 P 03/17/17 145.0 0.25 0.40
LMT 170317P00150000 P 03/17/17 150.0 0.25 0.45
LMT 170317P00155000 P 03/17/17 155.0 0.35 0.55
LMT 170317P00160000 P 03/17/17 160.0 0.50 0.65
LMT 170317P00165000 P 03/17/17 165.0 0.50 0.70
LMT 170317P00170000 P 03/17/17 170.0 0.65 0.85
LMT 170317P00175000 P 03/17/17 175.0 0.75 0.95
LMT 170317P00180000 P 03/17/17 180.0 0.90 1.15
LMT 170317P00185000 P 03/17/17 185.0 1.10 1.35
LMT 170317P00190000 P 03/17/17 190.0 1.35 1.55
LMT 170317P00195000 P 03/17/17 195.0 1.60 1.85
LMT 170317P00200000 P 03/17/17 200.0 1.90 2.20
LMT 170317P00205000 P 03/17/17 205.0 2.35 2.60
LMT 170317P00210000 P 03/17/17 210.0 2.85 3.20
LMT 170317P00215000 P 03/17/17 215.0 3.40 3.80
LMT 170317P00220000 P 03/17/17 220.0 4.20 4.60
LMT 170317P00225000 P 03/17/17 225.0 5.20 5.60
LMT 170317P00230000 P 03/17/17 230.0 6.40 6.80
LMT 170317P00235000 P 03/17/17 235.0 7.90 8.30
LMT 170317P00240000 P 03/17/17 240.0 9.70 10.20
LMT 170317P00245000 P 03/17/17 245.0 11.90 12.30
LMT 170317P00250000 P 03/17/17 250.0 14.50 15.00
LMT 170317P00255000 P 03/17/17 255.0 17.50 18.00
LMT 170317P00260000 P 03/17/17 260.0 20.90 21.40
LMT 170317P00265000 P 03/17/17 265.0 24.60 25.10
LMT 170317P00270000 P 03/17/17 270.0 28.60 29.20
LMT 170317P00275000 P 03/17/17 275.0 32.90 33.50
LMT 170317P00280000 P 03/17/17 280.0 36.10 39.50
LMT 170317P00285000 P 03/17/17 285.0 41.00 44.20
LMT 170317P00290000 P 03/17/17 290.0 45.00 49.30
LMT 170317P00295000 P 03/17/17 295.0 50.10 54.20
LMT 170317P00300000 P 03/17/17 300.0 54.80 59.10
LMT 170317P00305000 P 03/17/17 305.0 59.70 64.00
LMT 170317P00310000 P 03/17/17 310.0 64.50 68.90
LMT 170317P00315000 P 03/17/17 315.0 69.70 73.80
LMT 170317P00320000 P 03/17/17 320.0 74.50 78.90
LMT 170317P00325000 P 03/17/17 325.0 79.40 83.80
LMT 170317P00330000 P 03/17/17 330.0 84.60 88.80
LMT 170317P00335000 P 03/17/17 335.0 89.80 94.00
LMT 170317P00340000 P 03/17/17 340.0 94.70 99.00
LMT 170317P00345000 P 03/17/17 345.0 99.50 103.70
LMT 170317P00350000 P 03/17/17 350.0 104.50 108.70
LMT 170317P00355000 P 03/17/17 355.0 109.50 113.70
LMT 180119C00110000 C 01/19/18 110.0 133.50 138.40
LMT 180119C00115000 C 01/19/18 115.0 128.50 133.40
LMT 180119C00120000 C 01/19/18 120.0 123.50 128.40
LMT 180119C00125000 C 01/19/18 125.0 118.50 123.40
LMT 180119C00130000 C 01/19/18 130.0 113.50 118.40
LMT 180119C00135000 C 01/19/18 135.0 108.50 113.40
LMT 180119C00140000 C 01/19/18 140.0 103.50 108.40
LMT 180119C00145000 C 01/19/18 145.0 98.50 103.40
LMT 180119C00150000 C 01/19/18 150.0 93.50 98.40
LMT 180119C00155000 C 01/19/18 155.0 88.50 93.40
LMT 180119C00160000 C 01/19/18 160.0 83.50 88.40
LMT 180119C00165000 C 01/19/18 165.0 79.00 83.50
LMT 180119C00170000 C 01/19/18 170.0 74.00 78.90
LMT 180119C00175000 C 01/19/18 175.0 69.00 73.90
LMT 180119C00180000 C 01/19/18 180.0 64.50 69.30
LMT 180119C00185000 C 01/19/18 185.0 59.70 64.50
LMT 180119C00190000 C 01/19/18 190.0 57.30 57.90
LMT 180119C00195000 C 01/19/18 195.0 52.90 53.50
LMT 180119C00200000 C 01/19/18 200.0 48.60 49.20
LMT 180119C00210000 C 01/19/18 210.0 40.40 41.00
LMT 180119C00220000 C 01/19/18 220.0 32.90 33.40
LMT 180119C00230000 C 01/19/18 230.0 26.10 26.70
LMT 180119C00240000 C 01/19/18 240.0 20.30 20.70
LMT 180119C00250000 C 01/19/18 250.0 15.30 15.70
LMT 180119C00260000 C 01/19/18 260.0 11.10 11.60
LMT 180119C00270000 C 01/19/18 270.0 7.90 8.40
LMT 180119C00280000 C 01/19/18 280.0 5.40 5.90
LMT 180119C00290000 C 01/19/18 290.0 3.60 4.00
LMT 180119C00300000 C 01/19/18 300.0 2.30 2.75
LMT 180119C00310000 C 01/19/18 310.0 1.45 1.85
LMT 180119C00320000 C 01/19/18 320.0 0.90 1.30
LMT 180119C00330000 C 01/19/18 330.0 0.55 0.90
LMT 180119C00340000 C 01/19/18 340.0 0.35 0.60
LMT 180119P00110000 P 01/19/18 110.0 0.80 1.00
LMT 180119P00115000 P 01/19/18 115.0 1.00 1.20
LMT 180119P00120000 P 01/19/18 120.0 1.15 1.40
LMT 180119P00125000 P 01/19/18 125.0 1.20 1.55
LMT 180119P00130000 P 01/19/18 130.0 1.40 1.70
LMT 180119P00135000 P 01/19/18 135.0 1.60 1.85
LMT 180119P00140000 P 01/19/18 140.0 1.80 2.05
LMT 180119P00145000 P 01/19/18 145.0 2.00 2.25
LMT 180119P00150000 P 01/19/18 150.0 2.25 2.50
LMT 180119P00155000 P 01/19/18 155.0 2.50 2.80
LMT 180119P00160000 P 01/19/18 160.0 2.80 3.10
LMT 180119P00165000 P 01/19/18 165.0 3.10 3.50
LMT 180119P00170000 P 01/19/18 170.0 3.50 3.80
LMT 180119P00175000 P 01/19/18 175.0 3.90 4.30
LMT 180119P00180000 P 01/19/18 180.0 4.40 4.80
LMT 180119P00185000 P 01/19/18 185.0 5.00 5.40
LMT 180119P00190000 P 01/19/18 190.0 5.70 6.00
LMT 180119P00195000 P 01/19/18 195.0 6.40 6.80
LMT 180119P00200000 P 01/19/18 200.0 7.50 7.70
LMT 180119P00210000 P 01/19/18 210.0 9.40 9.90
LMT 180119P00220000 P 01/19/18 220.0 12.20 12.60
LMT 180119P00230000 P 01/19/18 230.0 15.60 16.00
LMT 180119P00240000 P 01/19/18 240.0 19.80 20.30
LMT 180119P00250000 P 01/19/18 250.0 24.90 25.30
LMT 180119P00260000 P 01/19/18 260.0 30.80 31.30
LMT 180119P00270000 P 01/19/18 270.0 37.50 38.20
LMT 180119P00280000 P 01/19/18 280.0 45.00 45.60
LMT 180119P00290000 P 01/19/18 290.0 53.10 53.80
LMT 180119P00300000 P 01/19/18 300.0 61.70 62.40
LMT 180119P00310000 P 01/19/18 310.0 68.60 73.50
LMT 180119P00320000 P 01/19/18 320.0 78.10 83.00
LMT 180119P00330000 P 01/19/18 330.0 87.60 92.50
LMT 180119P00340000 P 01/19/18 340.0 97.10 102.00

OPRA data is delayed 15 minutes.