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 (2016-12-09)Premium Content

Lockheed Martin Corp (LMT)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 170303C00215000 C 03/03/17 215.0 53.00 56.00
LMT 170303C00217500 C 03/03/17 217.5 50.00 54.30
LMT 170303C00220000 C 03/03/17 220.0 47.40 51.40
LMT 170303C00222500 C 03/03/17 222.5 45.20 49.30
LMT 170303C00225000 C 03/03/17 225.0 42.50 45.80
LMT 170303C00227500 C 03/03/17 227.5 39.90 44.00
LMT 170303C00230000 C 03/03/17 230.0 37.50 41.00
LMT 170303C00232500 C 03/03/17 232.5 35.10 39.20
LMT 170303C00235000 C 03/03/17 235.0 32.70 36.70
LMT 170303C00237500 C 03/03/17 237.5 30.10 34.20
LMT 170303C00240000 C 03/03/17 240.0 27.60 31.70
LMT 170303C00242500 C 03/03/17 242.5 25.00 29.00
LMT 170303C00245000 C 03/03/17 245.0 22.40 26.10
LMT 170303C00247500 C 03/03/17 247.5 19.90 23.20
LMT 170303C00250000 C 03/03/17 250.0 18.20 20.40
LMT 170303C00252500 C 03/03/17 252.5 15.30 18.00
LMT 170303C00255000 C 03/03/17 255.0 12.40 15.90
LMT 170303C00257500 C 03/03/17 257.5 11.60 12.40
LMT 170303C00260000 C 03/03/17 260.0 9.10 9.90
LMT 170303C00262500 C 03/03/17 262.5 6.80 7.40
LMT 170303C00265000 C 03/03/17 265.0 4.60 5.10
LMT 170303C00267500 C 03/03/17 267.5 2.80 3.10
LMT 170303C00270000 C 03/03/17 270.0 1.40 1.55
LMT 170303C00272500 C 03/03/17 272.5 0.55 0.70
LMT 170303C00275000 C 03/03/17 275.0 0.10 0.30
LMT 170303C00277500 C 03/03/17 277.5 0.05 0.15
LMT 170303C00280000 C 03/03/17 280.0 0.00 0.10
LMT 170303C00282500 C 03/03/17 282.5 0.00 0.45
LMT 170303C00285000 C 03/03/17 285.0 0.00 0.30
LMT 170303C00287500 C 03/03/17 287.5 0.00 0.45
LMT 170303C00290000 C 03/03/17 290.0 0.00 0.75
LMT 170303C00292500 C 03/03/17 292.5 0.00 0.70
LMT 170303C00295000 C 03/03/17 295.0 0.00 0.75
LMT 170303C00297500 C 03/03/17 297.5 0.00 0.75
LMT 170303C00300000 C 03/03/17 300.0 0.00 0.35
LMT 170303P00215000 P 03/03/17 215.0 0.00 0.05
LMT 170303P00217500 P 03/03/17 217.5 0.00 0.50
LMT 170303P00220000 P 03/03/17 220.0 0.00 0.05
LMT 170303P00222500 P 03/03/17 222.5 0.00 0.50
LMT 170303P00225000 P 03/03/17 225.0 0.00 0.05
LMT 170303P00227500 P 03/03/17 227.5 0.00 0.80
LMT 170303P00230000 P 03/03/17 230.0 0.00 0.20
LMT 170303P00232500 P 03/03/17 232.5 0.00 0.50
LMT 170303P00235000 P 03/03/17 235.0 0.00 0.15
LMT 170303P00237500 P 03/03/17 237.5 0.00 0.80
LMT 170303P00240000 P 03/03/17 240.0 0.00 0.15
LMT 170303P00242500 P 03/03/17 242.5 0.00 0.20
LMT 170303P00245000 P 03/03/17 245.0 0.00 0.05
LMT 170303P00247500 P 03/03/17 247.5 0.00 0.25
LMT 170303P00250000 P 03/03/17 250.0 0.00 0.05
LMT 170303P00252500 P 03/03/17 252.5 0.00 0.15
LMT 170303P00255000 P 03/03/17 255.0 0.00 0.15
LMT 170303P00257500 P 03/03/17 257.5 0.00 0.15
LMT 170303P00260000 P 03/03/17 260.0 0.05 0.10
LMT 170303P00262500 P 03/03/17 262.5 0.15 0.30
LMT 170303P00265000 P 03/03/17 265.0 0.35 0.55
LMT 170303P00267500 P 03/03/17 267.5 0.90 1.15
LMT 170303P00270000 P 03/03/17 270.0 2.00 2.20
LMT 170303P00272500 P 03/03/17 272.5 3.50 3.90
LMT 170303P00275000 P 03/03/17 275.0 5.50 6.20
LMT 170303P00277500 P 03/03/17 277.5 7.10 9.00
LMT 170303P00280000 P 03/03/17 280.0 9.30 11.20
LMT 170303P00282500 P 03/03/17 282.5 12.50 14.60
LMT 170303P00285000 P 03/03/17 285.0 15.00 17.10
LMT 170303P00287500 P 03/03/17 287.5 17.50 20.00
LMT 170303P00290000 P 03/03/17 290.0 20.00 22.10
LMT 170303P00292500 P 03/03/17 292.5 22.50 24.60
LMT 170303P00295000 P 03/03/17 295.0 25.00 27.10
LMT 170303P00297500 P 03/03/17 297.5 27.50 29.60
LMT 170303P00300000 P 03/03/17 300.0 30.00 31.70
LMT 170310C00215000 C 03/10/17 215.0 52.80 55.80
LMT 170310C00217500 C 03/10/17 217.5 50.30 54.00
LMT 170310C00220000 C 03/10/17 220.0 48.00 51.60
LMT 170310C00222500 C 03/10/17 222.5 45.10 49.20
LMT 170310C00225000 C 03/10/17 225.0 42.50 46.50
LMT 170310C00227500 C 03/10/17 227.5 40.10 44.00
LMT 170310C00230000 C 03/10/17 230.0 37.60 40.90
LMT 170310C00232500 C 03/10/17 232.5 36.00 39.20
LMT 170310C00235000 C 03/10/17 235.0 33.60 36.30
LMT 170310C00237500 C 03/10/17 237.5 31.10 33.60
LMT 170310C00240000 C 03/10/17 240.0 28.60 31.60
LMT 170310C00242500 C 03/10/17 242.5 26.20 28.20
LMT 170310C00245000 C 03/10/17 245.0 22.80 26.20
LMT 170310C00247500 C 03/10/17 247.5 20.70 23.20
LMT 170310C00250000 C 03/10/17 250.0 17.80 21.00
LMT 170310C00252500 C 03/10/17 252.5 16.30 18.20
LMT 170310C00255000 C 03/10/17 255.0 13.80 15.90
LMT 170310C00257500 C 03/10/17 257.5 11.80 12.60
LMT 170310C00260000 C 03/10/17 260.0 9.50 10.40
LMT 170310C00262500 C 03/10/17 262.5 7.40 7.90
LMT 170310C00265000 C 03/10/17 265.0 5.40 5.80
LMT 170310C00267500 C 03/10/17 267.5 3.70 4.00
LMT 170310C00270000 C 03/10/17 270.0 2.35 2.55
LMT 170310C00272500 C 03/10/17 272.5 1.30 1.50
LMT 170310C00275000 C 03/10/17 275.0 0.60 0.80
LMT 170310C00277500 C 03/10/17 277.5 0.25 0.50
LMT 170310C00280000 C 03/10/17 280.0 0.10 0.25
LMT 170310C00282500 C 03/10/17 282.5 0.00 0.15
LMT 170310C00285000 C 03/10/17 285.0 0.00 0.30
LMT 170310C00287500 C 03/10/17 287.5 0.00 0.45
LMT 170310C00290000 C 03/10/17 290.0 0.00 0.45
LMT 170310C00292500 C 03/10/17 292.5 0.00 0.50
LMT 170310C00295000 C 03/10/17 295.0 0.00 0.50
LMT 170310C00297500 C 03/10/17 297.5 0.00 0.50
LMT 170310C00300000 C 03/10/17 300.0 0.00 0.40
LMT 170310P00215000 P 03/10/17 215.0 0.00 0.10
LMT 170310P00217500 P 03/10/17 217.5 0.00 0.50
LMT 170310P00220000 P 03/10/17 220.0 0.00 0.50
LMT 170310P00222500 P 03/10/17 222.5 0.00 0.50
LMT 170310P00225000 P 03/10/17 225.0 0.00 0.45
LMT 170310P00227500 P 03/10/17 227.5 0.00 0.50
LMT 170310P00230000 P 03/10/17 230.0 0.00 0.50
LMT 170310P00232500 P 03/10/17 232.5 0.00 0.45
LMT 170310P00235000 P 03/10/17 235.0 0.00 0.50
LMT 170310P00237500 P 03/10/17 237.5 0.00 0.80
LMT 170310P00240000 P 03/10/17 240.0 0.00 0.20
LMT 170310P00242500 P 03/10/17 242.5 0.00 0.50
LMT 170310P00245000 P 03/10/17 245.0 0.00 0.15
LMT 170310P00247500 P 03/10/17 247.5 0.00 0.15
LMT 170310P00250000 P 03/10/17 250.0 0.05 0.15
LMT 170310P00252500 P 03/10/17 252.5 0.05 0.20
LMT 170310P00255000 P 03/10/17 255.0 0.10 0.30
LMT 170310P00257500 P 03/10/17 257.5 0.20 0.40
LMT 170310P00260000 P 03/10/17 260.0 0.35 0.55
LMT 170310P00262500 P 03/10/17 262.5 0.70 0.85
LMT 170310P00265000 P 03/10/17 265.0 1.15 1.30
LMT 170310P00267500 P 03/10/17 267.5 1.85 2.00
LMT 170310P00270000 P 03/10/17 270.0 2.90 3.10
LMT 170310P00272500 P 03/10/17 272.5 4.30 4.80
LMT 170310P00275000 P 03/10/17 275.0 6.10 7.00
LMT 170310P00277500 P 03/10/17 277.5 7.80 8.90
LMT 170310P00280000 P 03/10/17 280.0 10.00 11.70
LMT 170310P00282500 P 03/10/17 282.5 12.50 14.70
LMT 170310P00285000 P 03/10/17 285.0 15.00 17.20
LMT 170310P00287500 P 03/10/17 287.5 17.50 19.60
LMT 170310P00290000 P 03/10/17 290.0 20.00 22.10
LMT 170310P00292500 P 03/10/17 292.5 22.50 24.60
LMT 170310P00295000 P 03/10/17 295.0 25.00 27.10
LMT 170310P00297500 P 03/10/17 297.5 27.50 29.60
LMT 170310P00300000 P 03/10/17 300.0 30.00 31.80
LMT 170317C00125000 C 03/17/17 125.0 142.70 145.70
LMT 170317C00130000 C 03/17/17 130.0 137.50 141.70
LMT 170317C00135000 C 03/17/17 135.0 132.20 136.80
LMT 170317C00140000 C 03/17/17 140.0 127.30 131.80
LMT 170317C00145000 C 03/17/17 145.0 122.00 126.50
LMT 170317C00150000 C 03/17/17 150.0 117.30 121.90
LMT 170317C00155000 C 03/17/17 155.0 112.20 116.70
LMT 170317C00160000 C 03/17/17 160.0 107.50 111.80
LMT 170317C00165000 C 03/17/17 165.0 102.30 106.50
LMT 170317C00170000 C 03/17/17 170.0 97.40 101.80
LMT 170317C00175000 C 03/17/17 175.0 92.30 96.70
LMT 170317C00180000 C 03/17/17 180.0 87.50 91.00
LMT 170317C00185000 C 03/17/17 185.0 84.20 84.80
LMT 170317C00190000 C 03/17/17 190.0 79.20 79.80
LMT 170317C00195000 C 03/17/17 195.0 72.60 75.70
LMT 170317C00197500 C 03/17/17 197.5 70.10 73.40
LMT 170317C00200000 C 03/17/17 200.0 69.20 69.80
LMT 170317C00202500 C 03/17/17 202.5 65.10 68.50
LMT 170317C00205000 C 03/17/17 205.0 64.20 64.80
LMT 170317C00207500 C 03/17/17 207.5 60.10 63.20
LMT 170317C00210000 C 03/17/17 210.0 57.70 61.00
LMT 170317C00212500 C 03/17/17 212.5 55.20 58.50
LMT 170317C00215000 C 03/17/17 215.0 54.20 54.80
LMT 170317C00217500 C 03/17/17 217.5 50.20 53.20
LMT 170317C00220000 C 03/17/17 220.0 49.20 49.80
LMT 170317C00222500 C 03/17/17 222.5 45.10 48.20
LMT 170317C00225000 C 03/17/17 225.0 42.80 46.00
LMT 170317C00227500 C 03/17/17 227.5 40.10 43.40
LMT 170317C00230000 C 03/17/17 230.0 39.30 39.90
LMT 170317C00232500 C 03/17/17 232.5 35.20 38.10
LMT 170317C00235000 C 03/17/17 235.0 34.30 34.90
LMT 170317C00237500 C 03/17/17 237.5 30.20 33.30
LMT 170317C00240000 C 03/17/17 240.0 29.30 29.90
LMT 170317C00242500 C 03/17/17 242.5 25.50 28.20
LMT 170317C00245000 C 03/17/17 245.0 24.40 25.00
LMT 170317C00247500 C 03/17/17 247.5 20.40 23.30
LMT 170317C00250000 C 03/17/17 250.0 19.50 20.00
LMT 170317C00252500 C 03/17/17 252.5 15.60 18.40
LMT 170317C00255000 C 03/17/17 255.0 14.70 15.20
LMT 170317C00257500 C 03/17/17 257.5 12.10 13.40
LMT 170317C00260000 C 03/17/17 260.0 10.20 10.60
LMT 170317C00262500 C 03/17/17 262.5 8.10 8.50
LMT 170317C00265000 C 03/17/17 265.0 6.20 6.50
LMT 170317C00267500 C 03/17/17 267.5 4.50 4.90
LMT 170317C00270000 C 03/17/17 270.0 3.10 3.40
LMT 170317C00272500 C 03/17/17 272.5 2.00 2.25
LMT 170317C00275000 C 03/17/17 275.0 1.25 1.40
LMT 170317C00277500 C 03/17/17 277.5 0.70 0.85
LMT 170317C00280000 C 03/17/17 280.0 0.40 0.50
LMT 170317C00282500 C 03/17/17 282.5 0.20 0.35
LMT 170317C00285000 C 03/17/17 285.0 0.10 0.25
LMT 170317C00287500 C 03/17/17 287.5 0.00 0.15
LMT 170317C00290000 C 03/17/17 290.0 0.00 0.20
LMT 170317C00292500 C 03/17/17 292.5 0.00 0.20
LMT 170317C00295000 C 03/17/17 295.0 0.00 0.20
LMT 170317C00297500 C 03/17/17 297.5 0.00 0.20
LMT 170317C00300000 C 03/17/17 300.0 0.00 0.05
LMT 170317C00305000 C 03/17/17 305.0 0.00 0.05
LMT 170317C00310000 C 03/17/17 310.0 0.00 0.05
LMT 170317C00315000 C 03/17/17 315.0 0.00 0.10
LMT 170317C00320000 C 03/17/17 320.0 0.00 0.50
LMT 170317C00325000 C 03/17/17 325.0 0.00 0.20
LMT 170317C00330000 C 03/17/17 330.0 0.00 0.50
LMT 170317C00335000 C 03/17/17 335.0 0.00 0.45
LMT 170317C00340000 C 03/17/17 340.0 0.00 0.50
LMT 170317C00345000 C 03/17/17 345.0 0.00 0.50
LMT 170317C00350000 C 03/17/17 350.0 0.00 0.50
LMT 170317C00355000 C 03/17/17 355.0 0.00 0.50
LMT 170317C00360000 C 03/17/17 360.0 0.00 0.15
LMT 170317C00365000 C 03/17/17 365.0 0.00 0.15
LMT 170317P00125000 P 03/17/17 125.0 0.00 0.50
LMT 170317P00130000 P 03/17/17 130.0 0.00 0.50
LMT 170317P00135000 P 03/17/17 135.0 0.00 0.05
LMT 170317P00140000 P 03/17/17 140.0 0.00 0.05
LMT 170317P00145000 P 03/17/17 145.0 0.00 0.15
LMT 170317P00150000 P 03/17/17 150.0 0.00 0.15
LMT 170317P00155000 P 03/17/17 155.0 0.00 0.50
LMT 170317P00160000 P 03/17/17 160.0 0.00 0.50
LMT 170317P00165000 P 03/17/17 165.0 0.00 0.50
LMT 170317P00170000 P 03/17/17 170.0 0.00 0.35
LMT 170317P00175000 P 03/17/17 175.0 0.00 0.15
LMT 170317P00180000 P 03/17/17 180.0 0.00 0.50
LMT 170317P00185000 P 03/17/17 185.0 0.00 0.50
LMT 170317P00190000 P 03/17/17 190.0 0.00 0.50
LMT 170317P00195000 P 03/17/17 195.0 0.00 0.15
LMT 170317P00197500 P 03/17/17 197.5 0.00 0.15
LMT 170317P00200000 P 03/17/17 200.0 0.00 0.15
LMT 170317P00202500 P 03/17/17 202.5 0.00 0.20
LMT 170317P00205000 P 03/17/17 205.0 0.00 0.20
LMT 170317P00207500 P 03/17/17 207.5 0.00 0.20
LMT 170317P00210000 P 03/17/17 210.0 0.00 0.15
LMT 170317P00212500 P 03/17/17 212.5 0.00 0.20
LMT 170317P00215000 P 03/17/17 215.0 0.00 0.20
LMT 170317P00217500 P 03/17/17 217.5 0.00 0.20
LMT 170317P00220000 P 03/17/17 220.0 0.00 0.15
LMT 170317P00222500 P 03/17/17 222.5 0.00 0.20
LMT 170317P00225000 P 03/17/17 225.0 0.00 0.05
LMT 170317P00227500 P 03/17/17 227.5 0.00 0.05
LMT 170317P00230000 P 03/17/17 230.0 0.00 0.20
LMT 170317P00232500 P 03/17/17 232.5 0.00 0.15
LMT 170317P00235000 P 03/17/17 235.0 0.05 0.10
LMT 170317P00237500 P 03/17/17 237.5 0.00 0.15
LMT 170317P00240000 P 03/17/17 240.0 0.05 0.15
LMT 170317P00242500 P 03/17/17 242.5 0.05 0.15
LMT 170317P00245000 P 03/17/17 245.0 0.10 0.20
LMT 170317P00247500 P 03/17/17 247.5 0.15 0.20
LMT 170317P00250000 P 03/17/17 250.0 0.20 0.30
LMT 170317P00252500 P 03/17/17 252.5 0.25 0.35
LMT 170317P00255000 P 03/17/17 255.0 0.40 0.50
LMT 170317P00257500 P 03/17/17 257.5 0.60 0.70
LMT 170317P00260000 P 03/17/17 260.0 0.75 0.95
LMT 170317P00262500 P 03/17/17 262.5 1.15 1.35
LMT 170317P00265000 P 03/17/17 265.0 1.75 1.95
LMT 170317P00267500 P 03/17/17 267.5 2.55 2.75
LMT 170317P00270000 P 03/17/17 270.0 3.60 3.90
LMT 170317P00272500 P 03/17/17 272.5 5.00 5.30
LMT 170317P00275000 P 03/17/17 275.0 6.70 7.00
LMT 170317P00277500 P 03/17/17 277.5 8.60 9.00
LMT 170317P00280000 P 03/17/17 280.0 10.70 11.20
LMT 170317P00282500 P 03/17/17 282.5 12.50 14.50
LMT 170317P00285000 P 03/17/17 285.0 15.00 16.70
LMT 170317P00287500 P 03/17/17 287.5 17.50 20.00
LMT 170317P00290000 P 03/17/17 290.0 20.00 22.00
LMT 170317P00292500 P 03/17/17 292.5 22.50 24.20
LMT 170317P00295000 P 03/17/17 295.0 25.00 27.20
LMT 170317P00297500 P 03/17/17 297.5 27.50 29.90
LMT 170317P00300000 P 03/17/17 300.0 30.00 32.00
LMT 170317P00305000 P 03/17/17 305.0 35.00 37.20
LMT 170317P00310000 P 03/17/17 310.0 40.00 42.20
LMT 170317P00315000 P 03/17/17 315.0 45.00 47.20
LMT 170317P00320000 P 03/17/17 320.0 50.00 52.20
LMT 170317P00325000 P 03/17/17 325.0 55.00 57.40
LMT 170317P00330000 P 03/17/17 330.0 60.00 62.20
LMT 170317P00335000 P 03/17/17 335.0 65.00 67.30
LMT 170317P00340000 P 03/17/17 340.0 70.00 72.20
LMT 170317P00345000 P 03/17/17 345.0 75.00 77.40
LMT 170317P00350000 P 03/17/17 350.0 80.00 82.20
LMT 170317P00355000 P 03/17/17 355.0 85.00 87.00
LMT 170317P00360000 P 03/17/17 360.0 90.00 92.30
LMT 170317P00365000 P 03/17/17 365.0 95.00 96.70
LMT 170324C00215000 C 03/24/17 215.0 52.90 55.80
LMT 170324C00217500 C 03/24/17 217.5 50.10 53.60
LMT 170324C00220000 C 03/24/17 220.0 47.80 51.10
LMT 170324C00222500 C 03/24/17 222.5 45.20 48.60
LMT 170324C00225000 C 03/24/17 225.0 42.60 46.10
LMT 170324C00227500 C 03/24/17 227.5 40.20 43.50
LMT 170324C00230000 C 03/24/17 230.0 37.80 41.00
LMT 170324C00232500 C 03/24/17 232.5 35.40 38.60
LMT 170324C00235000 C 03/24/17 235.0 32.80 36.00
LMT 170324C00237500 C 03/24/17 237.5 30.30 33.60
LMT 170324C00240000 C 03/24/17 240.0 28.00 31.20
LMT 170324C00242500 C 03/24/17 242.5 25.40 28.70
LMT 170324C00245000 C 03/24/17 245.0 23.10 26.10
LMT 170324C00247500 C 03/24/17 247.5 20.50 23.90
LMT 170324C00250000 C 03/24/17 250.0 18.30 21.10
LMT 170324C00252500 C 03/24/17 252.5 16.10 19.00
LMT 170324C00255000 C 03/24/17 255.0 14.30 16.30
LMT 170324C00257500 C 03/24/17 257.5 11.00 13.90
LMT 170324C00260000 C 03/24/17 260.0 9.60 11.50
LMT 170324C00262500 C 03/24/17 262.5 8.40 9.60
LMT 170324C00265000 C 03/24/17 265.0 6.70 7.10
LMT 170324C00267500 C 03/24/17 267.5 5.10 5.50
LMT 170324C00270000 C 03/24/17 270.0 3.70 4.10
LMT 170324C00272500 C 03/24/17 272.5 2.60 3.10
LMT 170324C00275000 C 03/24/17 275.0 1.70 2.00
LMT 170324C00277500 C 03/24/17 277.5 1.05 1.40
LMT 170324C00280000 C 03/24/17 280.0 0.55 0.85
LMT 170324C00282500 C 03/24/17 282.5 0.05 0.55
LMT 170324C00285000 C 03/24/17 285.0 0.00 0.50
LMT 170324C00287500 C 03/24/17 287.5 0.00 0.50
LMT 170324C00290000 C 03/24/17 290.0 0.00 0.50
LMT 170324C00292500 C 03/24/17 292.5 0.00 0.50
LMT 170324C00295000 C 03/24/17 295.0 0.00 0.40
LMT 170324C00297500 C 03/24/17 297.5 0.00 0.45
LMT 170324C00300000 C 03/24/17 300.0 0.00 0.35
LMT 170324P00215000 P 03/24/17 215.0 0.00 0.50
LMT 170324P00217500 P 03/24/17 217.5 0.00 0.50
LMT 170324P00220000 P 03/24/17 220.0 0.00 0.50
LMT 170324P00222500 P 03/24/17 222.5 0.00 0.50
LMT 170324P00225000 P 03/24/17 225.0 0.00 0.50
LMT 170324P00227500 P 03/24/17 227.5 0.00 0.50
LMT 170324P00230000 P 03/24/17 230.0 0.00 0.50
LMT 170324P00232500 P 03/24/17 232.5 0.00 0.50
LMT 170324P00235000 P 03/24/17 235.0 0.00 0.50
LMT 170324P00237500 P 03/24/17 237.5 0.00 0.45
LMT 170324P00240000 P 03/24/17 240.0 0.00 0.50
LMT 170324P00242500 P 03/24/17 242.5 0.00 0.60
LMT 170324P00245000 P 03/24/17 245.0 0.05 0.55
LMT 170324P00247500 P 03/24/17 247.5 0.20 0.75
LMT 170324P00250000 P 03/24/17 250.0 0.30 0.75
LMT 170324P00252500 P 03/24/17 252.5 0.35 0.75
LMT 170324P00255000 P 03/24/17 255.0 0.55 0.80
LMT 170324P00257500 P 03/24/17 257.5 0.80 1.10
LMT 170324P00260000 P 03/24/17 260.0 1.10 1.35
LMT 170324P00262500 P 03/24/17 262.5 1.45 1.80
LMT 170324P00265000 P 03/24/17 265.0 2.20 2.45
LMT 170324P00267500 P 03/24/17 267.5 3.00 3.40
LMT 170324P00270000 P 03/24/17 270.0 4.00 4.50
LMT 170324P00272500 P 03/24/17 272.5 5.40 5.80
LMT 170324P00275000 P 03/24/17 275.0 6.80 8.40
LMT 170324P00277500 P 03/24/17 277.5 8.50 10.80
LMT 170324P00280000 P 03/24/17 280.0 10.90 11.40
LMT 170324P00282500 P 03/24/17 282.5 12.50 15.00
LMT 170324P00285000 P 03/24/17 285.0 14.90 17.20
LMT 170324P00287500 P 03/24/17 287.5 17.30 19.80
LMT 170324P00290000 P 03/24/17 290.0 18.80 22.30
LMT 170324P00292500 P 03/24/17 292.5 21.20 24.70
LMT 170324P00295000 P 03/24/17 295.0 23.80 27.20
LMT 170324P00297500 P 03/24/17 297.5 27.00 29.70
LMT 170324P00300000 P 03/24/17 300.0 29.70 31.90
LMT 170331C00215000 C 03/31/17 215.0 52.80 55.80
LMT 170331C00220000 C 03/31/17 220.0 47.90 51.10
LMT 170331C00222500 C 03/31/17 222.5 45.50 48.60
LMT 170331C00225000 C 03/31/17 225.0 43.00 46.10
LMT 170331C00227500 C 03/31/17 227.5 40.50 43.60
LMT 170331C00230000 C 03/31/17 230.0 38.00 41.20
LMT 170331C00232500 C 03/31/17 232.5 35.60 38.60
LMT 170331C00235000 C 03/31/17 235.0 33.10 36.20
LMT 170331C00237500 C 03/31/17 237.5 30.60 33.90
LMT 170331C00240000 C 03/31/17 240.0 28.20 31.20
LMT 170331C00242500 C 03/31/17 242.5 25.80 29.00
LMT 170331C00245000 C 03/31/17 245.0 23.40 26.80
LMT 170331C00247500 C 03/31/17 247.5 20.90 23.70
LMT 170331C00250000 C 03/31/17 250.0 19.90 20.50
LMT 170331C00252500 C 03/31/17 252.5 16.20 18.70
LMT 170331C00255000 C 03/31/17 255.0 13.90 16.60
LMT 170331C00257500 C 03/31/17 257.5 11.50 14.10
LMT 170331C00260000 C 03/31/17 260.0 11.00 11.50
LMT 170331C00262500 C 03/31/17 262.5 9.10 9.50
LMT 170331C00265000 C 03/31/17 265.0 7.30 7.80
LMT 170331C00267500 C 03/31/17 267.5 5.70 6.20
LMT 170331C00270000 C 03/31/17 270.0 4.30 4.70
LMT 170331C00272500 C 03/31/17 272.5 3.10 3.60
LMT 170331C00275000 C 03/31/17 275.0 2.20 2.50
LMT 170331C00277500 C 03/31/17 277.5 1.45 1.70
LMT 170331C00280000 C 03/31/17 280.0 0.90 1.15
LMT 170331C00282500 C 03/31/17 282.5 0.25 0.80
LMT 170331C00285000 C 03/31/17 285.0 0.10 0.85
LMT 170331C00287500 C 03/31/17 287.5 0.00 0.50
LMT 170331C00290000 C 03/31/17 290.0 0.00 0.45
LMT 170331C00292500 C 03/31/17 292.5 0.00 0.50
LMT 170331C00295000 C 03/31/17 295.0 0.00 0.45
LMT 170331C00300000 C 03/31/17 300.0 0.00 0.35
LMT 170331P00215000 P 03/31/17 215.0 0.00 0.50
LMT 170331P00220000 P 03/31/17 220.0 0.00 0.50
LMT 170331P00222500 P 03/31/17 222.5 0.00 0.50
LMT 170331P00225000 P 03/31/17 225.0 0.00 0.50
LMT 170331P00227500 P 03/31/17 227.5 0.00 0.50
LMT 170331P00230000 P 03/31/17 230.0 0.05 0.50
LMT 170331P00232500 P 03/31/17 232.5 0.00 0.50
LMT 170331P00235000 P 03/31/17 235.0 0.00 0.55
LMT 170331P00237500 P 03/31/17 237.5 0.00 0.60
LMT 170331P00240000 P 03/31/17 240.0 0.05 0.65
LMT 170331P00242500 P 03/31/17 242.5 0.10 0.75
LMT 170331P00245000 P 03/31/17 245.0 0.20 0.80
LMT 170331P00247500 P 03/31/17 247.5 0.35 0.95
LMT 170331P00250000 P 03/31/17 250.0 0.30 0.95
LMT 170331P00252500 P 03/31/17 252.5 0.60 1.05
LMT 170331P00255000 P 03/31/17 255.0 0.85 1.10
LMT 170331P00257500 P 03/31/17 257.5 1.05 1.40
LMT 170331P00260000 P 03/31/17 260.0 1.40 1.75
LMT 170331P00262500 P 03/31/17 262.5 2.00 2.25
LMT 170331P00265000 P 03/31/17 265.0 2.75 2.95
LMT 170331P00267500 P 03/31/17 267.5 3.40 3.90
LMT 170331P00270000 P 03/31/17 270.0 4.40 5.00
LMT 170331P00272500 P 03/31/17 272.5 5.90 6.30
LMT 170331P00275000 P 03/31/17 275.0 7.10 8.90
LMT 170331P00277500 P 03/31/17 277.5 8.80 11.30
LMT 170331P00280000 P 03/31/17 280.0 10.60 13.10
LMT 170331P00282500 P 03/31/17 282.5 12.80 15.20
LMT 170331P00285000 P 03/31/17 285.0 15.00 17.40
LMT 170331P00287500 P 03/31/17 287.5 17.30 19.80
LMT 170331P00290000 P 03/31/17 290.0 19.80 22.30
LMT 170331P00292500 P 03/31/17 292.5 22.30 24.70
LMT 170331P00295000 P 03/31/17 295.0 23.90 27.30
LMT 170331P00300000 P 03/31/17 300.0 29.40 32.30
LMT 170407C00230000 C 04/07/17 230.0 38.00 41.20
LMT 170407C00232500 C 04/07/17 232.5 35.60 39.10
LMT 170407C00235000 C 04/07/17 235.0 33.10 36.80
LMT 170407C00237500 C 04/07/17 237.5 30.70 34.30
LMT 170407C00240000 C 04/07/17 240.0 28.30 31.60
LMT 170407C00242500 C 04/07/17 242.5 25.90 29.10
LMT 170407C00245000 C 04/07/17 245.0 23.50 26.80
LMT 170407C00247500 C 04/07/17 247.5 21.10 24.10
LMT 170407C00250000 C 04/07/17 250.0 18.50 21.60
LMT 170407C00252500 C 04/07/17 252.5 16.50 19.30
LMT 170407C00255000 C 04/07/17 255.0 14.30 16.70
LMT 170407C00257500 C 04/07/17 257.5 12.10 14.60
LMT 170407C00260000 C 04/07/17 260.0 11.50 12.10
LMT 170407C00262500 C 04/07/17 262.5 9.50 10.00
LMT 170407C00265000 C 04/07/17 265.0 7.80 8.30
LMT 170407C00267500 C 04/07/17 267.5 6.20 6.80
LMT 170407C00270000 C 04/07/17 270.0 4.80 5.40
LMT 170407C00272500 C 04/07/17 272.5 3.60 4.10
LMT 170407C00275000 C 04/07/17 275.0 2.65 3.10
LMT 170407C00277500 C 04/07/17 277.5 1.85 2.20
LMT 170407C00280000 C 04/07/17 280.0 1.30 1.65
LMT 170407C00282500 C 04/07/17 282.5 0.65 1.10
LMT 170407C00285000 C 04/07/17 285.0 0.15 1.00
LMT 170407C00287500 C 04/07/17 287.5 0.00 0.90
LMT 170407C00290000 C 04/07/17 290.0 0.00 0.80
LMT 170407C00292500 C 04/07/17 292.5 0.00 0.50
LMT 170407C00295000 C 04/07/17 295.0 0.00 0.50
LMT 170407C00297500 C 04/07/17 297.5 0.00 0.50
LMT 170407C00300000 C 04/07/17 300.0 0.00 0.30
LMT 170407P00230000 P 04/07/17 230.0 0.00 0.55
LMT 170407P00232500 P 04/07/17 232.5 0.00 0.60
LMT 170407P00235000 P 04/07/17 235.0 0.00 0.60
LMT 170407P00237500 P 04/07/17 237.5 0.05 0.70
LMT 170407P00240000 P 04/07/17 240.0 0.05 0.75
LMT 170407P00242500 P 04/07/17 242.5 0.15 0.90
LMT 170407P00245000 P 04/07/17 245.0 0.30 0.95
LMT 170407P00247500 P 04/07/17 247.5 0.45 1.15
LMT 170407P00250000 P 04/07/17 250.0 0.60 1.10
LMT 170407P00252500 P 04/07/17 252.5 0.85 1.20
LMT 170407P00255000 P 04/07/17 255.0 1.00 1.40
LMT 170407P00257500 P 04/07/17 257.5 1.45 1.70
LMT 170407P00260000 P 04/07/17 260.0 1.85 2.15
LMT 170407P00262500 P 04/07/17 262.5 2.40 2.75
LMT 170407P00265000 P 04/07/17 265.0 3.00 3.50
LMT 170407P00267500 P 04/07/17 267.5 3.80 4.40
LMT 170407P00270000 P 04/07/17 270.0 4.80 5.50
LMT 170407P00272500 P 04/07/17 272.5 6.30 6.80
LMT 170407P00275000 P 04/07/17 275.0 7.80 8.40
LMT 170407P00277500 P 04/07/17 277.5 9.10 11.60
LMT 170407P00280000 P 04/07/17 280.0 10.80 13.60
LMT 170407P00282500 P 04/07/17 282.5 13.10 15.60
LMT 170407P00285000 P 04/07/17 285.0 15.30 17.70
LMT 170407P00287500 P 04/07/17 287.5 17.40 20.00
LMT 170407P00290000 P 04/07/17 290.0 19.50 22.30
LMT 170407P00292500 P 04/07/17 292.5 21.70 24.80
LMT 170407P00295000 P 04/07/17 295.0 24.40 27.30
LMT 170407P00297500 P 04/07/17 297.5 26.40 29.80
LMT 170407P00300000 P 04/07/17 300.0 29.60 31.80
LMT 170421C00165000 C 04/21/17 165.0 103.00 105.90
LMT 170421C00170000 C 04/21/17 170.0 97.60 101.00
LMT 170421C00175000 C 04/21/17 175.0 92.60 96.60
LMT 170421C00180000 C 04/21/17 180.0 87.80 91.60
LMT 170421C00185000 C 04/21/17 185.0 82.90 85.80
LMT 170421C00190000 C 04/21/17 190.0 77.90 81.10
LMT 170421C00195000 C 04/21/17 195.0 72.90 76.00
LMT 170421C00200000 C 04/21/17 200.0 68.00 71.20
LMT 170421C00205000 C 04/21/17 205.0 62.90 66.10
LMT 170421C00210000 C 04/21/17 210.0 58.60 61.00
LMT 170421C00215000 C 04/21/17 215.0 53.50 56.10
LMT 170421C00220000 C 04/21/17 220.0 48.90 51.10
LMT 170421C00225000 C 04/21/17 225.0 44.00 46.20
LMT 170421C00230000 C 04/21/17 230.0 38.80 41.40
LMT 170421C00235000 C 04/21/17 235.0 34.30 36.00
LMT 170421C00240000 C 04/21/17 240.0 29.40 31.50
LMT 170421C00245000 C 04/21/17 245.0 25.20 25.90
LMT 170421C00250000 C 04/21/17 250.0 20.70 21.30
LMT 170421C00255000 C 04/21/17 255.0 16.40 16.90
LMT 170421C00260000 C 04/21/17 260.0 12.40 12.80
LMT 170421C00265000 C 04/21/17 265.0 8.90 9.20
LMT 170421C00270000 C 04/21/17 270.0 5.90 6.20
LMT 170421C00275000 C 04/21/17 275.0 3.60 3.90
LMT 170421C00280000 C 04/21/17 280.0 2.10 2.25
LMT 170421C00285000 C 04/21/17 285.0 1.10 1.25
LMT 170421C00290000 C 04/21/17 290.0 0.50 0.70
LMT 170421C00295000 C 04/21/17 295.0 0.25 0.40
LMT 170421C00300000 C 04/21/17 300.0 0.05 0.25
LMT 170421C00305000 C 04/21/17 305.0 0.00 0.15
LMT 170421C00310000 C 04/21/17 310.0 0.00 0.10
LMT 170421C00315000 C 04/21/17 315.0 0.00 0.10
LMT 170421C00320000 C 04/21/17 320.0 0.00 0.05
LMT 170421C00325000 C 04/21/17 325.0 0.00 0.05
LMT 170421C00330000 C 04/21/17 330.0 0.00 0.05
LMT 170421C00335000 C 04/21/17 335.0 0.00 0.05
LMT 170421C00340000 C 04/21/17 340.0 0.00 0.05
LMT 170421C00345000 C 04/21/17 345.0 0.00 0.05
LMT 170421C00350000 C 04/21/17 350.0 0.00 0.05
LMT 170421C00355000 C 04/21/17 355.0 0.00 0.05
LMT 170421C00360000 C 04/21/17 360.0 0.00 0.05
LMT 170421C00365000 C 04/21/17 365.0 0.00 0.05
LMT 170421P00165000 P 04/21/17 165.0 0.00 0.05
LMT 170421P00170000 P 04/21/17 170.0 0.00 0.10
LMT 170421P00175000 P 04/21/17 175.0 0.00 0.10
LMT 170421P00180000 P 04/21/17 180.0 0.00 0.10
LMT 170421P00185000 P 04/21/17 185.0 0.00 0.10
LMT 170421P00190000 P 04/21/17 190.0 0.00 0.10
LMT 170421P00195000 P 04/21/17 195.0 0.00 0.15
LMT 170421P00200000 P 04/21/17 200.0 0.00 0.15
LMT 170421P00205000 P 04/21/17 205.0 0.00 0.20
LMT 170421P00210000 P 04/21/17 210.0 0.00 0.25
LMT 170421P00215000 P 04/21/17 215.0 0.05 0.25
LMT 170421P00220000 P 04/21/17 220.0 0.10 0.25
LMT 170421P00225000 P 04/21/17 225.0 0.15 0.30
LMT 170421P00230000 P 04/21/17 230.0 0.30 0.40
LMT 170421P00235000 P 04/21/17 235.0 0.40 0.50
LMT 170421P00240000 P 04/21/17 240.0 0.55 0.70
LMT 170421P00245000 P 04/21/17 245.0 0.80 0.95
LMT 170421P00250000 P 04/21/17 250.0 1.20 1.40
LMT 170421P00255000 P 04/21/17 255.0 1.85 2.05
LMT 170421P00260000 P 04/21/17 260.0 2.75 2.95
LMT 170421P00265000 P 04/21/17 265.0 4.10 4.40
LMT 170421P00270000 P 04/21/17 270.0 6.10 6.50
LMT 170421P00275000 P 04/21/17 275.0 8.70 9.20
LMT 170421P00280000 P 04/21/17 280.0 12.00 13.10
LMT 170421P00285000 P 04/21/17 285.0 15.70 18.20
LMT 170421P00290000 P 04/21/17 290.0 20.20 21.80
LMT 170421P00295000 P 04/21/17 295.0 24.90 26.70
LMT 170421P00300000 P 04/21/17 300.0 29.90 31.50
LMT 170421P00305000 P 04/21/17 305.0 34.90 36.50
LMT 170421P00310000 P 04/21/17 310.0 40.00 42.10
LMT 170421P00315000 P 04/21/17 315.0 45.00 47.10
LMT 170421P00320000 P 04/21/17 320.0 50.00 52.10
LMT 170421P00325000 P 04/21/17 325.0 55.00 57.10
LMT 170421P00330000 P 04/21/17 330.0 59.90 62.10
LMT 170421P00335000 P 04/21/17 335.0 65.00 67.10
LMT 170421P00340000 P 04/21/17 340.0 70.00 72.10
LMT 170421P00345000 P 04/21/17 345.0 75.00 77.10
LMT 170421P00350000 P 04/21/17 350.0 79.90 82.10
LMT 170421P00355000 P 04/21/17 355.0 85.00 87.10
LMT 170421P00360000 P 04/21/17 360.0 89.90 92.10
LMT 170421P00365000 P 04/21/17 365.0 95.00 96.70
LMT 170616C00125000 C 06/16/17 125.0 142.90 145.70
LMT 170616C00130000 C 06/16/17 130.0 137.90 140.60
LMT 170616C00135000 C 06/16/17 135.0 132.90 136.10
LMT 170616C00140000 C 06/16/17 140.0 127.90 130.70
LMT 170616C00145000 C 06/16/17 145.0 122.80 125.80
LMT 170616C00150000 C 06/16/17 150.0 118.10 120.60
LMT 170616C00155000 C 06/16/17 155.0 112.90 115.70
LMT 170616C00160000 C 06/16/17 160.0 108.10 110.70
LMT 170616C00165000 C 06/16/17 165.0 103.00 106.20
LMT 170616C00170000 C 06/16/17 170.0 98.20 100.80
LMT 170616C00175000 C 06/16/17 175.0 94.60 95.30
LMT 170616C00180000 C 06/16/17 180.0 88.20 91.20
LMT 170616C00185000 C 06/16/17 185.0 83.20 85.80
LMT 170616C00190000 C 06/16/17 190.0 78.30 81.00
LMT 170616C00195000 C 06/16/17 195.0 73.60 76.00
LMT 170616C00200000 C 06/16/17 200.0 68.60 71.40
LMT 170616C00205000 C 06/16/17 205.0 63.40 66.40
LMT 170616C00210000 C 06/16/17 210.0 58.50 61.10
LMT 170616C00215000 C 06/16/17 215.0 55.10 55.80
LMT 170616C00220000 C 06/16/17 220.0 48.70 51.70
LMT 170616C00225000 C 06/16/17 225.0 43.80 46.50
LMT 170616C00230000 C 06/16/17 230.0 39.40 42.00
LMT 170616C00235000 C 06/16/17 235.0 36.10 36.60
LMT 170616C00240000 C 06/16/17 240.0 30.30 32.50
LMT 170616C00245000 C 06/16/17 245.0 27.10 27.60
LMT 170616C00250000 C 06/16/17 250.0 22.90 23.30
LMT 170616C00255000 C 06/16/17 255.0 18.90 19.40
LMT 170616C00260000 C 06/16/17 260.0 15.30 15.60
LMT 170616C00265000 C 06/16/17 265.0 12.00 12.30
LMT 170616C00270000 C 06/16/17 270.0 9.10 9.40
LMT 170616C00275000 C 06/16/17 275.0 6.70 7.00
LMT 170616C00280000 C 06/16/17 280.0 4.70 5.00
LMT 170616C00285000 C 06/16/17 285.0 3.30 3.50
LMT 170616C00290000 C 06/16/17 290.0 2.25 2.35
LMT 170616C00295000 C 06/16/17 295.0 1.40 1.60
LMT 170616C00300000 C 06/16/17 300.0 0.85 1.10
LMT 170616C00305000 C 06/16/17 305.0 0.55 0.70
LMT 170616C00310000 C 06/16/17 310.0 0.35 0.50
LMT 170616C00315000 C 06/16/17 315.0 0.20 0.35
LMT 170616C00320000 C 06/16/17 320.0 0.10 0.25
LMT 170616C00325000 C 06/16/17 325.0 0.00 0.25
LMT 170616C00330000 C 06/16/17 330.0 0.00 0.20
LMT 170616P00125000 P 06/16/17 125.0 0.00 0.05
LMT 170616P00130000 P 06/16/17 130.0 0.00 0.05
LMT 170616P00135000 P 06/16/17 135.0 0.00 0.15
LMT 170616P00140000 P 06/16/17 140.0 0.00 0.10
LMT 170616P00145000 P 06/16/17 145.0 0.00 0.10
LMT 170616P00150000 P 06/16/17 150.0 0.00 0.15
LMT 170616P00155000 P 06/16/17 155.0 0.00 0.15
LMT 170616P00160000 P 06/16/17 160.0 0.00 0.20
LMT 170616P00165000 P 06/16/17 165.0 0.00 0.20
LMT 170616P00170000 P 06/16/17 170.0 0.00 0.25
LMT 170616P00175000 P 06/16/17 175.0 0.00 0.25
LMT 170616P00180000 P 06/16/17 180.0 0.05 0.40
LMT 170616P00185000 P 06/16/17 185.0 0.10 0.35
LMT 170616P00190000 P 06/16/17 190.0 0.20 0.30
LMT 170616P00195000 P 06/16/17 195.0 0.30 0.35
LMT 170616P00200000 P 06/16/17 200.0 0.30 0.40
LMT 170616P00205000 P 06/16/17 205.0 0.40 0.50
LMT 170616P00210000 P 06/16/17 210.0 0.50 0.60
LMT 170616P00215000 P 06/16/17 215.0 0.60 0.75
LMT 170616P00220000 P 06/16/17 220.0 0.80 0.95
LMT 170616P00225000 P 06/16/17 225.0 1.05 1.15
LMT 170616P00230000 P 06/16/17 230.0 1.30 1.45
LMT 170616P00235000 P 06/16/17 235.0 1.70 1.85
LMT 170616P00240000 P 06/16/17 240.0 2.20 2.35
LMT 170616P00245000 P 06/16/17 245.0 2.70 3.00
LMT 170616P00250000 P 06/16/17 250.0 3.70 3.90
LMT 170616P00255000 P 06/16/17 255.0 4.80 5.00
LMT 170616P00260000 P 06/16/17 260.0 6.20 6.50
LMT 170616P00265000 P 06/16/17 265.0 8.00 8.30
LMT 170616P00270000 P 06/16/17 270.0 10.20 10.60
LMT 170616P00275000 P 06/16/17 275.0 12.90 13.30
LMT 170616P00280000 P 06/16/17 280.0 16.00 16.40
LMT 170616P00285000 P 06/16/17 285.0 18.80 20.00
LMT 170616P00290000 P 06/16/17 290.0 23.00 25.40
LMT 170616P00295000 P 06/16/17 295.0 27.00 29.40
LMT 170616P00300000 P 06/16/17 300.0 31.30 33.90
LMT 170616P00305000 P 06/16/17 305.0 36.20 38.60
LMT 170616P00310000 P 06/16/17 310.0 41.20 43.60
LMT 170616P00315000 P 06/16/17 315.0 46.10 48.30
LMT 170616P00320000 P 06/16/17 320.0 51.10 53.10
LMT 170616P00325000 P 06/16/17 325.0 56.10 58.30
LMT 170616P00330000 P 06/16/17 330.0 61.10 63.00
LMT 170915C00155000 C 09/15/17 155.0 113.00 115.90
LMT 170915C00160000 C 09/15/17 160.0 108.20 111.10
LMT 170915C00165000 C 09/15/17 165.0 103.20 105.80
LMT 170915C00170000 C 09/15/17 170.0 98.30 101.20
LMT 170915C00175000 C 09/15/17 175.0 93.20 96.30
LMT 170915C00180000 C 09/15/17 180.0 88.30 91.50
LMT 170915C00185000 C 09/15/17 185.0 83.40 86.60
LMT 170915C00190000 C 09/15/17 190.0 78.50 81.50
LMT 170915C00195000 C 09/15/17 195.0 73.60 76.40
LMT 170915C00200000 C 09/15/17 200.0 68.70 71.60
LMT 170915C00205000 C 09/15/17 205.0 63.90 66.70
LMT 170915C00210000 C 09/15/17 210.0 59.10 62.00
LMT 170915C00215000 C 09/15/17 215.0 54.30 57.30
LMT 170915C00220000 C 09/15/17 220.0 49.60 52.20
LMT 170915C00225000 C 09/15/17 225.0 44.90 47.90
LMT 170915C00230000 C 09/15/17 230.0 40.10 43.30
LMT 170915C00235000 C 09/15/17 235.0 35.80 38.60
LMT 170915C00240000 C 09/15/17 240.0 31.50 34.40
LMT 170915C00245000 C 09/15/17 245.0 27.30 29.90
LMT 170915C00250000 C 09/15/17 250.0 23.30 26.10
LMT 170915C00255000 C 09/15/17 255.0 20.50 22.50
LMT 170915C00260000 C 09/15/17 260.0 17.40 18.80
LMT 170915C00265000 C 09/15/17 265.0 14.40 15.60
LMT 170915C00270000 C 09/15/17 270.0 11.00 12.90
LMT 170915C00275000 C 09/15/17 275.0 8.90 10.40
LMT 170915C00280000 C 09/15/17 280.0 6.70 8.20
LMT 170915C00285000 C 09/15/17 285.0 5.30 6.50
LMT 170915C00290000 C 09/15/17 290.0 3.60 4.90
LMT 170915C00295000 C 09/15/17 295.0 2.45 3.80
LMT 170915C00300000 C 09/15/17 300.0 1.65 2.70
LMT 170915C00305000 C 09/15/17 305.0 1.10 1.95
LMT 170915C00310000 C 09/15/17 310.0 1.15 1.40
LMT 170915C00315000 C 09/15/17 315.0 0.90 1.10
LMT 170915C00320000 C 09/15/17 320.0 0.30 0.90
LMT 170915C00325000 C 09/15/17 325.0 0.45 0.75
LMT 170915C00330000 C 09/15/17 330.0 0.15 0.60
LMT 170915C00335000 C 09/15/17 335.0 0.10 0.55
LMT 170915C00340000 C 09/15/17 340.0 0.05 0.45
LMT 170915C00345000 C 09/15/17 345.0 0.00 0.35
LMT 170915C00350000 C 09/15/17 350.0 0.00 0.20
LMT 170915C00355000 C 09/15/17 355.0 0.00 0.20
LMT 170915P00155000 P 09/15/17 155.0 0.20 0.55
LMT 170915P00160000 P 09/15/17 160.0 0.30 0.60
LMT 170915P00165000 P 09/15/17 165.0 0.35 0.70
LMT 170915P00170000 P 09/15/17 170.0 0.40 0.75
LMT 170915P00175000 P 09/15/17 175.0 0.50 0.85
LMT 170915P00180000 P 09/15/17 180.0 0.60 0.85
LMT 170915P00185000 P 09/15/17 185.0 0.70 1.05
LMT 170915P00190000 P 09/15/17 190.0 0.75 1.25
LMT 170915P00195000 P 09/15/17 195.0 0.95 1.30
LMT 170915P00200000 P 09/15/17 200.0 1.15 1.50
LMT 170915P00205000 P 09/15/17 205.0 1.35 1.55
LMT 170915P00210000 P 09/15/17 210.0 1.55 1.95
LMT 170915P00215000 P 09/15/17 215.0 1.85 2.20
LMT 170915P00220000 P 09/15/17 220.0 2.25 2.60
LMT 170915P00225000 P 09/15/17 225.0 2.70 3.10
LMT 170915P00230000 P 09/15/17 230.0 3.20 3.60
LMT 170915P00235000 P 09/15/17 235.0 3.90 5.00
LMT 170915P00240000 P 09/15/17 240.0 4.70 5.10
LMT 170915P00245000 P 09/15/17 245.0 5.70 6.40
LMT 170915P00250000 P 09/15/17 250.0 6.90 7.20
LMT 170915P00255000 P 09/15/17 255.0 8.30 10.10
LMT 170915P00260000 P 09/15/17 260.0 10.00 11.70
LMT 170915P00265000 P 09/15/17 265.0 12.00 13.70
LMT 170915P00270000 P 09/15/17 270.0 14.20 15.90
LMT 170915P00275000 P 09/15/17 275.0 16.80 18.70
LMT 170915P00280000 P 09/15/17 280.0 19.80 21.90
LMT 170915P00285000 P 09/15/17 285.0 22.20 25.00
LMT 170915P00290000 P 09/15/17 290.0 26.20 29.30
LMT 170915P00295000 P 09/15/17 295.0 29.80 33.00
LMT 170915P00300000 P 09/15/17 300.0 33.70 37.20
LMT 170915P00305000 P 09/15/17 305.0 38.30 41.20
LMT 170915P00310000 P 09/15/17 310.0 42.90 45.70
LMT 170915P00315000 P 09/15/17 315.0 47.60 50.40
LMT 170915P00320000 P 09/15/17 320.0 52.40 55.10
LMT 170915P00325000 P 09/15/17 325.0 57.00 59.70
LMT 170915P00330000 P 09/15/17 330.0 61.90 64.50
LMT 170915P00335000 P 09/15/17 335.0 66.80 69.40
LMT 170915P00340000 P 09/15/17 340.0 71.70 74.30
LMT 170915P00345000 P 09/15/17 345.0 76.00 79.20
LMT 170915P00350000 P 09/15/17 350.0 81.00 84.10
LMT 170915P00355000 P 09/15/17 355.0 86.00 89.20
LMT 180119C00110000 C 01/19/18 110.0 157.70 161.30
LMT 180119C00115000 C 01/19/18 115.0 152.70 156.00
LMT 180119C00120000 C 01/19/18 120.0 147.70 151.00
LMT 180119C00125000 C 01/19/18 125.0 142.80 146.20
LMT 180119C00130000 C 01/19/18 130.0 137.50 141.20
LMT 180119C00135000 C 01/19/18 135.0 132.70 136.80
LMT 180119C00140000 C 01/19/18 140.0 127.80 131.20
LMT 180119C00145000 C 01/19/18 145.0 122.90 126.80
LMT 180119C00150000 C 01/19/18 150.0 118.00 121.20
LMT 180119C00155000 C 01/19/18 155.0 113.00 116.90
LMT 180119C00160000 C 01/19/18 160.0 109.50 111.00
LMT 180119C00165000 C 01/19/18 165.0 103.20 106.60
LMT 180119C00170000 C 01/19/18 170.0 98.30 101.70
LMT 180119C00175000 C 01/19/18 175.0 93.40 96.80
LMT 180119C00180000 C 01/19/18 180.0 88.50 91.80
LMT 180119C00185000 C 01/19/18 185.0 83.70 86.80
LMT 180119C00190000 C 01/19/18 190.0 78.70 81.90
LMT 180119C00195000 C 01/19/18 195.0 74.10 77.10
LMT 180119C00200000 C 01/19/18 200.0 69.30 72.60
LMT 180119C00210000 C 01/19/18 210.0 60.00 63.50
LMT 180119C00220000 C 01/19/18 220.0 52.00 54.00
LMT 180119C00230000 C 01/19/18 230.0 42.50 46.00
LMT 180119C00240000 C 01/19/18 240.0 35.40 37.30
LMT 180119C00250000 C 01/19/18 250.0 28.10 29.50
LMT 180119C00260000 C 01/19/18 260.0 22.00 22.40
LMT 180119C00270000 C 01/19/18 270.0 16.60 16.70
LMT 180119C00280000 C 01/19/18 280.0 11.90 12.10
LMT 180119C00290000 C 01/19/18 290.0 8.10 8.40
LMT 180119C00300000 C 01/19/18 300.0 5.10 5.60
LMT 180119C00310000 C 01/19/18 310.0 3.00 3.70
LMT 180119C00320000 C 01/19/18 320.0 2.15 2.35
LMT 180119C00330000 C 01/19/18 330.0 1.30 1.45
LMT 180119C00340000 C 01/19/18 340.0 0.80 1.10
LMT 180119C00350000 C 01/19/18 350.0 0.45 0.60
LMT 180119P00110000 P 01/19/18 110.0 0.30 0.40
LMT 180119P00115000 P 01/19/18 115.0 0.35 0.55
LMT 180119P00120000 P 01/19/18 120.0 0.40 0.60
LMT 180119P00125000 P 01/19/18 125.0 0.55 0.80
LMT 180119P00130000 P 01/19/18 130.0 0.60 0.75
LMT 180119P00135000 P 01/19/18 135.0 0.70 0.80
LMT 180119P00140000 P 01/19/18 140.0 0.75 0.90
LMT 180119P00145000 P 01/19/18 145.0 0.75 1.20
LMT 180119P00150000 P 01/19/18 150.0 0.95 1.20
LMT 180119P00155000 P 01/19/18 155.0 1.05 1.30
LMT 180119P00160000 P 01/19/18 160.0 1.15 1.35
LMT 180119P00165000 P 01/19/18 165.0 1.30 1.50
LMT 180119P00170000 P 01/19/18 170.0 1.40 1.65
LMT 180119P00175000 P 01/19/18 175.0 1.60 1.80
LMT 180119P00180000 P 01/19/18 180.0 1.85 2.00
LMT 180119P00185000 P 01/19/18 185.0 2.05 2.25
LMT 180119P00190000 P 01/19/18 190.0 2.25 2.50
LMT 180119P00195000 P 01/19/18 195.0 2.60 2.80
LMT 180119P00200000 P 01/19/18 200.0 2.75 3.20
LMT 180119P00210000 P 01/19/18 210.0 3.90 4.00
LMT 180119P00220000 P 01/19/18 220.0 5.10 5.20
LMT 180119P00230000 P 01/19/18 230.0 6.60 6.80
LMT 180119P00240000 P 01/19/18 240.0 8.70 8.90
LMT 180119P00250000 P 01/19/18 250.0 11.40 11.60
LMT 180119P00260000 P 01/19/18 260.0 14.40 15.70
LMT 180119P00270000 P 01/19/18 270.0 19.00 19.50
LMT 180119P00280000 P 01/19/18 280.0 24.50 24.90
LMT 180119P00290000 P 01/19/18 290.0 30.20 31.30
LMT 180119P00300000 P 01/19/18 300.0 37.20 40.00
LMT 180119P00310000 P 01/19/18 310.0 45.20 48.50
LMT 180119P00320000 P 01/19/18 320.0 54.10 57.00
LMT 180119P00330000 P 01/19/18 330.0 63.20 66.30
LMT 180119P00340000 P 01/19/18 340.0 72.10 76.00
LMT 180119P00350000 P 01/19/18 350.0 82.00 85.20
LMT 190118C00125000 C 01/18/19 125.0 142.00 146.00
LMT 190118C00130000 C 01/18/19 130.0 137.00 141.40
LMT 190118C00135000 C 01/18/19 135.0 132.50 136.50
LMT 190118C00140000 C 01/18/19 140.0 127.50 131.90
LMT 190118C00145000 C 01/18/19 145.0 122.50 126.40
LMT 190118C00150000 C 01/18/19 150.0 117.50 121.40
LMT 190118C00155000 C 01/18/19 155.0 112.50 116.50
LMT 190118C00160000 C 01/18/19 160.0 107.50 112.40
LMT 190118C00165000 C 01/18/19 165.0 103.00 107.40
LMT 190118C00170000 C 01/18/19 170.0 98.00 102.00
LMT 190118C00175000 C 01/18/19 175.0 93.50 97.90
LMT 190118C00180000 C 01/18/19 180.0 89.50 92.90
LMT 190118C00185000 C 01/18/19 185.0 84.00 88.00
LMT 190118C00190000 C 01/18/19 190.0 79.90 84.00
LMT 190118C00195000 C 01/18/19 195.0 75.00 79.00
LMT 190118C00200000 C 01/18/19 200.0 70.50 74.80
LMT 190118C00210000 C 01/18/19 210.0 63.90 66.30
LMT 190118C00220000 C 01/18/19 220.0 54.10 58.20
LMT 190118C00230000 C 01/18/19 230.0 46.50 50.50
LMT 190118C00240000 C 01/18/19 240.0 39.50 43.50
LMT 190118C00250000 C 01/18/19 250.0 35.20 37.50
LMT 190118C00260000 C 01/18/19 260.0 27.40 31.00
LMT 190118C00270000 C 01/18/19 270.0 24.10 25.90
LMT 190118C00280000 C 01/18/19 280.0 18.70 21.30
LMT 190118C00290000 C 01/18/19 290.0 14.90 17.30
LMT 190118C00300000 C 01/18/19 300.0 11.90 14.20
LMT 190118C00310000 C 01/18/19 310.0 8.60 11.10
LMT 190118C00320000 C 01/18/19 320.0 7.30 8.50
LMT 190118C00330000 C 01/18/19 330.0 5.20 6.80
LMT 190118C00340000 C 01/18/19 340.0 3.50 5.30
LMT 190118C00350000 C 01/18/19 350.0 2.50 4.10
LMT 190118C00360000 C 01/18/19 360.0 1.80 3.60
LMT 190118C00370000 C 01/18/19 370.0 1.20 2.60
LMT 190118C00380000 C 01/18/19 380.0 0.85 2.05
LMT 190118P00125000 P 01/18/19 125.0 1.60 2.30
LMT 190118P00130000 P 01/18/19 130.0 1.70 2.75
LMT 190118P00135000 P 01/18/19 135.0 2.40 2.95
LMT 190118P00140000 P 01/18/19 140.0 2.05 3.30
LMT 190118P00145000 P 01/18/19 145.0 2.90 3.60
LMT 190118P00150000 P 01/18/19 150.0 2.55 3.80
LMT 190118P00155000 P 01/18/19 155.0 3.10 4.20
LMT 190118P00160000 P 01/18/19 160.0 3.20 4.70
LMT 190118P00165000 P 01/18/19 165.0 3.60 4.30
LMT 190118P00170000 P 01/18/19 170.0 4.10 5.40
LMT 190118P00175000 P 01/18/19 175.0 4.50 6.00
LMT 190118P00180000 P 01/18/19 180.0 5.00 6.50
LMT 190118P00185000 P 01/18/19 185.0 5.80 7.30
LMT 190118P00190000 P 01/18/19 190.0 6.20 8.00
LMT 190118P00195000 P 01/18/19 195.0 6.90 8.70
LMT 190118P00200000 P 01/18/19 200.0 7.80 10.20
LMT 190118P00210000 P 01/18/19 210.0 9.70 12.20
LMT 190118P00220000 P 01/18/19 220.0 11.50 14.40
LMT 190118P00230000 P 01/18/19 230.0 13.90 17.20
LMT 190118P00240000 P 01/18/19 240.0 17.20 17.70
LMT 190118P00250000 P 01/18/19 250.0 21.00 22.50
LMT 190118P00260000 P 01/18/19 260.0 24.60 27.40
LMT 190118P00270000 P 01/18/19 270.0 29.20 32.20
LMT 190118P00280000 P 01/18/19 280.0 33.70 36.00
LMT 190118P00290000 P 01/18/19 290.0 40.10 43.90
LMT 190118P00300000 P 01/18/19 300.0 46.60 50.50
LMT 190118P00310000 P 01/18/19 310.0 53.10 56.00
LMT 190118P00320000 P 01/18/19 320.0 60.80 65.00
LMT 190118P00330000 P 01/18/19 330.0 68.60 73.00
LMT 190118P00340000 P 01/18/19 340.0 77.00 81.00
LMT 190118P00350000 P 01/18/19 350.0 85.90 90.00
LMT 190118P00360000 P 01/18/19 360.0 94.10 98.50
LMT 190118P00370000 P 01/18/19 370.0 103.10 107.50
LMT 190118P00380000 P 01/18/19 380.0 112.40 117.00

OPRA data is delayed 15 minutes.