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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 170127C00195000 C 01/27/17 195.0 60.70 63.20
LMT 170127C00200000 C 01/27/17 200.0 55.80 58.90
LMT 170127C00205000 C 01/27/17 205.0 50.70 54.00
LMT 170127C00210000 C 01/27/17 210.0 45.60 49.00
LMT 170127C00215000 C 01/27/17 215.0 40.60 43.80
LMT 170127C00217500 C 01/27/17 217.5 38.10 41.30
LMT 170127C00220000 C 01/27/17 220.0 35.80 39.00
LMT 170127C00222500 C 01/27/17 222.5 33.10 36.80
LMT 170127C00225000 C 01/27/17 225.0 30.70 33.90
LMT 170127C00227500 C 01/27/17 227.5 28.20 31.40
LMT 170127C00230000 C 01/27/17 230.0 25.90 28.80
LMT 170127C00232500 C 01/27/17 232.5 23.10 26.60
LMT 170127C00235000 C 01/27/17 235.0 20.80 24.00
LMT 170127C00237500 C 01/27/17 237.5 18.50 21.00
LMT 170127C00240000 C 01/27/17 240.0 16.30 18.90
LMT 170127C00242500 C 01/27/17 242.5 14.20 16.10
LMT 170127C00245000 C 01/27/17 245.0 12.10 14.20
LMT 170127C00247500 C 01/27/17 247.5 10.00 11.90
LMT 170127C00250000 C 01/27/17 250.0 8.70 9.70
LMT 170127C00252500 C 01/27/17 252.5 6.90 7.70
LMT 170127C00255000 C 01/27/17 255.0 5.30 6.00
LMT 170127C00257500 C 01/27/17 257.5 4.10 4.50
LMT 170127C00260000 C 01/27/17 260.0 2.70 3.20
LMT 170127C00262500 C 01/27/17 262.5 1.80 2.20
LMT 170127C00265000 C 01/27/17 265.0 1.15 1.45
LMT 170127C00267500 C 01/27/17 267.5 0.70 0.95
LMT 170127C00270000 C 01/27/17 270.0 0.35 0.60
LMT 170127C00272500 C 01/27/17 272.5 0.15 0.55
LMT 170127C00275000 C 01/27/17 275.0 0.00 0.40
LMT 170127C00277500 C 01/27/17 277.5 0.00 0.30
LMT 170127C00280000 C 01/27/17 280.0 0.00 0.25
LMT 170127C00282500 C 01/27/17 282.5 0.00 0.20
LMT 170127C00285000 C 01/27/17 285.0 0.00 0.50
LMT 170127C00287500 C 01/27/17 287.5 0.00 0.50
LMT 170127C00290000 C 01/27/17 290.0 0.00 0.40
LMT 170127C00292500 C 01/27/17 292.5 0.00 0.40
LMT 170127C00295000 C 01/27/17 295.0 0.00 0.40
LMT 170127C00297500 C 01/27/17 297.5 0.00 0.40
LMT 170127C00300000 C 01/27/17 300.0 0.00 0.40
LMT 170127C00302500 C 01/27/17 302.5 0.00 0.50
LMT 170127P00195000 P 01/27/17 195.0 0.00 0.50
LMT 170127P00200000 P 01/27/17 200.0 0.00 0.40
LMT 170127P00205000 P 01/27/17 205.0 0.00 0.40
LMT 170127P00210000 P 01/27/17 210.0 0.00 0.45
LMT 170127P00215000 P 01/27/17 215.0 0.00 0.40
LMT 170127P00217500 P 01/27/17 217.5 0.00 0.45
LMT 170127P00220000 P 01/27/17 220.0 0.00 0.25
LMT 170127P00222500 P 01/27/17 222.5 0.00 0.45
LMT 170127P00225000 P 01/27/17 225.0 0.05 0.45
LMT 170127P00227500 P 01/27/17 227.5 0.00 0.50
LMT 170127P00230000 P 01/27/17 230.0 0.05 0.45
LMT 170127P00232500 P 01/27/17 232.5 0.10 0.50
LMT 170127P00235000 P 01/27/17 235.0 0.25 0.45
LMT 170127P00237500 P 01/27/17 237.5 0.20 0.50
LMT 170127P00240000 P 01/27/17 240.0 0.45 0.65
LMT 170127P00242500 P 01/27/17 242.5 0.60 0.80
LMT 170127P00245000 P 01/27/17 245.0 0.90 1.05
LMT 170127P00247500 P 01/27/17 247.5 1.15 1.40
LMT 170127P00250000 P 01/27/17 250.0 1.65 1.95
LMT 170127P00252500 P 01/27/17 252.5 2.25 2.55
LMT 170127P00255000 P 01/27/17 255.0 3.00 3.40
LMT 170127P00257500 P 01/27/17 257.5 4.00 4.40
LMT 170127P00260000 P 01/27/17 260.0 5.20 5.80
LMT 170127P00262500 P 01/27/17 262.5 6.70 7.50
LMT 170127P00265000 P 01/27/17 265.0 7.80 10.50
LMT 170127P00267500 P 01/27/17 267.5 10.20 12.40
LMT 170127P00270000 P 01/27/17 270.0 12.20 14.60
LMT 170127P00272500 P 01/27/17 272.5 14.00 17.00
LMT 170127P00275000 P 01/27/17 275.0 16.50 19.80
LMT 170127P00277500 P 01/27/17 277.5 19.00 22.20
LMT 170127P00280000 P 01/27/17 280.0 21.10 24.60
LMT 170127P00282500 P 01/27/17 282.5 23.60 27.30
LMT 170127P00285000 P 01/27/17 285.0 25.90 29.90
LMT 170127P00287500 P 01/27/17 287.5 28.60 32.10
LMT 170127P00290000 P 01/27/17 290.0 31.10 34.60
LMT 170127P00292500 P 01/27/17 292.5 33.60 37.00
LMT 170127P00295000 P 01/27/17 295.0 36.40 39.20
LMT 170127P00297500 P 01/27/17 297.5 38.40 42.00
LMT 170127P00300000 P 01/27/17 300.0 40.80 44.60
LMT 170127P00302500 P 01/27/17 302.5 44.10 46.50
LMT 170203C00205000 C 02/03/17 205.0 50.60 53.50
LMT 170203C00210000 C 02/03/17 210.0 45.40 49.40
LMT 170203C00215000 C 02/03/17 215.0 40.40 44.30
LMT 170203C00217500 C 02/03/17 217.5 37.90 41.70
LMT 170203C00220000 C 02/03/17 220.0 35.40 39.30
LMT 170203C00222500 C 02/03/17 222.5 33.10 36.80
LMT 170203C00225000 C 02/03/17 225.0 30.70 34.50
LMT 170203C00227500 C 02/03/17 227.5 28.00 31.80
LMT 170203C00230000 C 02/03/17 230.0 25.80 29.50
LMT 170203C00232500 C 02/03/17 232.5 23.10 27.20
LMT 170203C00235000 C 02/03/17 235.0 20.90 24.10
LMT 170203C00237500 C 02/03/17 237.5 18.60 21.70
LMT 170203C00240000 C 02/03/17 240.0 16.80 19.30
LMT 170203C00242500 C 02/03/17 242.5 14.40 17.10
LMT 170203C00245000 C 02/03/17 245.0 11.90 14.70
LMT 170203C00247500 C 02/03/17 247.5 10.00 12.60
LMT 170203C00250000 C 02/03/17 250.0 9.00 10.50
LMT 170203C00252500 C 02/03/17 252.5 7.40 8.30
LMT 170203C00255000 C 02/03/17 255.0 5.80 6.60
LMT 170203C00257500 C 02/03/17 257.5 4.40 5.10
LMT 170203C00260000 C 02/03/17 260.0 3.30 3.80
LMT 170203C00262500 C 02/03/17 262.5 2.30 2.85
LMT 170203C00265000 C 02/03/17 265.0 1.55 1.90
LMT 170203C00267500 C 02/03/17 267.5 1.00 1.30
LMT 170203C00270000 C 02/03/17 270.0 0.60 0.90
LMT 170203C00272500 C 02/03/17 272.5 0.40 0.80
LMT 170203C00275000 C 02/03/17 275.0 0.15 0.60
LMT 170203C00277500 C 02/03/17 277.5 0.05 0.45
LMT 170203C00280000 C 02/03/17 280.0 0.00 0.50
LMT 170203C00282500 C 02/03/17 282.5 0.00 0.45
LMT 170203C00285000 C 02/03/17 285.0 0.00 0.40
LMT 170203C00287500 C 02/03/17 287.5 0.00 0.40
LMT 170203C00290000 C 02/03/17 290.0 0.00 0.40
LMT 170203C00292500 C 02/03/17 292.5 0.00 0.40
LMT 170203C00295000 C 02/03/17 295.0 0.00 0.40
LMT 170203C00300000 C 02/03/17 300.0 0.00 0.40
LMT 170203P00205000 P 02/03/17 205.0 0.00 0.45
LMT 170203P00210000 P 02/03/17 210.0 0.00 0.45
LMT 170203P00215000 P 02/03/17 215.0 0.00 0.45
LMT 170203P00217500 P 02/03/17 217.5 0.00 0.45
LMT 170203P00220000 P 02/03/17 220.0 0.00 0.50
LMT 170203P00222500 P 02/03/17 222.5 0.00 0.50
LMT 170203P00225000 P 02/03/17 225.0 0.00 0.50
LMT 170203P00227500 P 02/03/17 227.5 0.00 0.50
LMT 170203P00230000 P 02/03/17 230.0 0.05 0.50
LMT 170203P00232500 P 02/03/17 232.5 0.15 0.60
LMT 170203P00235000 P 02/03/17 235.0 0.25 0.70
LMT 170203P00237500 P 02/03/17 237.5 0.40 0.85
LMT 170203P00240000 P 02/03/17 240.0 0.70 1.00
LMT 170203P00242500 P 02/03/17 242.5 0.95 1.15
LMT 170203P00245000 P 02/03/17 245.0 1.25 1.60
LMT 170203P00247500 P 02/03/17 247.5 1.50 1.90
LMT 170203P00250000 P 02/03/17 250.0 2.05 2.40
LMT 170203P00252500 P 02/03/17 252.5 2.70 3.20
LMT 170203P00255000 P 02/03/17 255.0 3.50 3.90
LMT 170203P00257500 P 02/03/17 257.5 4.40 5.00
LMT 170203P00260000 P 02/03/17 260.0 5.70 6.40
LMT 170203P00262500 P 02/03/17 262.5 7.20 8.00
LMT 170203P00265000 P 02/03/17 265.0 8.90 11.10
LMT 170203P00267500 P 02/03/17 267.5 10.70 12.60
LMT 170203P00270000 P 02/03/17 270.0 12.50 15.50
LMT 170203P00272500 P 02/03/17 272.5 14.20 17.70
LMT 170203P00275000 P 02/03/17 275.0 16.70 19.90
LMT 170203P00277500 P 02/03/17 277.5 18.70 22.20
LMT 170203P00280000 P 02/03/17 280.0 21.10 24.80
LMT 170203P00282500 P 02/03/17 282.5 23.50 27.00
LMT 170203P00285000 P 02/03/17 285.0 26.10 29.80
LMT 170203P00287500 P 02/03/17 287.5 28.50 32.40
LMT 170203P00290000 P 02/03/17 290.0 31.00 34.50
LMT 170203P00292500 P 02/03/17 292.5 33.50 36.90
LMT 170203P00295000 P 02/03/17 295.0 36.00 39.40
LMT 170203P00300000 P 02/03/17 300.0 41.50 44.50
LMT 170210C00212500 C 02/10/17 212.5 43.00 46.70
LMT 170210C00215000 C 02/10/17 215.0 40.50 44.50
LMT 170210C00217500 C 02/10/17 217.5 38.00 42.00
LMT 170210C00220000 C 02/10/17 220.0 35.50 39.50
LMT 170210C00222500 C 02/10/17 222.5 33.00 36.80
LMT 170210C00225000 C 02/10/17 225.0 30.80 34.60
LMT 170210C00227500 C 02/10/17 227.5 28.40 32.10
LMT 170210C00230000 C 02/10/17 230.0 25.80 29.50
LMT 170210C00232500 C 02/10/17 232.5 23.60 27.10
LMT 170210C00235000 C 02/10/17 235.0 21.20 24.80
LMT 170210C00237500 C 02/10/17 237.5 19.20 22.10
LMT 170210C00240000 C 02/10/17 240.0 17.00 19.70
LMT 170210C00242500 C 02/10/17 242.5 14.40 17.40
LMT 170210C00245000 C 02/10/17 245.0 12.50 15.20
LMT 170210C00247500 C 02/10/17 247.5 10.20 13.10
LMT 170210C00250000 C 02/10/17 250.0 9.60 10.80
LMT 170210C00252500 C 02/10/17 252.5 7.90 8.70
LMT 170210C00255000 C 02/10/17 255.0 6.30 7.20
LMT 170210C00257500 C 02/10/17 257.5 5.00 5.60
LMT 170210C00260000 C 02/10/17 260.0 3.80 4.30
LMT 170210C00262500 C 02/10/17 262.5 2.80 3.40
LMT 170210C00265000 C 02/10/17 265.0 2.00 2.55
LMT 170210C00267500 C 02/10/17 267.5 1.40 1.65
LMT 170210C00270000 C 02/10/17 270.0 0.90 1.20
LMT 170210C00272500 C 02/10/17 272.5 0.55 1.00
LMT 170210C00275000 C 02/10/17 275.0 0.35 0.80
LMT 170210C00277500 C 02/10/17 277.5 0.20 0.70
LMT 170210C00280000 C 02/10/17 280.0 0.05 0.55
LMT 170210C00282500 C 02/10/17 282.5 0.00 0.50
LMT 170210C00285000 C 02/10/17 285.0 0.00 0.50
LMT 170210C00287500 C 02/10/17 287.5 0.00 0.45
LMT 170210C00290000 C 02/10/17 290.0 0.00 0.45
LMT 170210P00212500 P 02/10/17 212.5 0.00 0.50
LMT 170210P00215000 P 02/10/17 215.0 0.00 0.50
LMT 170210P00217500 P 02/10/17 217.5 0.00 0.45
LMT 170210P00220000 P 02/10/17 220.0 0.00 0.50
LMT 170210P00222500 P 02/10/17 222.5 0.05 0.50
LMT 170210P00225000 P 02/10/17 225.0 0.10 0.50
LMT 170210P00227500 P 02/10/17 227.5 0.15 0.60
LMT 170210P00230000 P 02/10/17 230.0 0.20 0.65
LMT 170210P00232500 P 02/10/17 232.5 0.30 0.75
LMT 170210P00235000 P 02/10/17 235.0 0.45 0.90
LMT 170210P00237500 P 02/10/17 237.5 0.60 1.10
LMT 170210P00240000 P 02/10/17 240.0 0.95 1.30
LMT 170210P00242500 P 02/10/17 242.5 1.20 1.55
LMT 170210P00245000 P 02/10/17 245.0 1.50 1.75
LMT 170210P00247500 P 02/10/17 247.5 1.90 2.20
LMT 170210P00250000 P 02/10/17 250.0 2.40 2.75
LMT 170210P00252500 P 02/10/17 252.5 3.00 3.60
LMT 170210P00255000 P 02/10/17 255.0 3.90 4.30
LMT 170210P00257500 P 02/10/17 257.5 5.00 5.40
LMT 170210P00260000 P 02/10/17 260.0 6.20 6.80
LMT 170210P00262500 P 02/10/17 262.5 7.60 8.40
LMT 170210P00265000 P 02/10/17 265.0 9.00 11.00
LMT 170210P00267500 P 02/10/17 267.5 10.60 13.30
LMT 170210P00270000 P 02/10/17 270.0 12.90 15.70
LMT 170210P00272500 P 02/10/17 272.5 14.80 17.80
LMT 170210P00275000 P 02/10/17 275.0 16.70 20.10
LMT 170210P00277500 P 02/10/17 277.5 19.10 22.40
LMT 170210P00280000 P 02/10/17 280.0 21.50 24.70
LMT 170210P00282500 P 02/10/17 282.5 23.60 27.20
LMT 170210P00285000 P 02/10/17 285.0 26.00 29.80
LMT 170210P00287500 P 02/10/17 287.5 28.30 32.50
LMT 170210P00290000 P 02/10/17 290.0 31.00 34.60
LMT 170217C00150000 C 02/17/17 150.0 106.40 108.20
LMT 170217C00155000 C 02/17/17 155.0 100.40 103.70
LMT 170217C00160000 C 02/17/17 160.0 95.40 98.80
LMT 170217C00165000 C 02/17/17 165.0 90.70 93.70
LMT 170217C00170000 C 02/17/17 170.0 85.90 88.60
LMT 170217C00175000 C 02/17/17 175.0 80.70 83.70
LMT 170217C00180000 C 02/17/17 180.0 76.00 79.00
LMT 170217C00185000 C 02/17/17 185.0 71.00 74.00
LMT 170217C00190000 C 02/17/17 190.0 65.90 68.90
LMT 170217C00195000 C 02/17/17 195.0 60.80 63.80
LMT 170217C00200000 C 02/17/17 200.0 55.90 58.80
LMT 170217C00205000 C 02/17/17 205.0 51.10 54.10
LMT 170217C00210000 C 02/17/17 210.0 45.90 49.00
LMT 170217C00215000 C 02/17/17 215.0 40.80 43.90
LMT 170217C00220000 C 02/17/17 220.0 36.10 38.50
LMT 170217C00225000 C 02/17/17 225.0 30.70 34.40
LMT 170217C00230000 C 02/17/17 230.0 27.40 28.70
LMT 170217C00235000 C 02/17/17 235.0 21.70 24.10
LMT 170217C00240000 C 02/17/17 240.0 17.90 19.40
LMT 170217C00245000 C 02/17/17 245.0 13.70 15.00
LMT 170217C00250000 C 02/17/17 250.0 10.30 11.00
LMT 170217C00255000 C 02/17/17 255.0 7.00 7.60
LMT 170217C00260000 C 02/17/17 260.0 4.40 4.80
LMT 170217C00265000 C 02/17/17 265.0 2.50 2.80
LMT 170217C00270000 C 02/17/17 270.0 1.25 1.45
LMT 170217C00275000 C 02/17/17 275.0 0.60 0.80
LMT 170217C00280000 C 02/17/17 280.0 0.25 0.50
LMT 170217C00285000 C 02/17/17 285.0 0.10 0.30
LMT 170217C00290000 C 02/17/17 290.0 0.00 0.30
LMT 170217C00295000 C 02/17/17 295.0 0.00 0.25
LMT 170217C00300000 C 02/17/17 300.0 0.00 0.35
LMT 170217C00305000 C 02/17/17 305.0 0.00 0.40
LMT 170217C00310000 C 02/17/17 310.0 0.00 0.40
LMT 170217C00315000 C 02/17/17 315.0 0.00 0.40
LMT 170217C00320000 C 02/17/17 320.0 0.00 0.40
LMT 170217C00325000 C 02/17/17 325.0 0.00 0.40
LMT 170217C00330000 C 02/17/17 330.0 0.00 0.40
LMT 170217C00335000 C 02/17/17 335.0 0.00 0.40
LMT 170217C00340000 C 02/17/17 340.0 0.00 0.40
LMT 170217C00345000 C 02/17/17 345.0 0.00 0.40
LMT 170217C00350000 C 02/17/17 350.0 0.00 0.40
LMT 170217P00150000 P 02/17/17 150.0 0.00 0.20
LMT 170217P00155000 P 02/17/17 155.0 0.00 0.40
LMT 170217P00160000 P 02/17/17 160.0 0.00 0.40
LMT 170217P00165000 P 02/17/17 165.0 0.00 0.40
LMT 170217P00170000 P 02/17/17 170.0 0.00 0.30
LMT 170217P00175000 P 02/17/17 175.0 0.00 0.30
LMT 170217P00180000 P 02/17/17 180.0 0.00 0.20
LMT 170217P00185000 P 02/17/17 185.0 0.00 0.20
LMT 170217P00190000 P 02/17/17 190.0 0.00 0.35
LMT 170217P00195000 P 02/17/17 195.0 0.00 0.35
LMT 170217P00200000 P 02/17/17 200.0 0.00 0.25
LMT 170217P00205000 P 02/17/17 205.0 0.05 0.30
LMT 170217P00210000 P 02/17/17 210.0 0.05 0.50
LMT 170217P00215000 P 02/17/17 215.0 0.10 0.35
LMT 170217P00220000 P 02/17/17 220.0 0.15 0.45
LMT 170217P00225000 P 02/17/17 225.0 0.40 0.55
LMT 170217P00230000 P 02/17/17 230.0 0.50 0.70
LMT 170217P00235000 P 02/17/17 235.0 0.75 0.95
LMT 170217P00240000 P 02/17/17 240.0 1.20 1.30
LMT 170217P00245000 P 02/17/17 245.0 1.85 2.00
LMT 170217P00250000 P 02/17/17 250.0 2.90 3.10
LMT 170217P00255000 P 02/17/17 255.0 4.40 4.70
LMT 170217P00260000 P 02/17/17 260.0 6.60 7.00
LMT 170217P00265000 P 02/17/17 265.0 9.60 10.00
LMT 170217P00270000 P 02/17/17 270.0 13.00 15.30
LMT 170217P00275000 P 02/17/17 275.0 17.30 19.80
LMT 170217P00280000 P 02/17/17 280.0 21.70 24.40
LMT 170217P00285000 P 02/17/17 285.0 26.50 29.40
LMT 170217P00290000 P 02/17/17 290.0 31.40 34.80
LMT 170217P00295000 P 02/17/17 295.0 36.40 39.50
LMT 170217P00300000 P 02/17/17 300.0 41.40 44.50
LMT 170217P00305000 P 02/17/17 305.0 46.40 49.50
LMT 170217P00310000 P 02/17/17 310.0 51.40 54.50
LMT 170217P00315000 P 02/17/17 315.0 56.50 59.50
LMT 170217P00320000 P 02/17/17 320.0 61.50 64.80
LMT 170217P00325000 P 02/17/17 325.0 66.40 69.80
LMT 170217P00330000 P 02/17/17 330.0 71.50 74.60
LMT 170217P00335000 P 02/17/17 335.0 76.40 79.30
LMT 170217P00340000 P 02/17/17 340.0 81.60 84.10
LMT 170217P00345000 P 02/17/17 345.0 86.50 89.80
LMT 170217P00350000 P 02/17/17 350.0 91.70 93.80
LMT 170224C00220000 C 02/24/17 220.0 35.90 39.80
LMT 170224C00222500 C 02/24/17 222.5 33.40 37.40
LMT 170224C00225000 C 02/24/17 225.0 30.90 35.00
LMT 170224C00227500 C 02/24/17 227.5 28.50 32.50
LMT 170224C00230000 C 02/24/17 230.0 26.30 30.20
LMT 170224C00232500 C 02/24/17 232.5 23.80 27.50
LMT 170224C00235000 C 02/24/17 235.0 21.70 25.00
LMT 170224C00237500 C 02/24/17 237.5 19.60 22.50
LMT 170224C00240000 C 02/24/17 240.0 17.60 20.20
LMT 170224C00242500 C 02/24/17 242.5 15.00 18.10
LMT 170224C00245000 C 02/24/17 245.0 13.10 16.40
LMT 170224C00247500 C 02/24/17 247.5 11.00 14.00
LMT 170224C00250000 C 02/24/17 250.0 10.20 11.40
LMT 170224C00252500 C 02/24/17 252.5 8.60 9.80
LMT 170224C00255000 C 02/24/17 255.0 7.10 8.10
LMT 170224C00257500 C 02/24/17 257.5 5.80 6.50
LMT 170224C00260000 C 02/24/17 260.0 4.60 5.30
LMT 170224C00262500 C 02/24/17 262.5 3.50 4.10
LMT 170224C00265000 C 02/24/17 265.0 2.70 3.30
LMT 170224C00267500 C 02/24/17 267.5 2.00 2.55
LMT 170224C00270000 C 02/24/17 270.0 1.45 1.85
LMT 170224C00272500 C 02/24/17 272.5 1.00 1.40
LMT 170224C00275000 C 02/24/17 275.0 0.70 1.10
LMT 170224C00277500 C 02/24/17 277.5 0.45 0.95
LMT 170224C00280000 C 02/24/17 280.0 0.30 0.75
LMT 170224C00282500 C 02/24/17 282.5 0.15 0.60
LMT 170224C00285000 C 02/24/17 285.0 0.05 0.50
LMT 170224C00287500 C 02/24/17 287.5 0.00 0.50
LMT 170224C00290000 C 02/24/17 290.0 0.00 0.50
LMT 170224P00220000 P 02/24/17 220.0 0.15 0.55
LMT 170224P00222500 P 02/24/17 222.5 0.20 0.60
LMT 170224P00225000 P 02/24/17 225.0 0.30 0.75
LMT 170224P00227500 P 02/24/17 227.5 0.40 0.85
LMT 170224P00230000 P 02/24/17 230.0 0.50 0.95
LMT 170224P00232500 P 02/24/17 232.5 0.65 1.10
LMT 170224P00235000 P 02/24/17 235.0 0.85 1.25
LMT 170224P00237500 P 02/24/17 237.5 1.00 1.55
LMT 170224P00240000 P 02/24/17 240.0 1.30 1.80
LMT 170224P00242500 P 02/24/17 242.5 1.65 1.95
LMT 170224P00245000 P 02/24/17 245.0 2.05 2.30
LMT 170224P00247500 P 02/24/17 247.5 2.50 3.20
LMT 170224P00250000 P 02/24/17 250.0 3.10 3.60
LMT 170224P00252500 P 02/24/17 252.5 3.90 4.30
LMT 170224P00255000 P 02/24/17 255.0 4.80 5.20
LMT 170224P00257500 P 02/24/17 257.5 5.70 6.30
LMT 170224P00260000 P 02/24/17 260.0 6.90 7.60
LMT 170224P00262500 P 02/24/17 262.5 8.30 9.20
LMT 170224P00265000 P 02/24/17 265.0 9.70 11.70
LMT 170224P00267500 P 02/24/17 267.5 10.80 13.90
LMT 170224P00270000 P 02/24/17 270.0 13.10 16.00
LMT 170224P00272500 P 02/24/17 272.5 14.50 18.10
LMT 170224P00275000 P 02/24/17 275.0 16.50 20.20
LMT 170224P00277500 P 02/24/17 277.5 18.30 22.50
LMT 170224P00280000 P 02/24/17 280.0 20.70 25.10
LMT 170224P00282500 P 02/24/17 282.5 23.00 27.50
LMT 170224P00285000 P 02/24/17 285.0 25.20 30.00
LMT 170224P00287500 P 02/24/17 287.5 28.00 32.40
LMT 170224P00290000 P 02/24/17 290.0 30.10 34.70
LMT 170303C00217500 C 03/03/17 217.5 38.40 42.40
LMT 170303C00220000 C 03/03/17 220.0 35.80 39.80
LMT 170303C00222500 C 03/03/17 222.5 33.40 37.40
LMT 170303C00225000 C 03/03/17 225.0 30.90 34.70
LMT 170303C00227500 C 03/03/17 227.5 28.50 32.60
LMT 170303C00230000 C 03/03/17 230.0 26.20 30.20
LMT 170303C00232500 C 03/03/17 232.5 23.80 28.00
LMT 170303C00235000 C 03/03/17 235.0 22.20 24.70
LMT 170303C00237500 C 03/03/17 237.5 19.90 22.50
LMT 170303C00240000 C 03/03/17 240.0 17.30 20.30
LMT 170303C00242500 C 03/03/17 242.5 15.40 18.20
LMT 170303C00245000 C 03/03/17 245.0 13.60 16.10
LMT 170303C00247500 C 03/03/17 247.5 11.70 14.10
LMT 170303C00250000 C 03/03/17 250.0 10.30 11.50
LMT 170303C00252500 C 03/03/17 252.5 8.60 9.80
LMT 170303C00255000 C 03/03/17 255.0 7.20 8.20
LMT 170303C00257500 C 03/03/17 257.5 5.90 6.70
LMT 170303C00260000 C 03/03/17 260.0 4.70 5.40
LMT 170303C00262500 C 03/03/17 262.5 3.60 4.30
LMT 170303C00265000 C 03/03/17 265.0 2.80 3.40
LMT 170303C00267500 C 03/03/17 267.5 2.15 2.55
LMT 170303C00270000 C 03/03/17 270.0 1.60 2.00
LMT 170303C00272500 C 03/03/17 272.5 1.15 1.50
LMT 170303C00275000 C 03/03/17 275.0 0.75 1.15
LMT 170303C00277500 C 03/03/17 277.5 0.60 1.05
LMT 170303C00280000 C 03/03/17 280.0 0.35 0.85
LMT 170303C00282500 C 03/03/17 282.5 0.25 0.65
LMT 170303C00285000 C 03/03/17 285.0 0.15 0.55
LMT 170303C00287500 C 03/03/17 287.5 0.05 0.45
LMT 170303C00290000 C 03/03/17 290.0 0.00 0.45
LMT 170303P00217500 P 03/03/17 217.5 0.25 0.70
LMT 170303P00220000 P 03/03/17 220.0 0.30 0.70
LMT 170303P00222500 P 03/03/17 222.5 0.40 0.85
LMT 170303P00225000 P 03/03/17 225.0 0.50 1.00
LMT 170303P00227500 P 03/03/17 227.5 0.65 1.10
LMT 170303P00230000 P 03/03/17 230.0 0.80 1.20
LMT 170303P00232500 P 03/03/17 232.5 0.95 1.45
LMT 170303P00235000 P 03/03/17 235.0 1.10 1.65
LMT 170303P00237500 P 03/03/17 237.5 1.40 1.85
LMT 170303P00240000 P 03/03/17 240.0 1.70 2.10
LMT 170303P00242500 P 03/03/17 242.5 2.20 2.50
LMT 170303P00245000 P 03/03/17 245.0 2.65 3.40
LMT 170303P00247500 P 03/03/17 247.5 3.20 3.80
LMT 170303P00250000 P 03/03/17 250.0 4.00 4.40
LMT 170303P00252500 P 03/03/17 252.5 4.80 5.30
LMT 170303P00255000 P 03/03/17 255.0 5.90 6.30
LMT 170303P00257500 P 03/03/17 257.5 6.90 7.60
LMT 170303P00260000 P 03/03/17 260.0 8.40 9.10
LMT 170303P00262500 P 03/03/17 262.5 9.60 10.70
LMT 170303P00265000 P 03/03/17 265.0 11.20 14.00
LMT 170303P00267500 P 03/03/17 267.5 12.40 15.10
LMT 170303P00270000 P 03/03/17 270.0 14.90 17.80
LMT 170303P00272500 P 03/03/17 272.5 16.90 19.80
LMT 170303P00275000 P 03/03/17 275.0 19.10 21.50
LMT 170303P00277500 P 03/03/17 277.5 20.80 24.40
LMT 170303P00280000 P 03/03/17 280.0 23.20 26.70
LMT 170303P00282500 P 03/03/17 282.5 25.60 28.90
LMT 170303P00285000 P 03/03/17 285.0 27.40 31.40
LMT 170303P00287500 P 03/03/17 287.5 30.20 33.90
LMT 170303P00290000 P 03/03/17 290.0 32.30 36.30
LMT 170317C00125000 C 03/17/17 125.0 131.10 133.30
LMT 170317C00130000 C 03/17/17 130.0 125.40 128.20
LMT 170317C00135000 C 03/17/17 135.0 120.60 123.20
LMT 170317C00140000 C 03/17/17 140.0 115.50 118.60
LMT 170317C00145000 C 03/17/17 145.0 110.50 113.70
LMT 170317C00150000 C 03/17/17 150.0 105.50 109.10
LMT 170317C00155000 C 03/17/17 155.0 100.50 104.00
LMT 170317C00160000 C 03/17/17 160.0 95.50 99.10
LMT 170317C00165000 C 03/17/17 165.0 90.50 94.00
LMT 170317C00170000 C 03/17/17 170.0 85.50 88.70
LMT 170317C00175000 C 03/17/17 175.0 80.60 83.90
LMT 170317C00180000 C 03/17/17 180.0 75.50 78.30
LMT 170317C00185000 C 03/17/17 185.0 70.50 74.00
LMT 170317C00190000 C 03/17/17 190.0 65.60 68.40
LMT 170317C00195000 C 03/17/17 195.0 60.60 64.20
LMT 170317C00200000 C 03/17/17 200.0 55.70 58.30
LMT 170317C00205000 C 03/17/17 205.0 50.70 53.90
LMT 170317C00210000 C 03/17/17 210.0 45.90 48.90
LMT 170317C00215000 C 03/17/17 215.0 40.90 44.20
LMT 170317C00220000 C 03/17/17 220.0 36.10 38.70
LMT 170317C00225000 C 03/17/17 225.0 31.90 33.70
LMT 170317C00230000 C 03/17/17 230.0 27.90 29.00
LMT 170317C00235000 C 03/17/17 235.0 23.30 24.40
LMT 170317C00240000 C 03/17/17 240.0 18.30 19.90
LMT 170317C00245000 C 03/17/17 245.0 14.30 15.80
LMT 170317C00250000 C 03/17/17 250.0 11.20 11.90
LMT 170317C00255000 C 03/17/17 255.0 8.00 8.70
LMT 170317C00260000 C 03/17/17 260.0 5.40 5.90
LMT 170317C00265000 C 03/17/17 265.0 3.40 3.80
LMT 170317C00270000 C 03/17/17 270.0 2.10 2.45
LMT 170317C00275000 C 03/17/17 275.0 1.20 1.50
LMT 170317C00280000 C 03/17/17 280.0 0.65 0.85
LMT 170317C00285000 C 03/17/17 285.0 0.35 0.55
LMT 170317C00290000 C 03/17/17 290.0 0.15 0.40
LMT 170317C00295000 C 03/17/17 295.0 0.05 0.25
LMT 170317C00300000 C 03/17/17 300.0 0.00 0.20
LMT 170317C00305000 C 03/17/17 305.0 0.00 0.15
LMT 170317C00310000 C 03/17/17 310.0 0.00 0.15
LMT 170317C00315000 C 03/17/17 315.0 0.00 0.10
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 0.05
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 170317P00125000 P 03/17/17 125.0 0.00 0.05
LMT 170317P00130000 P 03/17/17 130.0 0.00 0.05
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 0.10
LMT 170317P00150000 P 03/17/17 150.0 0.00 0.10
LMT 170317P00155000 P 03/17/17 155.0 0.00 0.10
LMT 170317P00160000 P 03/17/17 160.0 0.00 0.10
LMT 170317P00165000 P 03/17/17 165.0 0.00 0.15
LMT 170317P00170000 P 03/17/17 170.0 0.00 0.15
LMT 170317P00175000 P 03/17/17 175.0 0.00 0.20
LMT 170317P00180000 P 03/17/17 180.0 0.00 0.20
LMT 170317P00185000 P 03/17/17 185.0 0.05 0.30
LMT 170317P00190000 P 03/17/17 190.0 0.05 0.40
LMT 170317P00195000 P 03/17/17 195.0 0.05 0.40
LMT 170317P00200000 P 03/17/17 200.0 0.20 0.40
LMT 170317P00205000 P 03/17/17 205.0 0.20 0.50
LMT 170317P00210000 P 03/17/17 210.0 0.30 0.50
LMT 170317P00215000 P 03/17/17 215.0 0.45 0.70
LMT 170317P00220000 P 03/17/17 220.0 0.60 0.85
LMT 170317P00225000 P 03/17/17 225.0 0.80 1.10
LMT 170317P00230000 P 03/17/17 230.0 1.15 1.30
LMT 170317P00235000 P 03/17/17 235.0 1.70 1.95
LMT 170317P00240000 P 03/17/17 240.0 2.30 2.55
LMT 170317P00245000 P 03/17/17 245.0 3.40 3.60
LMT 170317P00250000 P 03/17/17 250.0 4.70 5.10
LMT 170317P00255000 P 03/17/17 255.0 6.60 7.00
LMT 170317P00260000 P 03/17/17 260.0 9.10 9.50
LMT 170317P00265000 P 03/17/17 265.0 12.00 12.60
LMT 170317P00270000 P 03/17/17 270.0 15.70 16.50
LMT 170317P00275000 P 03/17/17 275.0 19.50 21.60
LMT 170317P00280000 P 03/17/17 280.0 24.20 26.20
LMT 170317P00285000 P 03/17/17 285.0 28.70 30.90
LMT 170317P00290000 P 03/17/17 290.0 32.70 36.10
LMT 170317P00295000 P 03/17/17 295.0 37.60 40.80
LMT 170317P00300000 P 03/17/17 300.0 42.50 46.10
LMT 170317P00305000 P 03/17/17 305.0 47.50 51.30
LMT 170317P00310000 P 03/17/17 310.0 52.50 56.20
LMT 170317P00315000 P 03/17/17 315.0 57.50 61.20
LMT 170317P00320000 P 03/17/17 320.0 62.50 66.20
LMT 170317P00325000 P 03/17/17 325.0 67.50 71.20
LMT 170317P00330000 P 03/17/17 330.0 72.50 76.20
LMT 170317P00335000 P 03/17/17 335.0 77.50 81.20
LMT 170317P00340000 P 03/17/17 340.0 82.50 86.20
LMT 170317P00345000 P 03/17/17 345.0 87.50 91.10
LMT 170317P00350000 P 03/17/17 350.0 92.50 96.20
LMT 170317P00355000 P 03/17/17 355.0 97.50 100.70
LMT 170616C00125000 C 06/16/17 125.0 130.50 133.60
LMT 170616C00130000 C 06/16/17 130.0 125.40 129.00
LMT 170616C00135000 C 06/16/17 135.0 120.40 123.20
LMT 170616C00140000 C 06/16/17 140.0 115.40 118.20
LMT 170616C00145000 C 06/16/17 145.0 110.50 114.00
LMT 170616C00150000 C 06/16/17 150.0 105.50 108.90
LMT 170616C00155000 C 06/16/17 155.0 100.50 104.00
LMT 170616C00160000 C 06/16/17 160.0 95.60 99.00
LMT 170616C00165000 C 06/16/17 165.0 90.50 93.30
LMT 170616C00170000 C 06/16/17 170.0 85.60 88.30
LMT 170616C00175000 C 06/16/17 175.0 80.70 83.30
LMT 170616C00180000 C 06/16/17 180.0 75.80 78.60
LMT 170616C00185000 C 06/16/17 185.0 70.80 73.60
LMT 170616C00190000 C 06/16/17 190.0 65.90 69.10
LMT 170616C00195000 C 06/16/17 195.0 61.00 64.10
LMT 170616C00200000 C 06/16/17 200.0 56.10 59.40
LMT 170616C00205000 C 06/16/17 205.0 51.40 54.50
LMT 170616C00210000 C 06/16/17 210.0 46.60 49.50
LMT 170616C00215000 C 06/16/17 215.0 41.90 45.00
LMT 170616C00220000 C 06/16/17 220.0 37.70 39.60
LMT 170616C00225000 C 06/16/17 225.0 33.20 35.10
LMT 170616C00230000 C 06/16/17 230.0 29.10 30.90
LMT 170616C00235000 C 06/16/17 235.0 24.80 27.40
LMT 170616C00240000 C 06/16/17 240.0 21.20 22.70
LMT 170616C00245000 C 06/16/17 245.0 18.40 19.10
LMT 170616C00250000 C 06/16/17 250.0 15.30 15.80
LMT 170616C00255000 C 06/16/17 255.0 12.30 12.70
LMT 170616C00260000 C 06/16/17 260.0 9.70 10.10
LMT 170616C00265000 C 06/16/17 265.0 7.40 7.90
LMT 170616C00270000 C 06/16/17 270.0 5.60 6.00
LMT 170616C00275000 C 06/16/17 275.0 4.10 4.50
LMT 170616C00280000 C 06/16/17 280.0 3.00 3.30
LMT 170616C00285000 C 06/16/17 285.0 2.20 2.40
LMT 170616C00290000 C 06/16/17 290.0 1.55 1.80
LMT 170616C00295000 C 06/16/17 295.0 1.05 1.30
LMT 170616C00300000 C 06/16/17 300.0 0.70 1.00
LMT 170616C00305000 C 06/16/17 305.0 0.50 0.80
LMT 170616C00310000 C 06/16/17 310.0 0.35 0.60
LMT 170616C00315000 C 06/16/17 315.0 0.20 0.50
LMT 170616C00320000 C 06/16/17 320.0 0.15 0.45
LMT 170616C00325000 C 06/16/17 325.0 0.00 0.35
LMT 170616C00330000 C 06/16/17 330.0 0.00 0.30
LMT 170616P00125000 P 06/16/17 125.0 0.05 0.20
LMT 170616P00130000 P 06/16/17 130.0 0.05 0.20
LMT 170616P00135000 P 06/16/17 135.0 0.05 0.30
LMT 170616P00140000 P 06/16/17 140.0 0.10 0.30
LMT 170616P00145000 P 06/16/17 145.0 0.10 0.40
LMT 170616P00150000 P 06/16/17 150.0 0.15 0.50
LMT 170616P00155000 P 06/16/17 155.0 0.15 0.50
LMT 170616P00160000 P 06/16/17 160.0 0.20 0.50
LMT 170616P00165000 P 06/16/17 165.0 0.30 0.55
LMT 170616P00170000 P 06/16/17 170.0 0.35 0.55
LMT 170616P00175000 P 06/16/17 175.0 0.45 0.65
LMT 170616P00180000 P 06/16/17 180.0 0.55 0.70
LMT 170616P00185000 P 06/16/17 185.0 0.65 0.95
LMT 170616P00190000 P 06/16/17 190.0 0.85 1.00
LMT 170616P00195000 P 06/16/17 195.0 1.05 1.30
LMT 170616P00200000 P 06/16/17 200.0 1.25 1.55
LMT 170616P00205000 P 06/16/17 205.0 1.45 1.85
LMT 170616P00210000 P 06/16/17 210.0 1.85 2.15
LMT 170616P00215000 P 06/16/17 215.0 2.20 2.60
LMT 170616P00220000 P 06/16/17 220.0 2.75 3.10
LMT 170616P00225000 P 06/16/17 225.0 3.40 3.80
LMT 170616P00230000 P 06/16/17 230.0 4.30 4.50
LMT 170616P00235000 P 06/16/17 235.0 5.10 5.70
LMT 170616P00240000 P 06/16/17 240.0 6.40 6.70
LMT 170616P00245000 P 06/16/17 245.0 7.80 8.20
LMT 170616P00250000 P 06/16/17 250.0 9.60 10.00
LMT 170616P00255000 P 06/16/17 255.0 11.70 12.10
LMT 170616P00260000 P 06/16/17 260.0 14.10 14.60
LMT 170616P00265000 P 06/16/17 265.0 17.00 17.50
LMT 170616P00270000 P 06/16/17 270.0 20.00 21.00
LMT 170616P00275000 P 06/16/17 275.0 23.70 24.50
LMT 170616P00280000 P 06/16/17 280.0 27.60 29.50
LMT 170616P00285000 P 06/16/17 285.0 31.30 34.00
LMT 170616P00290000 P 06/16/17 290.0 35.40 38.40
LMT 170616P00295000 P 06/16/17 295.0 40.00 43.20
LMT 170616P00300000 P 06/16/17 300.0 45.00 47.80
LMT 170616P00305000 P 06/16/17 305.0 49.00 52.50
LMT 170616P00310000 P 06/16/17 310.0 54.00 57.40
LMT 170616P00315000 P 06/16/17 315.0 58.60 62.20
LMT 170616P00320000 P 06/16/17 320.0 63.50 67.10
LMT 170616P00325000 P 06/16/17 325.0 68.40 72.00
LMT 170616P00330000 P 06/16/17 330.0 73.40 76.70
LMT 180119C00110000 C 01/19/18 110.0 145.90 148.70
LMT 180119C00115000 C 01/19/18 115.0 140.00 144.10
LMT 180119C00120000 C 01/19/18 120.0 135.00 139.00
LMT 180119C00125000 C 01/19/18 125.0 130.00 133.90
LMT 180119C00130000 C 01/19/18 130.0 125.20 129.00
LMT 180119C00135000 C 01/19/18 135.0 120.20 124.00
LMT 180119C00140000 C 01/19/18 140.0 115.30 119.00
LMT 180119C00145000 C 01/19/18 145.0 110.30 114.00
LMT 180119C00150000 C 01/19/18 150.0 105.50 109.60
LMT 180119C00155000 C 01/19/18 155.0 100.10 104.00
LMT 180119C00160000 C 01/19/18 160.0 95.50 99.20
LMT 180119C00165000 C 01/19/18 165.0 90.60 94.20
LMT 180119C00170000 C 01/19/18 170.0 85.60 89.60
LMT 180119C00175000 C 01/19/18 175.0 80.60 84.70
LMT 180119C00180000 C 01/19/18 180.0 76.40 79.20
LMT 180119C00185000 C 01/19/18 185.0 72.00 74.80
LMT 180119C00190000 C 01/19/18 190.0 67.00 70.10
LMT 180119C00195000 C 01/19/18 195.0 62.70 65.50
LMT 180119C00200000 C 01/19/18 200.0 58.20 60.70
LMT 180119C00210000 C 01/19/18 210.0 49.60 52.40
LMT 180119C00220000 C 01/19/18 220.0 41.50 44.10
LMT 180119C00230000 C 01/19/18 230.0 33.90 36.60
LMT 180119C00240000 C 01/19/18 240.0 28.20 28.90
LMT 180119C00250000 C 01/19/18 250.0 21.50 23.10
LMT 180119C00260000 C 01/19/18 260.0 16.50 17.40
LMT 180119C00270000 C 01/19/18 270.0 12.80 13.00
LMT 180119C00280000 C 01/19/18 280.0 8.90 9.40
LMT 180119C00290000 C 01/19/18 290.0 6.20 6.70
LMT 180119C00300000 C 01/19/18 300.0 4.30 4.70
LMT 180119C00310000 C 01/19/18 310.0 2.90 3.30
LMT 180119C00320000 C 01/19/18 320.0 1.90 2.25
LMT 180119C00330000 C 01/19/18 330.0 1.25 1.60
LMT 180119C00340000 C 01/19/18 340.0 0.80 1.15
LMT 180119C00350000 C 01/19/18 350.0 0.50 0.75
LMT 180119P00110000 P 01/19/18 110.0 0.55 0.80
LMT 180119P00115000 P 01/19/18 115.0 0.50 1.05
LMT 180119P00120000 P 01/19/18 120.0 0.60 1.15
LMT 180119P00125000 P 01/19/18 125.0 0.85 1.05
LMT 180119P00130000 P 01/19/18 130.0 0.90 1.10
LMT 180119P00135000 P 01/19/18 135.0 1.05 1.30
LMT 180119P00140000 P 01/19/18 140.0 1.20 1.45
LMT 180119P00145000 P 01/19/18 145.0 1.45 1.60
LMT 180119P00150000 P 01/19/18 150.0 1.50 1.80
LMT 180119P00155000 P 01/19/18 155.0 1.70 2.00
LMT 180119P00160000 P 01/19/18 160.0 1.90 2.20
LMT 180119P00165000 P 01/19/18 165.0 2.15 2.50
LMT 180119P00170000 P 01/19/18 170.0 2.45 2.75
LMT 180119P00175000 P 01/19/18 175.0 2.65 3.10
LMT 180119P00180000 P 01/19/18 180.0 3.10 3.50
LMT 180119P00185000 P 01/19/18 185.0 3.20 3.90
LMT 180119P00190000 P 01/19/18 190.0 4.00 4.40
LMT 180119P00195000 P 01/19/18 195.0 4.50 5.00
LMT 180119P00200000 P 01/19/18 200.0 4.80 5.60
LMT 180119P00210000 P 01/19/18 210.0 6.30 7.20
LMT 180119P00220000 P 01/19/18 220.0 8.60 9.20
LMT 180119P00230000 P 01/19/18 230.0 11.10 11.70
LMT 180119P00240000 P 01/19/18 240.0 14.30 15.00
LMT 180119P00250000 P 01/19/18 250.0 18.20 19.00
LMT 180119P00260000 P 01/19/18 260.0 22.90 23.80
LMT 180119P00270000 P 01/19/18 270.0 28.50 29.40
LMT 180119P00280000 P 01/19/18 280.0 34.90 36.00
LMT 180119P00290000 P 01/19/18 290.0 41.60 44.60
LMT 180119P00300000 P 01/19/18 300.0 49.70 52.50
LMT 180119P00310000 P 01/19/18 310.0 58.10 61.10
LMT 180119P00320000 P 01/19/18 320.0 66.80 69.80
LMT 180119P00330000 P 01/19/18 330.0 76.00 79.40
LMT 180119P00340000 P 01/19/18 340.0 85.50 89.20
LMT 180119P00350000 P 01/19/18 350.0 94.70 98.10
LMT 190118C00125000 C 01/18/19 125.0 130.30 134.50
LMT 190118C00130000 C 01/18/19 130.0 125.00 129.50
LMT 190118C00135000 C 01/18/19 135.0 120.00 124.90
LMT 190118C00140000 C 01/18/19 140.0 115.00 119.50
LMT 190118C00145000 C 01/18/19 145.0 110.00 114.50
LMT 190118C00150000 C 01/18/19 150.0 105.00 109.80
LMT 190118C00155000 C 01/18/19 155.0 100.00 104.50
LMT 190118C00160000 C 01/18/19 160.0 95.00 99.90
LMT 190118C00165000 C 01/18/19 165.0 90.50 95.00
LMT 190118C00170000 C 01/18/19 170.0 86.00 90.50
LMT 190118C00175000 C 01/18/19 175.0 81.10 85.50
LMT 190118C00180000 C 01/18/19 180.0 77.00 81.50
LMT 190118C00185000 C 01/18/19 185.0 73.00 76.80
LMT 190118C00190000 C 01/18/19 190.0 68.60 72.50
LMT 190118C00195000 C 01/18/19 195.0 64.10 68.50
LMT 190118C00200000 C 01/18/19 200.0 60.50 64.50
LMT 190118C00210000 C 01/18/19 210.0 52.70 57.00
LMT 190118C00220000 C 01/18/19 220.0 46.00 50.00
LMT 190118C00230000 C 01/18/19 230.0 39.40 43.30
LMT 190118C00240000 C 01/18/19 240.0 33.40 37.00
LMT 190118C00250000 C 01/18/19 250.0 28.10 31.40
LMT 190118C00260000 C 01/18/19 260.0 23.90 26.50
LMT 190118C00270000 C 01/18/19 270.0 19.40 21.90
LMT 190118C00280000 C 01/18/19 280.0 15.30 18.20
LMT 190118C00290000 C 01/18/19 290.0 12.20 15.10
LMT 190118C00300000 C 01/18/19 300.0 10.00 11.80
LMT 190118C00310000 C 01/18/19 310.0 7.80 9.70
LMT 190118C00320000 C 01/18/19 320.0 6.00 7.90
LMT 190118C00330000 C 01/18/19 330.0 5.00 6.20
LMT 190118C00340000 C 01/18/19 340.0 3.60 5.00
LMT 190118C00350000 C 01/18/19 350.0 2.70 4.10
LMT 190118C00360000 C 01/18/19 360.0 2.05 3.10
LMT 190118C00370000 C 01/18/19 370.0 1.70 2.50
LMT 190118C00380000 C 01/18/19 380.0 1.20 2.20
LMT 190118P00125000 P 01/18/19 125.0 2.05 2.85
LMT 190118P00130000 P 01/18/19 130.0 2.40 3.70
LMT 190118P00135000 P 01/18/19 135.0 2.75 4.00
LMT 190118P00140000 P 01/18/19 140.0 2.90 4.30
LMT 190118P00145000 P 01/18/19 145.0 3.50 4.00
LMT 190118P00150000 P 01/18/19 150.0 3.60 4.50
LMT 190118P00155000 P 01/18/19 155.0 4.30 5.50
LMT 190118P00160000 P 01/18/19 160.0 4.70 6.00
LMT 190118P00165000 P 01/18/19 165.0 5.40 6.50
LMT 190118P00170000 P 01/18/19 170.0 5.90 7.10
LMT 190118P00175000 P 01/18/19 175.0 6.60 7.80
LMT 190118P00180000 P 01/18/19 180.0 7.30 8.60
LMT 190118P00185000 P 01/18/19 185.0 7.60 9.40
LMT 190118P00190000 P 01/18/19 190.0 8.90 9.60
LMT 190118P00195000 P 01/18/19 195.0 9.40 11.20
LMT 190118P00200000 P 01/18/19 200.0 10.80 12.30
LMT 190118P00210000 P 01/18/19 210.0 13.30 15.10
LMT 190118P00220000 P 01/18/19 220.0 16.00 17.90
LMT 190118P00230000 P 01/18/19 230.0 19.10 21.50
LMT 190118P00240000 P 01/18/19 240.0 22.80 25.00
LMT 190118P00250000 P 01/18/19 250.0 27.30 30.40
LMT 190118P00260000 P 01/18/19 260.0 31.70 35.10
LMT 190118P00270000 P 01/18/19 270.0 37.50 41.20
LMT 190118P00280000 P 01/18/19 280.0 43.10 46.90
LMT 190118P00290000 P 01/18/19 290.0 50.00 53.60
LMT 190118P00300000 P 01/18/19 300.0 57.10 61.20
LMT 190118P00310000 P 01/18/19 310.0 64.60 68.90
LMT 190118P00320000 P 01/18/19 320.0 72.40 76.70
LMT 190118P00330000 P 01/18/19 330.0 80.50 84.90
LMT 190118P00340000 P 01/18/19 340.0 89.60 93.90
LMT 190118P00350000 P 01/18/19 350.0 98.10 102.50
LMT 190118P00360000 P 01/18/19 360.0 107.20 111.50
LMT 190118P00370000 P 01/18/19 370.0 116.50 121.00
LMT 190118P00380000 P 01/18/19 380.0 125.70 130.00

OPRA data is delayed 15 minutes.