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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-10)Premium Content

Lockheed Martin Corp (LMT)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 170505C00215000 C 05/05/17 215.0 53.30 55.80
LMT 170505C00217500 C 05/05/17 217.5 49.80 54.00
LMT 170505C00220000 C 05/05/17 220.0 47.20 51.30
LMT 170505C00222500 C 05/05/17 222.5 44.70 49.00
LMT 170505C00225000 C 05/05/17 225.0 42.20 46.40
LMT 170505C00227500 C 05/05/17 227.5 39.70 44.10
LMT 170505C00230000 C 05/05/17 230.0 37.80 41.20
LMT 170505C00232500 C 05/05/17 232.5 34.50 39.00
LMT 170505C00235000 C 05/05/17 235.0 33.00 35.90
LMT 170505C00237500 C 05/05/17 237.5 29.80 34.00
LMT 170505C00240000 C 05/05/17 240.0 27.50 30.90
LMT 170505C00242500 C 05/05/17 242.5 24.80 29.00
LMT 170505C00245000 C 05/05/17 245.0 23.10 25.90
LMT 170505C00247500 C 05/05/17 247.5 19.80 23.90
LMT 170505C00250000 C 05/05/17 250.0 17.90 21.00
LMT 170505C00252500 C 05/05/17 252.5 14.80 18.70
LMT 170505C00255000 C 05/05/17 255.0 13.10 16.00
LMT 170505C00257500 C 05/05/17 257.5 10.10 14.00
LMT 170505C00260000 C 05/05/17 260.0 8.10 11.20
LMT 170505C00262500 C 05/05/17 262.5 6.00 8.80
LMT 170505C00265000 C 05/05/17 265.0 4.40 6.40
LMT 170505C00267500 C 05/05/17 267.5 3.00 3.30
LMT 170505C00270000 C 05/05/17 270.0 1.55 1.75
LMT 170505C00272500 C 05/05/17 272.5 0.55 0.85
LMT 170505C00275000 C 05/05/17 275.0 0.15 0.40
LMT 170505C00277500 C 05/05/17 277.5 0.00 0.30
LMT 170505C00280000 C 05/05/17 280.0 0.00 0.35
LMT 170505C00282500 C 05/05/17 282.5 0.00 0.40
LMT 170505C00285000 C 05/05/17 285.0 0.00 0.25
LMT 170505C00287500 C 05/05/17 287.5 0.00 0.30
LMT 170505C00290000 C 05/05/17 290.0 0.00 0.35
LMT 170505C00292500 C 05/05/17 292.5 0.00 0.45
LMT 170505C00295000 C 05/05/17 295.0 0.00 0.35
LMT 170505C00297500 C 05/05/17 297.5 0.00 0.30
LMT 170505C00300000 C 05/05/17 300.0 0.00 0.35
LMT 170505C00302500 C 05/05/17 302.5 0.00 0.25
LMT 170505C00305000 C 05/05/17 305.0 0.00 0.30
LMT 170505C00307500 C 05/05/17 307.5 0.00 0.25
LMT 170505C00310000 C 05/05/17 310.0 0.00 0.35
LMT 170505C00312500 C 05/05/17 312.5 0.00 0.30
LMT 170505P00215000 P 05/05/17 215.0 0.00 0.35
LMT 170505P00217500 P 05/05/17 217.5 0.00 0.25
LMT 170505P00220000 P 05/05/17 220.0 0.00 0.25
LMT 170505P00222500 P 05/05/17 222.5 0.00 0.40
LMT 170505P00225000 P 05/05/17 225.0 0.00 0.40
LMT 170505P00227500 P 05/05/17 227.5 0.00 0.40
LMT 170505P00230000 P 05/05/17 230.0 0.00 0.35
LMT 170505P00232500 P 05/05/17 232.5 0.00 0.35
LMT 170505P00235000 P 05/05/17 235.0 0.00 0.45
LMT 170505P00237500 P 05/05/17 237.5 0.00 0.30
LMT 170505P00240000 P 05/05/17 240.0 0.00 0.10
LMT 170505P00242500 P 05/05/17 242.5 0.00 0.25
LMT 170505P00245000 P 05/05/17 245.0 0.00 0.05
LMT 170505P00247500 P 05/05/17 247.5 0.00 0.25
LMT 170505P00250000 P 05/05/17 250.0 0.00 0.05
LMT 170505P00252500 P 05/05/17 252.5 0.00 0.35
LMT 170505P00255000 P 05/05/17 255.0 0.00 0.35
LMT 170505P00257500 P 05/05/17 257.5 0.00 0.45
LMT 170505P00260000 P 05/05/17 260.0 0.10 0.30
LMT 170505P00262500 P 05/05/17 262.5 0.25 0.45
LMT 170505P00265000 P 05/05/17 265.0 0.50 0.70
LMT 170505P00267500 P 05/05/17 267.5 1.00 1.25
LMT 170505P00270000 P 05/05/17 270.0 2.00 2.40
LMT 170505P00272500 P 05/05/17 272.5 3.50 4.10
LMT 170505P00275000 P 05/05/17 275.0 5.30 6.40
LMT 170505P00277500 P 05/05/17 277.5 7.10 9.20
LMT 170505P00280000 P 05/05/17 280.0 9.20 12.00
LMT 170505P00282500 P 05/05/17 282.5 11.30 15.40
LMT 170505P00285000 P 05/05/17 285.0 14.10 17.30
LMT 170505P00287500 P 05/05/17 287.5 16.10 20.40
LMT 170505P00290000 P 05/05/17 290.0 19.10 22.40
LMT 170505P00292500 P 05/05/17 292.5 21.10 25.40
LMT 170505P00295000 P 05/05/17 295.0 23.90 27.10
LMT 170505P00297500 P 05/05/17 297.5 26.30 29.80
LMT 170505P00300000 P 05/05/17 300.0 29.20 32.10
LMT 170505P00302500 P 05/05/17 302.5 31.10 34.80
LMT 170505P00305000 P 05/05/17 305.0 34.20 37.30
LMT 170505P00307500 P 05/05/17 307.5 36.10 40.50
LMT 170505P00310000 P 05/05/17 310.0 38.50 42.80
LMT 170505P00312500 P 05/05/17 312.5 41.70 44.10
LMT 170512C00215000 C 05/12/17 215.0 52.60 56.00
LMT 170512C00220000 C 05/12/17 220.0 47.40 51.50
LMT 170512C00222500 C 05/12/17 222.5 44.90 49.00
LMT 170512C00225000 C 05/12/17 225.0 42.40 46.60
LMT 170512C00227500 C 05/12/17 227.5 39.90 44.00
LMT 170512C00230000 C 05/12/17 230.0 38.00 41.20
LMT 170512C00232500 C 05/12/17 232.5 35.00 39.40
LMT 170512C00235000 C 05/12/17 235.0 32.80 36.90
LMT 170512C00237500 C 05/12/17 237.5 30.00 33.80
LMT 170512C00240000 C 05/12/17 240.0 28.10 31.00
LMT 170512C00242500 C 05/12/17 242.5 25.00 29.00
LMT 170512C00245000 C 05/12/17 245.0 23.20 26.30
LMT 170512C00247500 C 05/12/17 247.5 20.00 24.20
LMT 170512C00250000 C 05/12/17 250.0 17.80 21.40
LMT 170512C00252500 C 05/12/17 252.5 15.20 19.00
LMT 170512C00255000 C 05/12/17 255.0 13.10 16.20
LMT 170512C00257500 C 05/12/17 257.5 10.80 13.90
LMT 170512C00260000 C 05/12/17 260.0 9.20 11.30
LMT 170512C00262500 C 05/12/17 262.5 7.00 8.30
LMT 170512C00265000 C 05/12/17 265.0 5.20 6.20
LMT 170512C00267500 C 05/12/17 267.5 3.50 4.30
LMT 170512C00270000 C 05/12/17 270.0 2.25 2.60
LMT 170512C00272500 C 05/12/17 272.5 1.20 1.50
LMT 170512C00275000 C 05/12/17 275.0 0.70 0.85
LMT 170512C00277500 C 05/12/17 277.5 0.25 0.65
LMT 170512C00280000 C 05/12/17 280.0 0.10 0.35
LMT 170512C00282500 C 05/12/17 282.5 0.00 0.35
LMT 170512C00285000 C 05/12/17 285.0 0.00 0.45
LMT 170512C00287500 C 05/12/17 287.5 0.00 0.35
LMT 170512C00290000 C 05/12/17 290.0 0.00 0.30
LMT 170512C00292500 C 05/12/17 292.5 0.00 0.35
LMT 170512C00295000 C 05/12/17 295.0 0.00 0.30
LMT 170512C00297500 C 05/12/17 297.5 0.00 0.30
LMT 170512C00300000 C 05/12/17 300.0 0.00 0.25
LMT 170512C00302500 C 05/12/17 302.5 0.00 0.30
LMT 170512C00305000 C 05/12/17 305.0 0.00 0.40
LMT 170512C00310000 C 05/12/17 310.0 0.00 0.25
LMT 170512P00215000 P 05/12/17 215.0 0.00 0.30
LMT 170512P00220000 P 05/12/17 220.0 0.00 0.30
LMT 170512P00222500 P 05/12/17 222.5 0.00 0.35
LMT 170512P00225000 P 05/12/17 225.0 0.00 0.30
LMT 170512P00227500 P 05/12/17 227.5 0.00 0.35
LMT 170512P00230000 P 05/12/17 230.0 0.00 0.40
LMT 170512P00232500 P 05/12/17 232.5 0.00 0.25
LMT 170512P00235000 P 05/12/17 235.0 0.00 0.30
LMT 170512P00237500 P 05/12/17 237.5 0.00 0.35
LMT 170512P00240000 P 05/12/17 240.0 0.00 0.25
LMT 170512P00242500 P 05/12/17 242.5 0.00 0.35
LMT 170512P00245000 P 05/12/17 245.0 0.00 0.30
LMT 170512P00247500 P 05/12/17 247.5 0.00 0.35
LMT 170512P00250000 P 05/12/17 250.0 0.00 0.50
LMT 170512P00252500 P 05/12/17 252.5 0.00 0.40
LMT 170512P00255000 P 05/12/17 255.0 0.10 0.35
LMT 170512P00257500 P 05/12/17 257.5 0.25 0.55
LMT 170512P00260000 P 05/12/17 260.0 0.40 0.70
LMT 170512P00262500 P 05/12/17 262.5 0.65 0.85
LMT 170512P00265000 P 05/12/17 265.0 1.05 1.30
LMT 170512P00267500 P 05/12/17 267.5 1.75 2.05
LMT 170512P00270000 P 05/12/17 270.0 2.75 3.10
LMT 170512P00272500 P 05/12/17 272.5 4.10 4.70
LMT 170512P00275000 P 05/12/17 275.0 4.80 6.90
LMT 170512P00277500 P 05/12/17 277.5 7.00 9.50
LMT 170512P00280000 P 05/12/17 280.0 9.50 12.70
LMT 170512P00282500 P 05/12/17 282.5 11.10 15.10
LMT 170512P00285000 P 05/12/17 285.0 14.20 17.50
LMT 170512P00287500 P 05/12/17 287.5 16.20 20.40
LMT 170512P00290000 P 05/12/17 290.0 19.00 22.80
LMT 170512P00292500 P 05/12/17 292.5 21.10 25.00
LMT 170512P00295000 P 05/12/17 295.0 24.30 27.50
LMT 170512P00297500 P 05/12/17 297.5 26.30 30.40
LMT 170512P00300000 P 05/12/17 300.0 29.20 32.60
LMT 170512P00302500 P 05/12/17 302.5 31.10 35.30
LMT 170512P00305000 P 05/12/17 305.0 34.10 37.20
LMT 170512P00310000 P 05/12/17 310.0 39.20 42.10
LMT 170519C00170000 C 05/19/17 170.0 97.60 101.70
LMT 170519C00175000 C 05/19/17 175.0 92.30 96.80
LMT 170519C00180000 C 05/19/17 180.0 87.10 91.80
LMT 170519C00185000 C 05/19/17 185.0 82.10 86.80
LMT 170519C00190000 C 05/19/17 190.0 77.50 81.10
LMT 170519C00195000 C 05/19/17 195.0 72.40 76.10
LMT 170519C00200000 C 05/19/17 200.0 67.40 71.20
LMT 170519C00205000 C 05/19/17 205.0 62.40 66.40
LMT 170519C00210000 C 05/19/17 210.0 58.20 61.20
LMT 170519C00215000 C 05/19/17 215.0 52.50 56.10
LMT 170519C00217500 C 05/19/17 217.5 49.90 53.60
LMT 170519C00220000 C 05/19/17 220.0 48.20 51.20
LMT 170519C00222500 C 05/19/17 222.5 44.90 48.60
LMT 170519C00225000 C 05/19/17 225.0 42.70 46.10
LMT 170519C00227500 C 05/19/17 227.5 40.50 43.80
LMT 170519C00230000 C 05/19/17 230.0 38.00 41.20
LMT 170519C00232500 C 05/19/17 232.5 35.00 38.70
LMT 170519C00235000 C 05/19/17 235.0 33.40 36.10
LMT 170519C00237500 C 05/19/17 237.5 30.20 33.60
LMT 170519C00240000 C 05/19/17 240.0 28.40 31.20
LMT 170519C00242500 C 05/19/17 242.5 25.60 28.70
LMT 170519C00245000 C 05/19/17 245.0 23.20 26.10
LMT 170519C00247500 C 05/19/17 247.5 20.70 23.60
LMT 170519C00250000 C 05/19/17 250.0 18.50 21.10
LMT 170519C00252500 C 05/19/17 252.5 16.10 19.00
LMT 170519C00255000 C 05/19/17 255.0 13.90 15.50
LMT 170519C00257500 C 05/19/17 257.5 11.80 14.20
LMT 170519C00260000 C 05/19/17 260.0 9.50 10.80
LMT 170519C00262500 C 05/19/17 262.5 7.60 9.70
LMT 170519C00265000 C 05/19/17 265.0 6.00 6.60
LMT 170519C00267500 C 05/19/17 267.5 4.40 4.70
LMT 170519C00270000 C 05/19/17 270.0 2.95 3.30
LMT 170519C00272500 C 05/19/17 272.5 1.80 2.20
LMT 170519C00275000 C 05/19/17 275.0 1.20 1.30
LMT 170519C00277500 C 05/19/17 277.5 0.55 0.80
LMT 170519C00280000 C 05/19/17 280.0 0.30 0.45
LMT 170519C00282500 C 05/19/17 282.5 0.15 0.30
LMT 170519C00285000 C 05/19/17 285.0 0.10 0.20
LMT 170519C00287500 C 05/19/17 287.5 0.00 0.15
LMT 170519C00290000 C 05/19/17 290.0 0.00 0.10
LMT 170519C00292500 C 05/19/17 292.5 0.00 0.20
LMT 170519C00295000 C 05/19/17 295.0 0.00 0.15
LMT 170519C00297500 C 05/19/17 297.5 0.00 0.10
LMT 170519C00300000 C 05/19/17 300.0 0.00 0.10
LMT 170519C00302500 C 05/19/17 302.5 0.00 0.10
LMT 170519C00305000 C 05/19/17 305.0 0.00 0.10
LMT 170519C00310000 C 05/19/17 310.0 0.00 0.10
LMT 170519C00315000 C 05/19/17 315.0 0.00 0.10
LMT 170519C00320000 C 05/19/17 320.0 0.00 0.15
LMT 170519C00325000 C 05/19/17 325.0 0.00 0.10
LMT 170519C00330000 C 05/19/17 330.0 0.00 0.10
LMT 170519C00335000 C 05/19/17 335.0 0.00 0.10
LMT 170519C00340000 C 05/19/17 340.0 0.00 0.10
LMT 170519C00345000 C 05/19/17 345.0 0.00 0.10
LMT 170519C00350000 C 05/19/17 350.0 0.00 0.10
LMT 170519C00355000 C 05/19/17 355.0 0.00 0.10
LMT 170519C00360000 C 05/19/17 360.0 0.00 0.10
LMT 170519C00365000 C 05/19/17 365.0 0.00 0.10
LMT 170519C00370000 C 05/19/17 370.0 0.00 0.10
LMT 170519P00170000 P 05/19/17 170.0 0.00 0.10
LMT 170519P00175000 P 05/19/17 175.0 0.00 0.10
LMT 170519P00180000 P 05/19/17 180.0 0.00 0.10
LMT 170519P00185000 P 05/19/17 185.0 0.00 0.15
LMT 170519P00190000 P 05/19/17 190.0 0.00 0.10
LMT 170519P00195000 P 05/19/17 195.0 0.00 0.05
LMT 170519P00200000 P 05/19/17 200.0 0.00 0.05
LMT 170519P00205000 P 05/19/17 205.0 0.00 0.05
LMT 170519P00210000 P 05/19/17 210.0 0.00 0.10
LMT 170519P00215000 P 05/19/17 215.0 0.00 0.35
LMT 170519P00217500 P 05/19/17 217.5 0.00 0.10
LMT 170519P00220000 P 05/19/17 220.0 0.00 0.10
LMT 170519P00222500 P 05/19/17 222.5 0.00 0.15
LMT 170519P00225000 P 05/19/17 225.0 0.00 0.05
LMT 170519P00227500 P 05/19/17 227.5 0.00 0.05
LMT 170519P00230000 P 05/19/17 230.0 0.00 0.05
LMT 170519P00232500 P 05/19/17 232.5 0.00 0.05
LMT 170519P00235000 P 05/19/17 235.0 0.00 0.05
LMT 170519P00237500 P 05/19/17 237.5 0.00 0.15
LMT 170519P00240000 P 05/19/17 240.0 0.05 0.10
LMT 170519P00242500 P 05/19/17 242.5 0.00 0.25
LMT 170519P00245000 P 05/19/17 245.0 0.10 0.25
LMT 170519P00247500 P 05/19/17 247.5 0.05 0.30
LMT 170519P00250000 P 05/19/17 250.0 0.15 0.30
LMT 170519P00252500 P 05/19/17 252.5 0.20 0.40
LMT 170519P00255000 P 05/19/17 255.0 0.35 0.45
LMT 170519P00257500 P 05/19/17 257.5 0.40 0.65
LMT 170519P00260000 P 05/19/17 260.0 0.70 0.90
LMT 170519P00262500 P 05/19/17 262.5 1.05 1.25
LMT 170519P00265000 P 05/19/17 265.0 1.60 1.80
LMT 170519P00267500 P 05/19/17 267.5 2.35 2.60
LMT 170519P00270000 P 05/19/17 270.0 3.30 3.60
LMT 170519P00272500 P 05/19/17 272.5 4.70 5.10
LMT 170519P00275000 P 05/19/17 275.0 6.30 6.90
LMT 170519P00277500 P 05/19/17 277.5 7.10 9.50
LMT 170519P00280000 P 05/19/17 280.0 9.30 11.80
LMT 170519P00282500 P 05/19/17 282.5 11.70 14.60
LMT 170519P00285000 P 05/19/17 285.0 14.10 17.20
LMT 170519P00287500 P 05/19/17 287.5 16.70 19.40
LMT 170519P00290000 P 05/19/17 290.0 19.40 22.00
LMT 170519P00292500 P 05/19/17 292.5 21.60 24.60
LMT 170519P00295000 P 05/19/17 295.0 24.30 27.00
LMT 170519P00297500 P 05/19/17 297.5 26.60 30.30
LMT 170519P00300000 P 05/19/17 300.0 29.20 32.10
LMT 170519P00302500 P 05/19/17 302.5 31.50 34.60
LMT 170519P00305000 P 05/19/17 305.0 34.20 37.10
LMT 170519P00310000 P 05/19/17 310.0 39.30 42.70
LMT 170519P00315000 P 05/19/17 315.0 44.00 47.90
LMT 170519P00320000 P 05/19/17 320.0 49.00 52.80
LMT 170519P00325000 P 05/19/17 325.0 54.10 57.80
LMT 170519P00330000 P 05/19/17 330.0 59.00 62.80
LMT 170519P00335000 P 05/19/17 335.0 64.10 67.90
LMT 170519P00340000 P 05/19/17 340.0 69.20 72.90
LMT 170519P00345000 P 05/19/17 345.0 74.10 77.00
LMT 170519P00350000 P 05/19/17 350.0 79.10 82.10
LMT 170519P00355000 P 05/19/17 355.0 84.00 87.30
LMT 170519P00360000 P 05/19/17 360.0 89.10 92.90
LMT 170519P00365000 P 05/19/17 365.0 94.10 97.90
LMT 170519P00370000 P 05/19/17 370.0 99.40 102.00
LMT 170526C00230000 C 05/26/17 230.0 37.80 41.10
LMT 170526C00232500 C 05/26/17 232.5 35.00 39.00
LMT 170526C00235000 C 05/26/17 235.0 32.70 36.80
LMT 170526C00237500 C 05/26/17 237.5 30.10 34.20
LMT 170526C00240000 C 05/26/17 240.0 27.90 31.40
LMT 170526C00242500 C 05/26/17 242.5 25.40 29.30
LMT 170526C00245000 C 05/26/17 245.0 23.00 27.00
LMT 170526C00247500 C 05/26/17 247.5 20.80 24.00
LMT 170526C00250000 C 05/26/17 250.0 18.90 21.30
LMT 170526C00252500 C 05/26/17 252.5 16.30 19.20
LMT 170526C00255000 C 05/26/17 255.0 14.40 16.70
LMT 170526C00257500 C 05/26/17 257.5 12.10 14.60
LMT 170526C00260000 C 05/26/17 260.0 9.70 12.50
LMT 170526C00262500 C 05/26/17 262.5 7.90 10.40
LMT 170526C00265000 C 05/26/17 265.0 6.10 7.60
LMT 170526C00267500 C 05/26/17 267.5 4.50 5.50
LMT 170526C00270000 C 05/26/17 270.0 3.30 4.00
LMT 170526C00272500 C 05/26/17 272.5 2.20 3.00
LMT 170526C00275000 C 05/26/17 275.0 1.35 2.00
LMT 170526C00277500 C 05/26/17 277.5 0.85 1.35
LMT 170526C00280000 C 05/26/17 280.0 0.40 1.25
LMT 170526C00282500 C 05/26/17 282.5 0.30 0.80
LMT 170526C00285000 C 05/26/17 285.0 0.10 0.55
LMT 170526C00287500 C 05/26/17 287.5 0.05 0.40
LMT 170526C00290000 C 05/26/17 290.0 0.00 0.40
LMT 170526C00292500 C 05/26/17 292.5 0.00 0.35
LMT 170526C00295000 C 05/26/17 295.0 0.00 0.20
LMT 170526C00297500 C 05/26/17 297.5 0.00 0.35
LMT 170526C00300000 C 05/26/17 300.0 0.00 0.35
LMT 170526C00302500 C 05/26/17 302.5 0.00 0.30
LMT 170526C00305000 C 05/26/17 305.0 0.00 0.30
LMT 170526C00307500 C 05/26/17 307.5 0.00 0.40
LMT 170526C00310000 C 05/26/17 310.0 0.00 0.30
LMT 170526P00230000 P 05/26/17 230.0 0.00 0.45
LMT 170526P00232500 P 05/26/17 232.5 0.00 0.50
LMT 170526P00235000 P 05/26/17 235.0 0.00 0.40
LMT 170526P00237500 P 05/26/17 237.5 0.00 0.30
LMT 170526P00240000 P 05/26/17 240.0 0.00 0.30
LMT 170526P00242500 P 05/26/17 242.5 0.05 0.35
LMT 170526P00245000 P 05/26/17 245.0 0.05 0.45
LMT 170526P00247500 P 05/26/17 247.5 0.25 0.50
LMT 170526P00250000 P 05/26/17 250.0 0.30 0.60
LMT 170526P00252500 P 05/26/17 252.5 0.30 0.75
LMT 170526P00255000 P 05/26/17 255.0 0.35 0.85
LMT 170526P00257500 P 05/26/17 257.5 0.60 1.25
LMT 170526P00260000 P 05/26/17 260.0 0.95 1.45
LMT 170526P00262500 P 05/26/17 262.5 1.30 1.90
LMT 170526P00265000 P 05/26/17 265.0 1.85 2.60
LMT 170526P00267500 P 05/26/17 267.5 2.60 3.30
LMT 170526P00270000 P 05/26/17 270.0 3.60 4.70
LMT 170526P00272500 P 05/26/17 272.5 5.00 6.10
LMT 170526P00275000 P 05/26/17 275.0 6.50 7.90
LMT 170526P00277500 P 05/26/17 277.5 7.40 9.90
LMT 170526P00280000 P 05/26/17 280.0 9.80 12.00
LMT 170526P00282500 P 05/26/17 282.5 12.00 14.80
LMT 170526P00285000 P 05/26/17 285.0 14.30 17.20
LMT 170526P00287500 P 05/26/17 287.5 16.20 20.30
LMT 170526P00290000 P 05/26/17 290.0 19.20 22.00
LMT 170526P00292500 P 05/26/17 292.5 21.10 25.30
LMT 170526P00295000 P 05/26/17 295.0 24.10 27.70
LMT 170526P00297500 P 05/26/17 297.5 26.10 30.30
LMT 170526P00300000 P 05/26/17 300.0 29.10 32.10
LMT 170526P00302500 P 05/26/17 302.5 31.10 35.20
LMT 170526P00305000 P 05/26/17 305.0 33.60 37.30
LMT 170526P00307500 P 05/26/17 307.5 36.10 40.30
LMT 170526P00310000 P 05/26/17 310.0 39.20 42.40
LMT 170602C00215000 C 06/02/17 215.0 52.60 56.10
LMT 170602C00217500 C 06/02/17 217.5 50.10 54.10
LMT 170602C00220000 C 06/02/17 220.0 47.70 51.60
LMT 170602C00222500 C 06/02/17 222.5 45.10 49.00
LMT 170602C00225000 C 06/02/17 225.0 42.80 46.60
LMT 170602C00227500 C 06/02/17 227.5 40.30 44.00
LMT 170602C00230000 C 06/02/17 230.0 37.50 41.50
LMT 170602C00232500 C 06/02/17 232.5 35.40 39.00
LMT 170602C00235000 C 06/02/17 235.0 32.70 36.60
LMT 170602C00237500 C 06/02/17 237.5 30.10 34.30
LMT 170602C00240000 C 06/02/17 240.0 27.90 31.80
LMT 170602C00242500 C 06/02/17 242.5 25.20 29.00
LMT 170602C00245000 C 06/02/17 245.0 22.90 26.70
LMT 170602C00247500 C 06/02/17 247.5 21.20 23.90
LMT 170602C00250000 C 06/02/17 250.0 18.10 21.50
LMT 170602C00252500 C 06/02/17 252.5 16.20 19.30
LMT 170602C00255000 C 06/02/17 255.0 14.20 16.70
LMT 170602C00257500 C 06/02/17 257.5 11.80 14.60
LMT 170602C00260000 C 06/02/17 260.0 9.60 12.50
LMT 170602C00262500 C 06/02/17 262.5 8.10 10.60
LMT 170602C00265000 C 06/02/17 265.0 6.40 7.90
LMT 170602C00267500 C 06/02/17 267.5 4.70 5.60
LMT 170602C00270000 C 06/02/17 270.0 3.30 4.20
LMT 170602C00272500 C 06/02/17 272.5 2.25 3.20
LMT 170602C00275000 C 06/02/17 275.0 1.50 2.30
LMT 170602C00277500 C 06/02/17 277.5 0.90 1.80
LMT 170602C00280000 C 06/02/17 280.0 0.50 1.25
LMT 170602C00282500 C 06/02/17 282.5 0.30 0.80
LMT 170602C00285000 C 06/02/17 285.0 0.15 0.60
LMT 170602C00287500 C 06/02/17 287.5 0.05 0.45
LMT 170602C00290000 C 06/02/17 290.0 0.00 0.30
LMT 170602C00292500 C 06/02/17 292.5 0.00 0.45
LMT 170602C00295000 C 06/02/17 295.0 0.00 0.45
LMT 170602C00297500 C 06/02/17 297.5 0.00 0.40
LMT 170602C00300000 C 06/02/17 300.0 0.00 0.15
LMT 170602C00302500 C 06/02/17 302.5 0.00 0.40
LMT 170602C00305000 C 06/02/17 305.0 0.00 0.45
LMT 170602C00310000 C 06/02/17 310.0 0.00 0.45
LMT 170602P00215000 P 06/02/17 215.0 0.00 0.35
LMT 170602P00217500 P 06/02/17 217.5 0.00 0.40
LMT 170602P00220000 P 06/02/17 220.0 0.00 0.35
LMT 170602P00222500 P 06/02/17 222.5 0.00 0.50
LMT 170602P00225000 P 06/02/17 225.0 0.00 0.40
LMT 170602P00227500 P 06/02/17 227.5 0.00 0.35
LMT 170602P00230000 P 06/02/17 230.0 0.00 0.35
LMT 170602P00232500 P 06/02/17 232.5 0.00 0.40
LMT 170602P00235000 P 06/02/17 235.0 0.00 0.35
LMT 170602P00237500 P 06/02/17 237.5 0.10 0.45
LMT 170602P00240000 P 06/02/17 240.0 0.20 0.50
LMT 170602P00242500 P 06/02/17 242.5 0.00 0.60
LMT 170602P00245000 P 06/02/17 245.0 0.10 0.60
LMT 170602P00247500 P 06/02/17 247.5 0.20 0.75
LMT 170602P00250000 P 06/02/17 250.0 0.40 0.85
LMT 170602P00252500 P 06/02/17 252.5 0.65 1.05
LMT 170602P00255000 P 06/02/17 255.0 0.80 1.30
LMT 170602P00257500 P 06/02/17 257.5 1.15 1.65
LMT 170602P00260000 P 06/02/17 260.0 1.40 2.10
LMT 170602P00262500 P 06/02/17 262.5 2.00 2.80
LMT 170602P00265000 P 06/02/17 265.0 2.75 3.70
LMT 170602P00267500 P 06/02/17 267.5 3.90 4.60
LMT 170602P00270000 P 06/02/17 270.0 5.00 5.90
LMT 170602P00272500 P 06/02/17 272.5 6.00 7.60
LMT 170602P00275000 P 06/02/17 275.0 8.20 9.60
LMT 170602P00277500 P 06/02/17 277.5 9.10 11.50
LMT 170602P00280000 P 06/02/17 280.0 11.40 13.90
LMT 170602P00282500 P 06/02/17 282.5 13.60 16.80
LMT 170602P00285000 P 06/02/17 285.0 15.90 18.90
LMT 170602P00287500 P 06/02/17 287.5 18.10 21.80
LMT 170602P00290000 P 06/02/17 290.0 20.20 24.00
LMT 170602P00292500 P 06/02/17 292.5 23.20 26.00
LMT 170602P00295000 P 06/02/17 295.0 25.10 29.00
LMT 170602P00297500 P 06/02/17 297.5 27.70 31.40
LMT 170602P00300000 P 06/02/17 300.0 30.30 33.70
LMT 170602P00302500 P 06/02/17 302.5 32.50 36.20
LMT 170602P00305000 P 06/02/17 305.0 35.20 39.10
LMT 170602P00310000 P 06/02/17 310.0 40.60 44.00
LMT 170609C00215000 C 06/09/17 215.0 52.70 56.20
LMT 170609C00217500 C 06/09/17 217.5 50.10 54.10
LMT 170609C00220000 C 06/09/17 220.0 47.80 51.60
LMT 170609C00222500 C 06/09/17 222.5 45.00 49.10
LMT 170609C00225000 C 06/09/17 225.0 42.80 46.50
LMT 170609C00227500 C 06/09/17 227.5 40.30 43.90
LMT 170609C00230000 C 06/09/17 230.0 38.20 41.80
LMT 170609C00232500 C 06/09/17 232.5 35.30 39.00
LMT 170609C00235000 C 06/09/17 235.0 32.60 36.60
LMT 170609C00237500 C 06/09/17 237.5 30.50 34.30
LMT 170609C00240000 C 06/09/17 240.0 27.90 31.60
LMT 170609C00242500 C 06/09/17 242.5 25.20 29.50
LMT 170609C00245000 C 06/09/17 245.0 23.40 27.00
LMT 170609C00247500 C 06/09/17 247.5 21.10 24.00
LMT 170609C00250000 C 06/09/17 250.0 18.70 21.60
LMT 170609C00252500 C 06/09/17 252.5 16.20 19.30
LMT 170609C00255000 C 06/09/17 255.0 14.30 16.70
LMT 170609C00257500 C 06/09/17 257.5 12.20 14.80
LMT 170609C00260000 C 06/09/17 260.0 10.00 12.60
LMT 170609C00262500 C 06/09/17 262.5 8.10 9.70
LMT 170609C00265000 C 06/09/17 265.0 6.60 7.50
LMT 170609C00267500 C 06/09/17 267.5 5.10 6.10
LMT 170609C00270000 C 06/09/17 270.0 3.80 4.40
LMT 170609C00272500 C 06/09/17 272.5 2.65 3.40
LMT 170609C00275000 C 06/09/17 275.0 1.75 2.60
LMT 170609C00277500 C 06/09/17 277.5 1.15 2.10
LMT 170609C00280000 C 06/09/17 280.0 0.70 1.50
LMT 170609C00282500 C 06/09/17 282.5 0.40 1.15
LMT 170609C00285000 C 06/09/17 285.0 0.15 0.90
LMT 170609C00287500 C 06/09/17 287.5 0.10 0.55
LMT 170609C00290000 C 06/09/17 290.0 0.10 0.45
LMT 170609C00292500 C 06/09/17 292.5 0.00 0.40
LMT 170609C00295000 C 06/09/17 295.0 0.00 0.30
LMT 170609C00297500 C 06/09/17 297.5 0.00 0.45
LMT 170609C00300000 C 06/09/17 300.0 0.00 0.45
LMT 170609C00302500 C 06/09/17 302.5 0.00 0.40
LMT 170609C00305000 C 06/09/17 305.0 0.00 0.40
LMT 170609C00310000 C 06/09/17 310.0 0.00 0.30
LMT 170609P00215000 P 06/09/17 215.0 0.00 0.40
LMT 170609P00217500 P 06/09/17 217.5 0.00 0.45
LMT 170609P00220000 P 06/09/17 220.0 0.00 0.45
LMT 170609P00222500 P 06/09/17 222.5 0.00 0.45
LMT 170609P00225000 P 06/09/17 225.0 0.00 0.30
LMT 170609P00227500 P 06/09/17 227.5 0.00 0.40
LMT 170609P00230000 P 06/09/17 230.0 0.00 0.45
LMT 170609P00232500 P 06/09/17 232.5 0.10 0.40
LMT 170609P00235000 P 06/09/17 235.0 0.10 0.45
LMT 170609P00237500 P 06/09/17 237.5 0.05 0.55
LMT 170609P00240000 P 06/09/17 240.0 0.15 0.60
LMT 170609P00242500 P 06/09/17 242.5 0.20 0.70
LMT 170609P00245000 P 06/09/17 245.0 0.35 0.75
LMT 170609P00247500 P 06/09/17 247.5 0.50 0.90
LMT 170609P00250000 P 06/09/17 250.0 0.65 1.10
LMT 170609P00252500 P 06/09/17 252.5 0.75 1.30
LMT 170609P00255000 P 06/09/17 255.0 1.10 1.55
LMT 170609P00257500 P 06/09/17 257.5 1.30 1.95
LMT 170609P00260000 P 06/09/17 260.0 1.65 2.50
LMT 170609P00262500 P 06/09/17 262.5 2.30 3.20
LMT 170609P00265000 P 06/09/17 265.0 3.20 4.00
LMT 170609P00267500 P 06/09/17 267.5 4.20 5.00
LMT 170609P00270000 P 06/09/17 270.0 5.40 6.40
LMT 170609P00272500 P 06/09/17 272.5 6.70 8.20
LMT 170609P00275000 P 06/09/17 275.0 7.70 10.00
LMT 170609P00277500 P 06/09/17 277.5 9.30 12.00
LMT 170609P00280000 P 06/09/17 280.0 11.50 14.50
LMT 170609P00282500 P 06/09/17 282.5 13.60 16.50
LMT 170609P00285000 P 06/09/17 285.0 15.90 18.80
LMT 170609P00287500 P 06/09/17 287.5 18.20 21.30
LMT 170609P00290000 P 06/09/17 290.0 20.60 24.00
LMT 170609P00292500 P 06/09/17 292.5 23.20 26.90
LMT 170609P00295000 P 06/09/17 295.0 25.70 29.00
LMT 170609P00297500 P 06/09/17 297.5 27.80 31.60
LMT 170609P00300000 P 06/09/17 300.0 30.20 34.20
LMT 170609P00302500 P 06/09/17 302.5 33.10 36.60
LMT 170609P00305000 P 06/09/17 305.0 34.90 38.80
LMT 170609P00310000 P 06/09/17 310.0 40.60 44.30
LMT 170616C00125000 C 06/16/17 125.0 142.50 146.00
LMT 170616C00130000 C 06/16/17 130.0 137.20 141.90
LMT 170616C00135000 C 06/16/17 135.0 132.20 136.80
LMT 170616C00140000 C 06/16/17 140.0 127.30 131.80
LMT 170616C00145000 C 06/16/17 145.0 122.20 126.80
LMT 170616C00150000 C 06/16/17 150.0 117.40 121.90
LMT 170616C00155000 C 06/16/17 155.0 112.40 116.10
LMT 170616C00160000 C 06/16/17 160.0 107.70 111.10
LMT 170616C00165000 C 06/16/17 165.0 102.50 106.00
LMT 170616C00170000 C 06/16/17 170.0 97.70 101.20
LMT 170616C00175000 C 06/16/17 175.0 92.70 96.20
LMT 170616C00180000 C 06/16/17 180.0 87.70 91.20
LMT 170616C00185000 C 06/16/17 185.0 82.40 86.00
LMT 170616C00190000 C 06/16/17 190.0 77.60 81.20
LMT 170616C00195000 C 06/16/17 195.0 72.40 76.10
LMT 170616C00200000 C 06/16/17 200.0 67.50 71.20
LMT 170616C00205000 C 06/16/17 205.0 62.60 66.00
LMT 170616C00210000 C 06/16/17 210.0 57.70 61.20
LMT 170616C00215000 C 06/16/17 215.0 52.90 56.00
LMT 170616C00220000 C 06/16/17 220.0 48.00 51.10
LMT 170616C00225000 C 06/16/17 225.0 42.50 46.20
LMT 170616C00230000 C 06/16/17 230.0 38.40 41.10
LMT 170616C00235000 C 06/16/17 235.0 33.60 36.30
LMT 170616C00240000 C 06/16/17 240.0 29.00 31.20
LMT 170616C00245000 C 06/16/17 245.0 23.60 26.50
LMT 170616C00250000 C 06/16/17 250.0 18.90 21.80
LMT 170616C00255000 C 06/16/17 255.0 15.00 16.00
LMT 170616C00260000 C 06/16/17 260.0 10.80 12.30
LMT 170616C00265000 C 06/16/17 265.0 7.20 7.80
LMT 170616C00270000 C 06/16/17 270.0 4.30 4.70
LMT 170616C00275000 C 06/16/17 275.0 2.25 2.45
LMT 170616C00280000 C 06/16/17 280.0 1.05 1.25
LMT 170616C00285000 C 06/16/17 285.0 0.40 0.60
LMT 170616C00290000 C 06/16/17 290.0 0.15 0.40
LMT 170616C00295000 C 06/16/17 295.0 0.05 0.20
LMT 170616C00300000 C 06/16/17 300.0 0.00 0.05
LMT 170616C00305000 C 06/16/17 305.0 0.00 0.05
LMT 170616C00310000 C 06/16/17 310.0 0.00 0.05
LMT 170616C00315000 C 06/16/17 315.0 0.00 0.05
LMT 170616C00320000 C 06/16/17 320.0 0.00 0.05
LMT 170616C00325000 C 06/16/17 325.0 0.00 0.05
LMT 170616C00330000 C 06/16/17 330.0 0.00 0.05
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 0.05
LMT 170616P00140000 P 06/16/17 140.0 0.00 0.05
LMT 170616P00145000 P 06/16/17 145.0 0.00 0.05
LMT 170616P00150000 P 06/16/17 150.0 0.00 0.05
LMT 170616P00155000 P 06/16/17 155.0 0.00 0.05
LMT 170616P00160000 P 06/16/17 160.0 0.00 0.05
LMT 170616P00165000 P 06/16/17 165.0 0.00 0.05
LMT 170616P00170000 P 06/16/17 170.0 0.00 0.05
LMT 170616P00175000 P 06/16/17 175.0 0.00 0.05
LMT 170616P00180000 P 06/16/17 180.0 0.00 0.10
LMT 170616P00185000 P 06/16/17 185.0 0.00 0.10
LMT 170616P00190000 P 06/16/17 190.0 0.00 0.10
LMT 170616P00195000 P 06/16/17 195.0 0.00 0.10
LMT 170616P00200000 P 06/16/17 200.0 0.05 0.10
LMT 170616P00205000 P 06/16/17 205.0 0.05 0.15
LMT 170616P00210000 P 06/16/17 210.0 0.00 0.15
LMT 170616P00215000 P 06/16/17 215.0 0.00 0.20
LMT 170616P00220000 P 06/16/17 220.0 0.05 0.25
LMT 170616P00225000 P 06/16/17 225.0 0.10 0.25
LMT 170616P00230000 P 06/16/17 230.0 0.15 0.35
LMT 170616P00235000 P 06/16/17 235.0 0.20 0.45
LMT 170616P00240000 P 06/16/17 240.0 0.40 0.55
LMT 170616P00245000 P 06/16/17 245.0 0.60 0.75
LMT 170616P00250000 P 06/16/17 250.0 0.95 1.10
LMT 170616P00255000 P 06/16/17 255.0 1.45 1.65
LMT 170616P00260000 P 06/16/17 260.0 2.35 2.65
LMT 170616P00265000 P 06/16/17 265.0 3.80 4.20
LMT 170616P00270000 P 06/16/17 270.0 5.90 6.40
LMT 170616P00275000 P 06/16/17 275.0 9.00 9.50
LMT 170616P00280000 P 06/16/17 280.0 11.70 13.90
LMT 170616P00285000 P 06/16/17 285.0 16.20 18.70
LMT 170616P00290000 P 06/16/17 290.0 21.00 23.60
LMT 170616P00295000 P 06/16/17 295.0 26.00 28.70
LMT 170616P00300000 P 06/16/17 300.0 30.70 33.40
LMT 170616P00305000 P 06/16/17 305.0 35.60 38.60
LMT 170616P00310000 P 06/16/17 310.0 40.50 44.10
LMT 170616P00315000 P 06/16/17 315.0 45.50 49.00
LMT 170616P00320000 P 06/16/17 320.0 50.40 53.50
LMT 170616P00325000 P 06/16/17 325.0 55.60 58.50
LMT 170616P00330000 P 06/16/17 330.0 60.60 63.90
LMT 170915C00155000 C 09/15/17 155.0 112.70 116.10
LMT 170915C00160000 C 09/15/17 160.0 107.70 111.20
LMT 170915C00165000 C 09/15/17 165.0 102.70 106.20
LMT 170915C00170000 C 09/15/17 170.0 97.40 101.00
LMT 170915C00175000 C 09/15/17 175.0 92.40 96.10
LMT 170915C00180000 C 09/15/17 180.0 87.40 91.30
LMT 170915C00185000 C 09/15/17 185.0 82.70 86.10
LMT 170915C00190000 C 09/15/17 190.0 77.70 81.00
LMT 170915C00195000 C 09/15/17 195.0 72.80 76.30
LMT 170915C00200000 C 09/15/17 200.0 67.60 71.10
LMT 170915C00205000 C 09/15/17 205.0 62.60 66.20
LMT 170915C00210000 C 09/15/17 210.0 57.90 61.20
LMT 170915C00215000 C 09/15/17 215.0 52.70 56.40
LMT 170915C00220000 C 09/15/17 220.0 47.90 51.40
LMT 170915C00225000 C 09/15/17 225.0 43.10 46.60
LMT 170915C00230000 C 09/15/17 230.0 38.20 41.90
LMT 170915C00235000 C 09/15/17 235.0 33.40 37.00
LMT 170915C00240000 C 09/15/17 240.0 30.00 32.60
LMT 170915C00245000 C 09/15/17 245.0 25.60 28.10
LMT 170915C00250000 C 09/15/17 250.0 21.10 24.00
LMT 170915C00255000 C 09/15/17 255.0 17.60 20.10
LMT 170915C00260000 C 09/15/17 260.0 14.60 15.30
LMT 170915C00265000 C 09/15/17 265.0 11.30 12.10
LMT 170915C00270000 C 09/15/17 270.0 8.70 9.20
LMT 170915C00275000 C 09/15/17 275.0 6.30 6.70
LMT 170915C00280000 C 09/15/17 280.0 4.50 4.90
LMT 170915C00285000 C 09/15/17 285.0 3.10 3.40
LMT 170915C00290000 C 09/15/17 290.0 2.05 2.30
LMT 170915C00295000 C 09/15/17 295.0 1.30 1.55
LMT 170915C00300000 C 09/15/17 300.0 0.80 1.05
LMT 170915C00305000 C 09/15/17 305.0 0.50 0.75
LMT 170915C00310000 C 09/15/17 310.0 0.25 0.70
LMT 170915C00315000 C 09/15/17 315.0 0.25 0.40
LMT 170915C00320000 C 09/15/17 320.0 0.05 0.35
LMT 170915C00325000 C 09/15/17 325.0 0.00 0.20
LMT 170915C00330000 C 09/15/17 330.0 0.05 0.15
LMT 170915C00335000 C 09/15/17 335.0 0.00 0.15
LMT 170915C00340000 C 09/15/17 340.0 0.00 0.10
LMT 170915C00345000 C 09/15/17 345.0 0.00 0.10
LMT 170915C00350000 C 09/15/17 350.0 0.00 0.10
LMT 170915C00355000 C 09/15/17 355.0 0.00 0.10
LMT 170915P00155000 P 09/15/17 155.0 0.05 0.25
LMT 170915P00160000 P 09/15/17 160.0 0.05 0.25
LMT 170915P00165000 P 09/15/17 165.0 0.05 0.20
LMT 170915P00170000 P 09/15/17 170.0 0.10 0.30
LMT 170915P00175000 P 09/15/17 175.0 0.10 0.30
LMT 170915P00180000 P 09/15/17 180.0 0.20 0.45
LMT 170915P00185000 P 09/15/17 185.0 0.25 0.40
LMT 170915P00190000 P 09/15/17 190.0 0.30 0.45
LMT 170915P00195000 P 09/15/17 195.0 0.30 0.55
LMT 170915P00200000 P 09/15/17 200.0 0.40 0.65
LMT 170915P00205000 P 09/15/17 205.0 0.45 0.75
LMT 170915P00210000 P 09/15/17 210.0 0.60 0.80
LMT 170915P00215000 P 09/15/17 215.0 0.75 1.00
LMT 170915P00220000 P 09/15/17 220.0 0.95 1.15
LMT 170915P00225000 P 09/15/17 225.0 1.20 1.40
LMT 170915P00230000 P 09/15/17 230.0 1.45 1.70
LMT 170915P00235000 P 09/15/17 235.0 1.90 2.15
LMT 170915P00240000 P 09/15/17 240.0 2.40 2.70
LMT 170915P00245000 P 09/15/17 245.0 3.10 3.50
LMT 170915P00250000 P 09/15/17 250.0 4.10 4.40
LMT 170915P00255000 P 09/15/17 255.0 5.30 5.60
LMT 170915P00260000 P 09/15/17 260.0 6.80 7.20
LMT 170915P00265000 P 09/15/17 265.0 8.70 9.10
LMT 170915P00270000 P 09/15/17 270.0 11.00 11.50
LMT 170915P00275000 P 09/15/17 275.0 13.60 14.30
LMT 170915P00280000 P 09/15/17 280.0 16.80 17.50
LMT 170915P00285000 P 09/15/17 285.0 20.50 21.20
LMT 170915P00290000 P 09/15/17 290.0 23.40 26.50
LMT 170915P00295000 P 09/15/17 295.0 27.70 30.70
LMT 170915P00300000 P 09/15/17 300.0 32.00 35.90
LMT 170915P00305000 P 09/15/17 305.0 36.80 39.80
LMT 170915P00310000 P 09/15/17 310.0 41.50 45.00
LMT 170915P00315000 P 09/15/17 315.0 46.50 50.10
LMT 170915P00320000 P 09/15/17 320.0 51.50 54.80
LMT 170915P00325000 P 09/15/17 325.0 56.30 59.70
LMT 170915P00330000 P 09/15/17 330.0 61.20 64.10
LMT 170915P00335000 P 09/15/17 335.0 66.30 69.70
LMT 170915P00340000 P 09/15/17 340.0 71.20 74.80
LMT 170915P00345000 P 09/15/17 345.0 76.10 79.50
LMT 170915P00350000 P 09/15/17 350.0 81.10 84.70
LMT 170915P00355000 P 09/15/17 355.0 85.90 89.70
LMT 171215C00170000 C 12/15/17 170.0 98.00 101.10
LMT 171215C00175000 C 12/15/17 175.0 92.70 96.10
LMT 171215C00180000 C 12/15/17 180.0 87.50 91.30
LMT 171215C00185000 C 12/15/17 185.0 82.60 86.10
LMT 171215C00190000 C 12/15/17 190.0 77.80 81.20
LMT 171215C00195000 C 12/15/17 195.0 72.90 76.20
LMT 171215C00200000 C 12/15/17 200.0 67.90 71.30
LMT 171215C00205000 C 12/15/17 205.0 63.60 66.30
LMT 171215C00210000 C 12/15/17 210.0 58.00 61.60
LMT 171215C00215000 C 12/15/17 215.0 53.20 56.80
LMT 171215C00220000 C 12/15/17 220.0 48.40 52.00
LMT 171215C00225000 C 12/15/17 225.0 43.90 47.30
LMT 171215C00230000 C 12/15/17 230.0 39.90 42.80
LMT 171215C00235000 C 12/15/17 235.0 35.80 38.40
LMT 171215C00240000 C 12/15/17 240.0 30.90 33.90
LMT 171215C00245000 C 12/15/17 245.0 27.60 29.90
LMT 171215C00250000 C 12/15/17 250.0 23.80 26.10
LMT 171215C00255000 C 12/15/17 255.0 20.30 21.50
LMT 171215C00260000 C 12/15/17 260.0 17.30 18.00
LMT 171215C00265000 C 12/15/17 265.0 14.30 14.80
LMT 171215C00270000 C 12/15/17 270.0 11.60 12.10
LMT 171215C00275000 C 12/15/17 275.0 9.30 9.70
LMT 171215C00280000 C 12/15/17 280.0 7.30 7.70
LMT 171215C00285000 C 12/15/17 285.0 5.50 6.00
LMT 171215C00290000 C 12/15/17 290.0 4.20 4.60
LMT 171215C00295000 C 12/15/17 295.0 3.10 3.40
LMT 171215C00300000 C 12/15/17 300.0 2.30 2.55
LMT 171215C00305000 C 12/15/17 305.0 1.65 1.90
LMT 171215C00310000 C 12/15/17 310.0 1.20 1.40
LMT 171215C00315000 C 12/15/17 315.0 0.85 1.05
LMT 171215C00320000 C 12/15/17 320.0 0.60 0.80
LMT 171215C00325000 C 12/15/17 325.0 0.40 0.60
LMT 171215C00330000 C 12/15/17 330.0 0.30 0.45
LMT 171215C00335000 C 12/15/17 335.0 0.20 0.40
LMT 171215C00340000 C 12/15/17 340.0 0.10 0.30
LMT 171215C00345000 C 12/15/17 345.0 0.05 0.25
LMT 171215C00350000 C 12/15/17 350.0 0.00 0.25
LMT 171215C00355000 C 12/15/17 355.0 0.00 0.20
LMT 171215C00360000 C 12/15/17 360.0 0.00 0.20
LMT 171215C00365000 C 12/15/17 365.0 0.00 0.20
LMT 171215C00370000 C 12/15/17 370.0 0.00 0.20
LMT 171215P00170000 P 12/15/17 170.0 0.50 0.70
LMT 171215P00175000 P 12/15/17 175.0 0.60 0.85
LMT 171215P00180000 P 12/15/17 180.0 0.65 0.90
LMT 171215P00185000 P 12/15/17 185.0 0.80 1.00
LMT 171215P00190000 P 12/15/17 190.0 0.90 1.10
LMT 171215P00195000 P 12/15/17 195.0 1.00 1.30
LMT 171215P00200000 P 12/15/17 200.0 1.20 1.50
LMT 171215P00205000 P 12/15/17 205.0 1.40 1.70
LMT 171215P00210000 P 12/15/17 210.0 1.65 1.90
LMT 171215P00215000 P 12/15/17 215.0 1.95 2.20
LMT 171215P00220000 P 12/15/17 220.0 2.30 2.55
LMT 171215P00225000 P 12/15/17 225.0 2.80 3.10
LMT 171215P00230000 P 12/15/17 230.0 3.30 3.60
LMT 171215P00235000 P 12/15/17 235.0 4.00 4.30
LMT 171215P00240000 P 12/15/17 240.0 4.90 5.20
LMT 171215P00245000 P 12/15/17 245.0 5.80 6.20
LMT 171215P00250000 P 12/15/17 250.0 7.10 7.50
LMT 171215P00255000 P 12/15/17 255.0 8.60 9.00
LMT 171215P00260000 P 12/15/17 260.0 10.30 10.70
LMT 171215P00265000 P 12/15/17 265.0 12.40 12.80
LMT 171215P00270000 P 12/15/17 270.0 14.70 15.20
LMT 171215P00275000 P 12/15/17 275.0 17.30 17.90
LMT 171215P00280000 P 12/15/17 280.0 20.30 21.00
LMT 171215P00285000 P 12/15/17 285.0 23.60 24.40
LMT 171215P00290000 P 12/15/17 290.0 27.20 28.10
LMT 171215P00295000 P 12/15/17 295.0 30.10 33.40
LMT 171215P00300000 P 12/15/17 300.0 34.10 37.30
LMT 171215P00305000 P 12/15/17 305.0 38.50 41.50
LMT 171215P00310000 P 12/15/17 310.0 43.10 46.90
LMT 171215P00315000 P 12/15/17 315.0 47.80 51.50
LMT 171215P00320000 P 12/15/17 320.0 52.60 55.40
LMT 171215P00325000 P 12/15/17 325.0 57.30 60.70
LMT 171215P00330000 P 12/15/17 330.0 62.20 65.50
LMT 171215P00335000 P 12/15/17 335.0 67.00 70.40
LMT 171215P00340000 P 12/15/17 340.0 71.90 75.30
LMT 171215P00345000 P 12/15/17 345.0 76.90 80.50
LMT 171215P00350000 P 12/15/17 350.0 81.80 85.10
LMT 171215P00355000 P 12/15/17 355.0 86.90 90.00
LMT 171215P00360000 P 12/15/17 360.0 91.80 95.30
LMT 171215P00365000 P 12/15/17 365.0 96.70 99.90
LMT 171215P00370000 P 12/15/17 370.0 101.70 105.20
LMT 180119C00110000 C 01/19/18 110.0 157.40 161.10
LMT 180119C00115000 C 01/19/18 115.0 152.40 156.20
LMT 180119C00120000 C 01/19/18 120.0 147.70 151.30
LMT 180119C00125000 C 01/19/18 125.0 143.30 146.10
LMT 180119C00130000 C 01/19/18 130.0 137.40 141.10
LMT 180119C00135000 C 01/19/18 135.0 132.70 136.00
LMT 180119C00140000 C 01/19/18 140.0 127.80 131.10
LMT 180119C00145000 C 01/19/18 145.0 122.70 126.00
LMT 180119C00150000 C 01/19/18 150.0 117.60 121.10
LMT 180119C00155000 C 01/19/18 155.0 112.40 116.30
LMT 180119C00160000 C 01/19/18 160.0 108.10 111.20
LMT 180119C00165000 C 01/19/18 165.0 102.50 106.10
LMT 180119C00170000 C 01/19/18 170.0 97.50 101.20
LMT 180119C00175000 C 01/19/18 175.0 92.60 96.10
LMT 180119C00180000 C 01/19/18 180.0 87.60 90.90
LMT 180119C00185000 C 01/19/18 185.0 82.70 86.30
LMT 180119C00190000 C 01/19/18 190.0 78.30 81.30
LMT 180119C00195000 C 01/19/18 195.0 73.40 76.30
LMT 180119C00200000 C 01/19/18 200.0 68.60 71.30
LMT 180119C00210000 C 01/19/18 210.0 58.90 61.50
LMT 180119C00220000 C 01/19/18 220.0 49.30 52.10
LMT 180119C00230000 C 01/19/18 230.0 40.60 42.10
LMT 180119C00240000 C 01/19/18 240.0 31.90 34.50
LMT 180119C00250000 C 01/19/18 250.0 24.50 27.10
LMT 180119C00260000 C 01/19/18 260.0 18.20 18.90
LMT 180119C00270000 C 01/19/18 270.0 12.70 13.00
LMT 180119C00280000 C 01/19/18 280.0 8.30 8.60
LMT 180119C00290000 C 01/19/18 290.0 4.90 5.40
LMT 180119C00300000 C 01/19/18 300.0 2.90 3.20
LMT 180119C00310000 C 01/19/18 310.0 1.60 1.85
LMT 180119C00320000 C 01/19/18 320.0 0.85 1.15
LMT 180119C00330000 C 01/19/18 330.0 0.45 0.70
LMT 180119C00340000 C 01/19/18 340.0 0.25 0.50
LMT 180119C00350000 C 01/19/18 350.0 0.10 0.35
LMT 180119P00110000 P 01/19/18 110.0 0.10 0.20
LMT 180119P00115000 P 01/19/18 115.0 0.05 0.25
LMT 180119P00120000 P 01/19/18 120.0 0.10 0.25
LMT 180119P00125000 P 01/19/18 125.0 0.15 0.45
LMT 180119P00130000 P 01/19/18 130.0 0.20 0.55
LMT 180119P00135000 P 01/19/18 135.0 0.20 0.45
LMT 180119P00140000 P 01/19/18 140.0 0.25 0.50
LMT 180119P00145000 P 01/19/18 145.0 0.25 0.60
LMT 180119P00150000 P 01/19/18 150.0 0.40 0.65
LMT 180119P00155000 P 01/19/18 155.0 0.45 0.75
LMT 180119P00160000 P 01/19/18 160.0 0.45 0.75
LMT 180119P00165000 P 01/19/18 165.0 0.55 0.85
LMT 180119P00170000 P 01/19/18 170.0 0.55 1.00
LMT 180119P00175000 P 01/19/18 175.0 0.75 1.00
LMT 180119P00180000 P 01/19/18 180.0 0.85 1.15
LMT 180119P00185000 P 01/19/18 185.0 0.90 1.30
LMT 180119P00190000 P 01/19/18 190.0 1.20 1.40
LMT 180119P00195000 P 01/19/18 195.0 1.40 1.60
LMT 180119P00200000 P 01/19/18 200.0 1.50 1.75
LMT 180119P00210000 P 01/19/18 210.0 2.10 2.25
LMT 180119P00220000 P 01/19/18 220.0 2.75 3.10
LMT 180119P00230000 P 01/19/18 230.0 3.90 4.20
LMT 180119P00240000 P 01/19/18 240.0 5.60 5.90
LMT 180119P00250000 P 01/19/18 250.0 7.70 8.30
LMT 180119P00260000 P 01/19/18 260.0 11.20 11.60
LMT 180119P00270000 P 01/19/18 270.0 15.50 16.00
LMT 180119P00280000 P 01/19/18 280.0 21.10 21.70
LMT 180119P00290000 P 01/19/18 290.0 27.90 28.70
LMT 180119P00300000 P 01/19/18 300.0 35.20 36.70
LMT 180119P00310000 P 01/19/18 310.0 43.70 45.90
LMT 180119P00320000 P 01/19/18 320.0 52.70 55.90
LMT 180119P00330000 P 01/19/18 330.0 62.20 65.80
LMT 180119P00340000 P 01/19/18 340.0 71.90 74.90
LMT 180119P00350000 P 01/19/18 350.0 81.70 85.10
LMT 190118C00125000 C 01/18/19 125.0 142.80 146.90
LMT 190118C00130000 C 01/18/19 130.0 137.50 142.00
LMT 190118C00135000 C 01/18/19 135.0 132.50 137.00
LMT 190118C00140000 C 01/18/19 140.0 127.50 132.00
LMT 190118C00145000 C 01/18/19 145.0 122.50 127.00
LMT 190118C00150000 C 01/18/19 150.0 117.50 122.00
LMT 190118C00155000 C 01/18/19 155.0 112.50 117.00
LMT 190118C00160000 C 01/18/19 160.0 107.50 112.00
LMT 190118C00165000 C 01/18/19 165.0 102.40 107.00
LMT 190118C00170000 C 01/18/19 170.0 97.40 102.00
LMT 190118C00175000 C 01/18/19 175.0 92.60 96.90
LMT 190118C00180000 C 01/18/19 180.0 88.30 91.90
LMT 190118C00185000 C 01/18/19 185.0 83.60 87.40
LMT 190118C00190000 C 01/18/19 190.0 78.00 82.50
LMT 190118C00195000 C 01/18/19 195.0 73.10 77.50
LMT 190118C00200000 C 01/18/19 200.0 69.00 73.00
LMT 190118C00210000 C 01/18/19 210.0 60.70 64.20
LMT 190118C00220000 C 01/18/19 220.0 52.70 55.90
LMT 190118C00230000 C 01/18/19 230.0 44.30 48.00
LMT 190118C00240000 C 01/18/19 240.0 37.30 41.00
LMT 190118C00250000 C 01/18/19 250.0 31.20 34.40
LMT 190118C00260000 C 01/18/19 260.0 25.10 27.00
LMT 190118C00270000 C 01/18/19 270.0 20.30 22.70
LMT 190118C00280000 C 01/18/19 280.0 16.20 18.70
LMT 190118C00290000 C 01/18/19 290.0 12.20 15.10
LMT 190118C00300000 C 01/18/19 300.0 9.60 11.30
LMT 190118C00310000 C 01/18/19 310.0 7.10 8.80
LMT 190118C00320000 C 01/18/19 320.0 5.10 6.50
LMT 190118C00330000 C 01/18/19 330.0 3.70 5.10
LMT 190118C00340000 C 01/18/19 340.0 2.55 3.90
LMT 190118C00350000 C 01/18/19 350.0 1.90 2.70
LMT 190118C00360000 C 01/18/19 360.0 1.35 2.15
LMT 190118C00370000 C 01/18/19 370.0 0.70 1.75
LMT 190118C00380000 C 01/18/19 380.0 0.55 1.45
LMT 190118P00125000 P 01/18/19 125.0 0.85 1.30
LMT 190118P00130000 P 01/18/19 130.0 0.95 1.85
LMT 190118P00135000 P 01/18/19 135.0 1.15 1.95
LMT 190118P00140000 P 01/18/19 140.0 1.35 2.00
LMT 190118P00145000 P 01/18/19 145.0 1.45 2.30
LMT 190118P00150000 P 01/18/19 150.0 1.65 2.45
LMT 190118P00155000 P 01/18/19 155.0 1.85 2.75
LMT 190118P00160000 P 01/18/19 160.0 2.15 2.95
LMT 190118P00165000 P 01/18/19 165.0 2.20 3.30
LMT 190118P00170000 P 01/18/19 170.0 2.50 3.50
LMT 190118P00175000 P 01/18/19 175.0 2.85 3.80
LMT 190118P00180000 P 01/18/19 180.0 3.30 4.20
LMT 190118P00185000 P 01/18/19 185.0 3.70 4.20
LMT 190118P00190000 P 01/18/19 190.0 4.00 5.00
LMT 190118P00195000 P 01/18/19 195.0 4.50 5.50
LMT 190118P00200000 P 01/18/19 200.0 5.50 5.80
LMT 190118P00210000 P 01/18/19 210.0 6.50 8.00
LMT 190118P00220000 P 01/18/19 220.0 8.10 9.90
LMT 190118P00230000 P 01/18/19 230.0 10.90 12.20
LMT 190118P00240000 P 01/18/19 240.0 12.60 15.20
LMT 190118P00250000 P 01/18/19 250.0 15.90 18.60
LMT 190118P00260000 P 01/18/19 260.0 19.80 22.70
LMT 190118P00270000 P 01/18/19 270.0 24.30 27.90
LMT 190118P00280000 P 01/18/19 280.0 29.80 32.90
LMT 190118P00290000 P 01/18/19 290.0 35.90 39.50
LMT 190118P00300000 P 01/18/19 300.0 42.80 46.50
LMT 190118P00310000 P 01/18/19 310.0 50.10 54.00
LMT 190118P00320000 P 01/18/19 320.0 58.10 62.10
LMT 190118P00330000 P 01/18/19 330.0 66.40 70.20
LMT 190118P00340000 P 01/18/19 340.0 75.10 78.80
LMT 190118P00350000 P 01/18/19 350.0 83.90 88.20
LMT 190118P00360000 P 01/18/19 360.0 93.20 97.50
LMT 190118P00370000 P 01/18/19 370.0 102.60 106.30
LMT 190118P00380000 P 01/18/19 380.0 112.00 116.30

OPRA data is delayed 15 minutes.