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


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LMT 161209C00205000 C 12/09/16 205.0 58.80 62.70
LMT 161209C00210000 C 12/09/16 210.0 53.90 57.90
LMT 161209C00212500 C 12/09/16 212.5 51.30 55.40
LMT 161209C00215000 C 12/09/16 215.0 48.80 52.90
LMT 161209C00217500 C 12/09/16 217.5 46.30 50.40
LMT 161209C00220000 C 12/09/16 220.0 43.80 47.90
LMT 161209C00222500 C 12/09/16 222.5 42.20 44.70
LMT 161209C00225000 C 12/09/16 225.0 38.80 42.90
LMT 161209C00227500 C 12/09/16 227.5 36.30 40.40
LMT 161209C00230000 C 12/09/16 230.0 33.80 37.70
LMT 161209C00232500 C 12/09/16 232.5 31.30 35.40
LMT 161209C00235000 C 12/09/16 235.0 28.80 32.90
LMT 161209C00237500 C 12/09/16 237.5 26.40 30.40
LMT 161209C00240000 C 12/09/16 240.0 24.00 27.90
LMT 161209C00242500 C 12/09/16 242.5 21.40 25.30
LMT 161209C00245000 C 12/09/16 245.0 19.00 22.70
LMT 161209C00247500 C 12/09/16 247.5 17.30 19.70
LMT 161209C00250000 C 12/09/16 250.0 14.80 17.00
LMT 161209C00252500 C 12/09/16 252.5 12.30 14.80
LMT 161209C00255000 C 12/09/16 255.0 9.80 12.30
LMT 161209C00257500 C 12/09/16 257.5 7.50 9.60
LMT 161209C00260000 C 12/09/16 260.0 5.40 6.90
LMT 161209C00262500 C 12/09/16 262.5 3.70 4.50
LMT 161209C00265000 C 12/09/16 265.0 1.85 2.30
LMT 161209C00267500 C 12/09/16 267.5 0.70 1.00
LMT 161209C00270000 C 12/09/16 270.0 0.20 0.40
LMT 161209C00272500 C 12/09/16 272.5 0.00 0.20
LMT 161209C00275000 C 12/09/16 275.0 0.00 0.40
LMT 161209C00277500 C 12/09/16 277.5 0.00 0.40
LMT 161209C00280000 C 12/09/16 280.0 0.00 0.35
LMT 161209C00282500 C 12/09/16 282.5 0.00 0.50
LMT 161209C00285000 C 12/09/16 285.0 0.00 0.50
LMT 161209C00287500 C 12/09/16 287.5 0.00 0.50
LMT 161209C00290000 C 12/09/16 290.0 0.00 0.50
LMT 161209C00292500 C 12/09/16 292.5 0.00 0.50
LMT 161209C00295000 C 12/09/16 295.0 0.00 0.40
LMT 161209C00297500 C 12/09/16 297.5 0.00 0.50
LMT 161209C00300000 C 12/09/16 300.0 0.00 0.50
LMT 161209C00302500 C 12/09/16 302.5 0.00 0.50
LMT 161209C00305000 C 12/09/16 305.0 0.00 0.40
LMT 161209P00205000 P 12/09/16 205.0 0.00 0.40
LMT 161209P00210000 P 12/09/16 210.0 0.00 0.40
LMT 161209P00212500 P 12/09/16 212.5 0.00 0.50
LMT 161209P00215000 P 12/09/16 215.0 0.00 0.50
LMT 161209P00217500 P 12/09/16 217.5 0.00 0.50
LMT 161209P00220000 P 12/09/16 220.0 0.00 0.40
LMT 161209P00222500 P 12/09/16 222.5 0.00 0.50
LMT 161209P00225000 P 12/09/16 225.0 0.00 0.40
LMT 161209P00227500 P 12/09/16 227.5 0.00 0.40
LMT 161209P00230000 P 12/09/16 230.0 0.00 0.35
LMT 161209P00232500 P 12/09/16 232.5 0.00 0.40
LMT 161209P00235000 P 12/09/16 235.0 0.00 0.40
LMT 161209P00237500 P 12/09/16 237.5 0.00 0.40
LMT 161209P00240000 P 12/09/16 240.0 0.00 0.35
LMT 161209P00242500 P 12/09/16 242.5 0.00 0.50
LMT 161209P00245000 P 12/09/16 245.0 0.00 0.40
LMT 161209P00247500 P 12/09/16 247.5 0.00 0.40
LMT 161209P00250000 P 12/09/16 250.0 0.00 0.15
LMT 161209P00252500 P 12/09/16 252.5 0.00 0.40
LMT 161209P00255000 P 12/09/16 255.0 0.00 0.20
LMT 161209P00257500 P 12/09/16 257.5 0.00 0.30
LMT 161209P00260000 P 12/09/16 260.0 0.15 0.35
LMT 161209P00262500 P 12/09/16 262.5 0.40 0.60
LMT 161209P00265000 P 12/09/16 265.0 1.00 1.30
LMT 161209P00267500 P 12/09/16 267.5 2.20 2.70
LMT 161209P00270000 P 12/09/16 270.0 3.70 4.90
LMT 161209P00272500 P 12/09/16 272.5 5.60 7.70
LMT 161209P00275000 P 12/09/16 275.0 8.00 10.30
LMT 161209P00277500 P 12/09/16 277.5 10.30 12.80
LMT 161209P00280000 P 12/09/16 280.0 12.30 16.10
LMT 161209P00282500 P 12/09/16 282.5 15.00 18.70
LMT 161209P00285000 P 12/09/16 285.0 17.80 21.10
LMT 161209P00287500 P 12/09/16 287.5 19.60 23.50
LMT 161209P00290000 P 12/09/16 290.0 22.60 26.10
LMT 161209P00292500 P 12/09/16 292.5 24.60 28.60
LMT 161209P00295000 P 12/09/16 295.0 27.60 31.20
LMT 161209P00297500 P 12/09/16 297.5 29.60 33.60
LMT 161209P00300000 P 12/09/16 300.0 32.30 36.20
LMT 161209P00302500 P 12/09/16 302.5 34.60 38.60
LMT 161209P00305000 P 12/09/16 305.0 38.20 40.20
LMT 161216C00125000 C 12/16/16 125.0 138.80 142.90
LMT 161216C00130000 C 12/16/16 130.0 133.90 137.20
LMT 161216C00135000 C 12/16/16 135.0 128.90 132.20
LMT 161216C00140000 C 12/16/16 140.0 123.90 127.20
LMT 161216C00145000 C 12/16/16 145.0 118.90 122.60
LMT 161216C00150000 C 12/16/16 150.0 113.80 117.50
LMT 161216C00155000 C 12/16/16 155.0 108.80 112.90
LMT 161216C00160000 C 12/16/16 160.0 103.80 107.90
LMT 161216C00165000 C 12/16/16 165.0 98.80 102.90
LMT 161216C00170000 C 12/16/16 170.0 93.80 97.90
LMT 161216C00175000 C 12/16/16 175.0 88.80 92.90
LMT 161216C00180000 C 12/16/16 180.0 83.80 87.90
LMT 161216C00185000 C 12/16/16 185.0 78.80 82.90
LMT 161216C00190000 C 12/16/16 190.0 73.80 78.10
LMT 161216C00195000 C 12/16/16 195.0 69.00 73.10
LMT 161216C00197500 C 12/16/16 197.5 66.50 69.60
LMT 161216C00200000 C 12/16/16 200.0 64.00 67.70
LMT 161216C00202500 C 12/16/16 202.5 61.60 65.50
LMT 161216C00205000 C 12/16/16 205.0 59.20 62.00
LMT 161216C00207500 C 12/16/16 207.5 56.30 60.50
LMT 161216C00210000 C 12/16/16 210.0 53.80 57.70
LMT 161216C00212500 C 12/16/16 212.5 51.50 55.50
LMT 161216C00215000 C 12/16/16 215.0 49.20 53.00
LMT 161216C00217500 C 12/16/16 217.5 46.50 49.50
LMT 161216C00220000 C 12/16/16 220.0 44.20 47.00
LMT 161216C00222500 C 12/16/16 222.5 41.50 44.50
LMT 161216C00225000 C 12/16/16 225.0 39.00 42.30
LMT 161216C00227500 C 12/16/16 227.5 36.70 39.50
LMT 161216C00230000 C 12/16/16 230.0 34.30 37.20
LMT 161216C00232500 C 12/16/16 232.5 31.60 34.50
LMT 161216C00235000 C 12/16/16 235.0 29.20 31.80
LMT 161216C00237500 C 12/16/16 237.5 26.60 29.80
LMT 161216C00240000 C 12/16/16 240.0 24.20 26.80
LMT 161216C00242500 C 12/16/16 242.5 21.60 24.60
LMT 161216C00245000 C 12/16/16 245.0 19.30 22.00
LMT 161216C00247500 C 12/16/16 247.5 16.70 19.50
LMT 161216C00250000 C 12/16/16 250.0 14.40 16.90
LMT 161216C00252500 C 12/16/16 252.5 12.00 14.60
LMT 161216C00255000 C 12/16/16 255.0 10.80 12.00
LMT 161216C00257500 C 12/16/16 257.5 7.30 9.90
LMT 161216C00260000 C 12/16/16 260.0 6.60 7.50
LMT 161216C00262500 C 12/16/16 262.5 4.60 5.20
LMT 161216C00265000 C 12/16/16 265.0 3.10 3.60
LMT 161216C00267500 C 12/16/16 267.5 1.85 2.20
LMT 161216C00270000 C 12/16/16 270.0 1.05 1.25
LMT 161216C00272500 C 12/16/16 272.5 0.45 0.75
LMT 161216C00275000 C 12/16/16 275.0 0.15 0.35
LMT 161216C00277500 C 12/16/16 277.5 0.00 0.45
LMT 161216C00280000 C 12/16/16 280.0 0.05 0.15
LMT 161216C00282500 C 12/16/16 282.5 0.00 0.30
LMT 161216C00285000 C 12/16/16 285.0 0.00 0.25
LMT 161216C00287500 C 12/16/16 287.5 0.00 0.25
LMT 161216C00290000 C 12/16/16 290.0 0.00 0.20
LMT 161216C00292500 C 12/16/16 292.5 0.00 0.25
LMT 161216C00295000 C 12/16/16 295.0 0.00 0.40
LMT 161216C00297500 C 12/16/16 297.5 0.00 0.25
LMT 161216C00300000 C 12/16/16 300.0 0.00 0.40
LMT 161216C00305000 C 12/16/16 305.0 0.00 0.40
LMT 161216C00310000 C 12/16/16 310.0 0.00 0.25
LMT 161216C00315000 C 12/16/16 315.0 0.00 0.25
LMT 161216C00320000 C 12/16/16 320.0 0.00 0.40
LMT 161216C00325000 C 12/16/16 325.0 0.00 0.25
LMT 161216C00330000 C 12/16/16 330.0 0.00 0.25
LMT 161216C00335000 C 12/16/16 335.0 0.00 0.25
LMT 161216C00340000 C 12/16/16 340.0 0.00 0.25
LMT 161216P00125000 P 12/16/16 125.0 0.00 0.25
LMT 161216P00130000 P 12/16/16 130.0 0.00 0.40
LMT 161216P00135000 P 12/16/16 135.0 0.00 0.40
LMT 161216P00140000 P 12/16/16 140.0 0.00 0.25
LMT 161216P00145000 P 12/16/16 145.0 0.00 0.25
LMT 161216P00150000 P 12/16/16 150.0 0.00 0.25
LMT 161216P00155000 P 12/16/16 155.0 0.00 0.40
LMT 161216P00160000 P 12/16/16 160.0 0.00 0.25
LMT 161216P00165000 P 12/16/16 165.0 0.00 0.25
LMT 161216P00170000 P 12/16/16 170.0 0.00 0.25
LMT 161216P00175000 P 12/16/16 175.0 0.00 0.25
LMT 161216P00180000 P 12/16/16 180.0 0.00 0.40
LMT 161216P00185000 P 12/16/16 185.0 0.00 0.40
LMT 161216P00190000 P 12/16/16 190.0 0.00 0.40
LMT 161216P00195000 P 12/16/16 195.0 0.00 0.25
LMT 161216P00197500 P 12/16/16 197.5 0.00 0.25
LMT 161216P00200000 P 12/16/16 200.0 0.00 0.25
LMT 161216P00202500 P 12/16/16 202.5 0.00 0.25
LMT 161216P00205000 P 12/16/16 205.0 0.00 0.25
LMT 161216P00207500 P 12/16/16 207.5 0.00 0.25
LMT 161216P00210000 P 12/16/16 210.0 0.00 0.25
LMT 161216P00212500 P 12/16/16 212.5 0.00 0.25
LMT 161216P00215000 P 12/16/16 215.0 0.00 0.25
LMT 161216P00217500 P 12/16/16 217.5 0.00 0.25
LMT 161216P00220000 P 12/16/16 220.0 0.00 0.25
LMT 161216P00222500 P 12/16/16 222.5 0.00 0.25
LMT 161216P00225000 P 12/16/16 225.0 0.00 0.20
LMT 161216P00227500 P 12/16/16 227.5 0.00 0.25
LMT 161216P00230000 P 12/16/16 230.0 0.00 0.25
LMT 161216P00232500 P 12/16/16 232.5 0.00 0.30
LMT 161216P00235000 P 12/16/16 235.0 0.00 0.30
LMT 161216P00237500 P 12/16/16 237.5 0.00 0.30
LMT 161216P00240000 P 12/16/16 240.0 0.05 0.30
LMT 161216P00242500 P 12/16/16 242.5 0.00 0.30
LMT 161216P00245000 P 12/16/16 245.0 0.00 0.35
LMT 161216P00247500 P 12/16/16 247.5 0.05 0.35
LMT 161216P00250000 P 12/16/16 250.0 0.05 0.40
LMT 161216P00252500 P 12/16/16 252.5 0.15 0.50
LMT 161216P00255000 P 12/16/16 255.0 0.30 0.60
LMT 161216P00257500 P 12/16/16 257.5 0.45 0.80
LMT 161216P00260000 P 12/16/16 260.0 0.80 1.05
LMT 161216P00262500 P 12/16/16 262.5 1.30 1.65
LMT 161216P00265000 P 12/16/16 265.0 2.15 2.55
LMT 161216P00267500 P 12/16/16 267.5 3.30 3.80
LMT 161216P00270000 P 12/16/16 270.0 4.90 5.40
LMT 161216P00272500 P 12/16/16 272.5 6.50 8.30
LMT 161216P00275000 P 12/16/16 275.0 8.70 10.50
LMT 161216P00277500 P 12/16/16 277.5 10.80 13.60
LMT 161216P00280000 P 12/16/16 280.0 13.40 15.40
LMT 161216P00282500 P 12/16/16 282.5 15.70 18.20
LMT 161216P00285000 P 12/16/16 285.0 18.20 20.60
LMT 161216P00287500 P 12/16/16 287.5 19.60 23.70
LMT 161216P00290000 P 12/16/16 290.0 23.00 25.40
LMT 161216P00292500 P 12/16/16 292.5 25.50 28.00
LMT 161216P00295000 P 12/16/16 295.0 28.00 30.50
LMT 161216P00297500 P 12/16/16 297.5 30.50 33.00
LMT 161216P00300000 P 12/16/16 300.0 33.00 35.50
LMT 161216P00305000 P 12/16/16 305.0 38.00 40.70
LMT 161216P00310000 P 12/16/16 310.0 42.40 46.20
LMT 161216P00315000 P 12/16/16 315.0 47.10 51.20
LMT 161216P00320000 P 12/16/16 320.0 52.10 56.20
LMT 161216P00325000 P 12/16/16 325.0 57.10 61.20
LMT 161216P00330000 P 12/16/16 330.0 62.10 66.20
LMT 161216P00335000 P 12/16/16 335.0 67.20 71.20
LMT 161216P00340000 P 12/16/16 340.0 72.40 76.30
LMT 161223C00185000 C 12/23/16 185.0 78.80 82.40
LMT 161223C00190000 C 12/23/16 190.0 74.00 78.00
LMT 161223C00195000 C 12/23/16 195.0 68.80 72.80
LMT 161223C00200000 C 12/23/16 200.0 63.80 67.80
LMT 161223C00205000 C 12/23/16 205.0 58.80 63.10
LMT 161223C00210000 C 12/23/16 210.0 53.80 57.90
LMT 161223C00212500 C 12/23/16 212.5 51.50 55.00
LMT 161223C00215000 C 12/23/16 215.0 49.80 53.00
LMT 161223C00217500 C 12/23/16 217.5 47.30 50.60
LMT 161223C00220000 C 12/23/16 220.0 44.90 48.00
LMT 161223C00222500 C 12/23/16 222.5 42.30 45.50
LMT 161223C00225000 C 12/23/16 225.0 39.80 43.00
LMT 161223C00227500 C 12/23/16 227.5 37.30 39.90
LMT 161223C00230000 C 12/23/16 230.0 34.80 38.10
LMT 161223C00232500 C 12/23/16 232.5 32.30 34.80
LMT 161223C00235000 C 12/23/16 235.0 29.80 33.00
LMT 161223C00237500 C 12/23/16 237.5 27.40 30.60
LMT 161223C00240000 C 12/23/16 240.0 24.90 28.10
LMT 161223C00242500 C 12/23/16 242.5 22.50 24.90
LMT 161223C00245000 C 12/23/16 245.0 20.10 22.50
LMT 161223C00247500 C 12/23/16 247.5 17.70 20.40
LMT 161223C00250000 C 12/23/16 250.0 15.30 17.90
LMT 161223C00252500 C 12/23/16 252.5 13.10 15.00
LMT 161223C00255000 C 12/23/16 255.0 10.10 13.10
LMT 161223C00257500 C 12/23/16 257.5 9.30 10.40
LMT 161223C00260000 C 12/23/16 260.0 7.30 8.00
LMT 161223C00262500 C 12/23/16 262.5 5.40 6.00
LMT 161223C00265000 C 12/23/16 265.0 3.90 4.50
LMT 161223C00267500 C 12/23/16 267.5 2.70 3.10
LMT 161223C00270000 C 12/23/16 270.0 1.70 2.05
LMT 161223C00272500 C 12/23/16 272.5 1.05 1.30
LMT 161223C00275000 C 12/23/16 275.0 0.50 0.85
LMT 161223C00277500 C 12/23/16 277.5 0.20 1.10
LMT 161223C00280000 C 12/23/16 280.0 0.05 0.45
LMT 161223C00282500 C 12/23/16 282.5 0.00 0.50
LMT 161223C00285000 C 12/23/16 285.0 0.00 0.45
LMT 161223C00287500 C 12/23/16 287.5 0.00 0.35
LMT 161223C00290000 C 12/23/16 290.0 0.00 0.40
LMT 161223C00292500 C 12/23/16 292.5 0.00 0.40
LMT 161223C00295000 C 12/23/16 295.0 0.00 0.40
LMT 161223C00297500 C 12/23/16 297.5 0.00 0.40
LMT 161223C00300000 C 12/23/16 300.0 0.00 0.40
LMT 161223C00302500 C 12/23/16 302.5 0.00 0.40
LMT 161223C00305000 C 12/23/16 305.0 0.00 0.35
LMT 161223P00185000 P 12/23/16 185.0 0.00 0.40
LMT 161223P00190000 P 12/23/16 190.0 0.00 0.45
LMT 161223P00195000 P 12/23/16 195.0 0.00 0.50
LMT 161223P00200000 P 12/23/16 200.0 0.00 0.50
LMT 161223P00205000 P 12/23/16 205.0 0.00 0.50
LMT 161223P00210000 P 12/23/16 210.0 0.00 0.50
LMT 161223P00212500 P 12/23/16 212.5 0.00 0.50
LMT 161223P00215000 P 12/23/16 215.0 0.00 0.50
LMT 161223P00217500 P 12/23/16 217.5 0.00 0.50
LMT 161223P00220000 P 12/23/16 220.0 0.00 0.40
LMT 161223P00222500 P 12/23/16 222.5 0.00 0.40
LMT 161223P00225000 P 12/23/16 225.0 0.00 0.50
LMT 161223P00227500 P 12/23/16 227.5 0.00 0.45
LMT 161223P00230000 P 12/23/16 230.0 0.00 0.45
LMT 161223P00232500 P 12/23/16 232.5 0.00 0.45
LMT 161223P00235000 P 12/23/16 235.0 0.00 0.45
LMT 161223P00237500 P 12/23/16 237.5 0.00 0.50
LMT 161223P00240000 P 12/23/16 240.0 0.05 0.70
LMT 161223P00242500 P 12/23/16 242.5 0.05 0.90
LMT 161223P00245000 P 12/23/16 245.0 0.10 0.80
LMT 161223P00247500 P 12/23/16 247.5 0.20 1.05
LMT 161223P00250000 P 12/23/16 250.0 0.30 0.60
LMT 161223P00252500 P 12/23/16 252.5 0.50 1.00
LMT 161223P00255000 P 12/23/16 255.0 0.65 1.00
LMT 161223P00257500 P 12/23/16 257.5 1.00 1.25
LMT 161223P00260000 P 12/23/16 260.0 1.45 1.75
LMT 161223P00262500 P 12/23/16 262.5 2.10 2.45
LMT 161223P00265000 P 12/23/16 265.0 2.95 3.40
LMT 161223P00267500 P 12/23/16 267.5 4.10 4.60
LMT 161223P00270000 P 12/23/16 270.0 5.50 6.10
LMT 161223P00272500 P 12/23/16 272.5 7.20 9.10
LMT 161223P00275000 P 12/23/16 275.0 9.10 11.30
LMT 161223P00277500 P 12/23/16 277.5 10.60 13.10
LMT 161223P00280000 P 12/23/16 280.0 13.10 16.00
LMT 161223P00282500 P 12/23/16 282.5 15.30 18.90
LMT 161223P00285000 P 12/23/16 285.0 17.90 21.10
LMT 161223P00287500 P 12/23/16 287.5 20.30 22.80
LMT 161223P00290000 P 12/23/16 290.0 22.80 25.30
LMT 161223P00292500 P 12/23/16 292.5 24.60 28.50
LMT 161223P00295000 P 12/23/16 295.0 27.30 31.00
LMT 161223P00297500 P 12/23/16 297.5 29.60 33.50
LMT 161223P00300000 P 12/23/16 300.0 32.10 36.00
LMT 161223P00302500 P 12/23/16 302.5 34.60 38.50
LMT 161223P00305000 P 12/23/16 305.0 37.80 40.30
LMT 161230C00205000 C 12/30/16 205.0 59.10 62.70
LMT 161230C00210000 C 12/30/16 210.0 54.00 58.00
LMT 161230C00215000 C 12/30/16 215.0 49.00 52.50
LMT 161230C00217500 C 12/30/16 217.5 46.60 50.40
LMT 161230C00220000 C 12/30/16 220.0 44.20 48.10
LMT 161230C00222500 C 12/30/16 222.5 41.60 45.60
LMT 161230C00225000 C 12/30/16 225.0 39.30 42.50
LMT 161230C00227500 C 12/30/16 227.5 36.60 40.60
LMT 161230C00230000 C 12/30/16 230.0 34.10 37.90
LMT 161230C00232500 C 12/30/16 232.5 31.70 35.70
LMT 161230C00235000 C 12/30/16 235.0 29.20 33.20
LMT 161230C00237500 C 12/30/16 237.5 26.90 30.80
LMT 161230C00240000 C 12/30/16 240.0 24.30 28.30
LMT 161230C00242500 C 12/30/16 242.5 22.00 25.60
LMT 161230C00245000 C 12/30/16 245.0 19.70 22.90
LMT 161230C00247500 C 12/30/16 247.5 17.20 20.50
LMT 161230C00250000 C 12/30/16 250.0 14.80 17.50
LMT 161230C00252500 C 12/30/16 252.5 12.80 15.70
LMT 161230C00255000 C 12/30/16 255.0 10.50 13.60
LMT 161230C00257500 C 12/30/16 257.5 9.70 11.20
LMT 161230C00260000 C 12/30/16 260.0 7.70 8.70
LMT 161230C00262500 C 12/30/16 262.5 6.00 6.70
LMT 161230C00265000 C 12/30/16 265.0 4.50 5.10
LMT 161230C00267500 C 12/30/16 267.5 3.30 3.70
LMT 161230C00270000 C 12/30/16 270.0 2.25 2.65
LMT 161230C00272500 C 12/30/16 272.5 1.50 1.80
LMT 161230C00275000 C 12/30/16 275.0 0.90 1.20
LMT 161230C00277500 C 12/30/16 277.5 0.45 0.80
LMT 161230C00280000 C 12/30/16 280.0 0.15 1.10
LMT 161230C00282500 C 12/30/16 282.5 0.10 0.50
LMT 161230C00285000 C 12/30/16 285.0 0.00 0.50
LMT 161230C00287500 C 12/30/16 287.5 0.00 0.45
LMT 161230C00290000 C 12/30/16 290.0 0.00 0.45
LMT 161230C00295000 C 12/30/16 295.0 0.00 0.40
LMT 161230C00300000 C 12/30/16 300.0 0.00 0.40
LMT 161230C00305000 C 12/30/16 305.0 0.00 0.40
LMT 161230P00205000 P 12/30/16 205.0 0.00 0.40
LMT 161230P00210000 P 12/30/16 210.0 0.00 0.40
LMT 161230P00215000 P 12/30/16 215.0 0.00 0.40
LMT 161230P00217500 P 12/30/16 217.5 0.00 0.45
LMT 161230P00220000 P 12/30/16 220.0 0.00 0.40
LMT 161230P00222500 P 12/30/16 222.5 0.00 0.45
LMT 161230P00225000 P 12/30/16 225.0 0.00 0.45
LMT 161230P00227500 P 12/30/16 227.5 0.00 0.45
LMT 161230P00230000 P 12/30/16 230.0 0.00 0.50
LMT 161230P00232500 P 12/30/16 232.5 0.00 0.50
LMT 161230P00235000 P 12/30/16 235.0 0.05 0.50
LMT 161230P00237500 P 12/30/16 237.5 0.05 0.50
LMT 161230P00240000 P 12/30/16 240.0 0.10 0.45
LMT 161230P00242500 P 12/30/16 242.5 0.15 1.30
LMT 161230P00245000 P 12/30/16 245.0 0.25 0.90
LMT 161230P00247500 P 12/30/16 247.5 0.35 0.90
LMT 161230P00250000 P 12/30/16 250.0 0.55 0.85
LMT 161230P00252500 P 12/30/16 252.5 0.70 1.05
LMT 161230P00255000 P 12/30/16 255.0 1.00 1.35
LMT 161230P00257500 P 12/30/16 257.5 1.40 1.70
LMT 161230P00260000 P 12/30/16 260.0 1.90 2.30
LMT 161230P00262500 P 12/30/16 262.5 2.60 3.10
LMT 161230P00265000 P 12/30/16 265.0 3.50 4.00
LMT 161230P00267500 P 12/30/16 267.5 4.60 5.20
LMT 161230P00270000 P 12/30/16 270.0 6.00 6.80
LMT 161230P00272500 P 12/30/16 272.5 7.60 9.70
LMT 161230P00275000 P 12/30/16 275.0 9.30 12.00
LMT 161230P00277500 P 12/30/16 277.5 10.70 13.90
LMT 161230P00280000 P 12/30/16 280.0 13.10 16.30
LMT 161230P00282500 P 12/30/16 282.5 15.10 18.50
LMT 161230P00285000 P 12/30/16 285.0 17.70 21.10
LMT 161230P00287500 P 12/30/16 287.5 20.00 23.60
LMT 161230P00290000 P 12/30/16 290.0 22.60 26.10
LMT 161230P00295000 P 12/30/16 295.0 27.10 31.10
LMT 161230P00300000 P 12/30/16 300.0 32.60 36.00
LMT 161230P00305000 P 12/30/16 305.0 38.00 41.00
LMT 170106C00225000 C 01/06/17 225.0 39.30 42.50
LMT 170106C00230000 C 01/06/17 230.0 34.30 38.30
LMT 170106C00232500 C 01/06/17 232.5 31.90 35.70
LMT 170106C00235000 C 01/06/17 235.0 29.60 33.40
LMT 170106C00237500 C 01/06/17 237.5 27.10 31.00
LMT 170106C00240000 C 01/06/17 240.0 24.60 28.40
LMT 170106C00242500 C 01/06/17 242.5 22.10 25.50
LMT 170106C00245000 C 01/06/17 245.0 19.80 23.50
LMT 170106C00247500 C 01/06/17 247.5 17.60 20.90
LMT 170106C00250000 C 01/06/17 250.0 15.30 18.30
LMT 170106C00252500 C 01/06/17 252.5 13.10 15.70
LMT 170106C00255000 C 01/06/17 255.0 11.10 13.70
LMT 170106C00257500 C 01/06/17 257.5 9.70 11.80
LMT 170106C00260000 C 01/06/17 260.0 8.30 9.10
LMT 170106C00262500 C 01/06/17 262.5 6.60 7.30
LMT 170106C00265000 C 01/06/17 265.0 5.10 5.70
LMT 170106C00267500 C 01/06/17 267.5 3.80 4.30
LMT 170106C00270000 C 01/06/17 270.0 2.75 3.20
LMT 170106C00272500 C 01/06/17 272.5 1.85 2.25
LMT 170106C00275000 C 01/06/17 275.0 1.30 1.60
LMT 170106C00277500 C 01/06/17 277.5 0.75 1.10
LMT 170106C00280000 C 01/06/17 280.0 0.45 0.80
LMT 170106C00282500 C 01/06/17 282.5 0.15 1.25
LMT 170106C00285000 C 01/06/17 285.0 0.10 0.50
LMT 170106C00287500 C 01/06/17 287.5 0.00 0.50
LMT 170106C00290000 C 01/06/17 290.0 0.00 0.45
LMT 170106C00292500 C 01/06/17 292.5 0.00 0.45
LMT 170106C00295000 C 01/06/17 295.0 0.00 0.40
LMT 170106C00297500 C 01/06/17 297.5 0.00 0.40
LMT 170106C00300000 C 01/06/17 300.0 0.00 0.40
LMT 170106C00302500 C 01/06/17 302.5 0.00 0.40
LMT 170106C00305000 C 01/06/17 305.0 0.00 0.40
LMT 170106P00225000 P 01/06/17 225.0 0.00 0.50
LMT 170106P00230000 P 01/06/17 230.0 0.05 0.50
LMT 170106P00232500 P 01/06/17 232.5 0.10 0.50
LMT 170106P00235000 P 01/06/17 235.0 0.10 0.55
LMT 170106P00237500 P 01/06/17 237.5 0.15 1.00
LMT 170106P00240000 P 01/06/17 240.0 0.25 0.65
LMT 170106P00242500 P 01/06/17 242.5 0.35 0.75
LMT 170106P00245000 P 01/06/17 245.0 0.45 0.90
LMT 170106P00247500 P 01/06/17 247.5 0.65 0.85
LMT 170106P00250000 P 01/06/17 250.0 0.80 1.10
LMT 170106P00252500 P 01/06/17 252.5 1.05 1.35
LMT 170106P00255000 P 01/06/17 255.0 1.35 1.70
LMT 170106P00257500 P 01/06/17 257.5 1.80 2.15
LMT 170106P00260000 P 01/06/17 260.0 2.35 2.75
LMT 170106P00262500 P 01/06/17 262.5 3.10 3.50
LMT 170106P00265000 P 01/06/17 265.0 4.00 4.50
LMT 170106P00267500 P 01/06/17 267.5 5.10 5.70
LMT 170106P00270000 P 01/06/17 270.0 6.40 7.20
LMT 170106P00272500 P 01/06/17 272.5 8.00 10.50
LMT 170106P00275000 P 01/06/17 275.0 9.10 12.30
LMT 170106P00277500 P 01/06/17 277.5 11.10 14.00
LMT 170106P00280000 P 01/06/17 280.0 13.30 16.50
LMT 170106P00282500 P 01/06/17 282.5 15.70 18.80
LMT 170106P00285000 P 01/06/17 285.0 18.00 21.10
LMT 170106P00287500 P 01/06/17 287.5 20.20 23.50
LMT 170106P00290000 P 01/06/17 290.0 22.70 26.10
LMT 170106P00292500 P 01/06/17 292.5 25.10 28.50
LMT 170106P00295000 P 01/06/17 295.0 27.10 30.90
LMT 170106P00297500 P 01/06/17 297.5 29.60 33.50
LMT 170106P00300000 P 01/06/17 300.0 32.10 36.00
LMT 170106P00302500 P 01/06/17 302.5 35.20 38.50
LMT 170106P00305000 P 01/06/17 305.0 38.00 40.90
LMT 170113C00232500 C 01/13/17 232.5 32.10 35.10
LMT 170113C00235000 C 01/13/17 235.0 29.80 33.50
LMT 170113C00237500 C 01/13/17 237.5 27.40 31.00
LMT 170113C00240000 C 01/13/17 240.0 24.80 28.40
LMT 170113C00242500 C 01/13/17 242.5 22.60 25.80
LMT 170113C00245000 C 01/13/17 245.0 20.10 23.00
LMT 170113C00247500 C 01/13/17 247.5 17.80 21.40
LMT 170113C00250000 C 01/13/17 250.0 15.50 18.70
LMT 170113C00252500 C 01/13/17 252.5 13.40 16.70
LMT 170113C00255000 C 01/13/17 255.0 11.70 13.80
LMT 170113C00257500 C 01/13/17 257.5 10.50 12.00
LMT 170113C00260000 C 01/13/17 260.0 8.90 9.70
LMT 170113C00262500 C 01/13/17 262.5 7.20 7.90
LMT 170113C00265000 C 01/13/17 265.0 5.70 6.30
LMT 170113C00267500 C 01/13/17 267.5 4.40 4.90
LMT 170113C00270000 C 01/13/17 270.0 3.30 3.80
LMT 170113C00272500 C 01/13/17 272.5 2.40 2.80
LMT 170113C00275000 C 01/13/17 275.0 1.75 2.05
LMT 170113C00277500 C 01/13/17 277.5 1.10 1.50
LMT 170113C00280000 C 01/13/17 280.0 0.70 1.10
LMT 170113C00282500 C 01/13/17 282.5 0.45 1.45
LMT 170113C00285000 C 01/13/17 285.0 0.20 1.25
LMT 170113C00287500 C 01/13/17 287.5 0.10 0.50
LMT 170113C00290000 C 01/13/17 290.0 0.05 0.50
LMT 170113C00292500 C 01/13/17 292.5 0.00 0.50
LMT 170113C00295000 C 01/13/17 295.0 0.00 0.45
LMT 170113C00297500 C 01/13/17 297.5 0.00 0.45
LMT 170113C00300000 C 01/13/17 300.0 0.00 0.40
LMT 170113C00302500 C 01/13/17 302.5 0.00 0.35
LMT 170113C00305000 C 01/13/17 305.0 0.00 0.40
LMT 170113C00307500 C 01/13/17 307.5 0.00 0.40
LMT 170113C00310000 C 01/13/17 310.0 0.00 0.40
LMT 170113C00312500 C 01/13/17 312.5 0.00 0.35
LMT 170113C00315000 C 01/13/17 315.0 0.00 0.40
LMT 170113C00317500 C 01/13/17 317.5 0.00 0.40
LMT 170113P00232500 P 01/13/17 232.5 0.15 0.90
LMT 170113P00235000 P 01/13/17 235.0 0.20 0.70
LMT 170113P00237500 P 01/13/17 237.5 0.20 1.00
LMT 170113P00240000 P 01/13/17 240.0 0.25 1.20
LMT 170113P00242500 P 01/13/17 242.5 0.40 1.25
LMT 170113P00245000 P 01/13/17 245.0 0.60 1.45
LMT 170113P00247500 P 01/13/17 247.5 0.95 1.20
LMT 170113P00250000 P 01/13/17 250.0 1.05 1.40
LMT 170113P00252500 P 01/13/17 252.5 1.35 1.75
LMT 170113P00255000 P 01/13/17 255.0 1.80 2.15
LMT 170113P00257500 P 01/13/17 257.5 2.30 2.65
LMT 170113P00260000 P 01/13/17 260.0 2.90 3.30
LMT 170113P00262500 P 01/13/17 262.5 3.60 4.10
LMT 170113P00265000 P 01/13/17 265.0 4.60 5.10
LMT 170113P00267500 P 01/13/17 267.5 5.70 6.30
LMT 170113P00270000 P 01/13/17 270.0 7.00 7.70
LMT 170113P00272500 P 01/13/17 272.5 8.40 11.00
LMT 170113P00275000 P 01/13/17 275.0 10.10 12.70
LMT 170113P00277500 P 01/13/17 277.5 11.40 14.70
LMT 170113P00280000 P 01/13/17 280.0 13.80 16.80
LMT 170113P00282500 P 01/13/17 282.5 15.80 19.00
LMT 170113P00285000 P 01/13/17 285.0 18.10 21.30
LMT 170113P00287500 P 01/13/17 287.5 20.20 23.70
LMT 170113P00290000 P 01/13/17 290.0 22.70 26.00
LMT 170113P00292500 P 01/13/17 292.5 24.60 28.60
LMT 170113P00295000 P 01/13/17 295.0 27.10 31.10
LMT 170113P00297500 P 01/13/17 297.5 29.60 33.60
LMT 170113P00300000 P 01/13/17 300.0 32.10 36.00
LMT 170113P00302500 P 01/13/17 302.5 34.60 38.50
LMT 170113P00305000 P 01/13/17 305.0 37.60 41.00
LMT 170113P00307500 P 01/13/17 307.5 39.60 43.60
LMT 170113P00310000 P 01/13/17 310.0 42.60 46.10
LMT 170113P00312500 P 01/13/17 312.5 45.10 48.60
LMT 170113P00315000 P 01/13/17 315.0 47.60 51.10
LMT 170113P00317500 P 01/13/17 317.5 50.00 53.40
LMT 170120C00095000 C 01/20/17 95.0 169.00 172.10
LMT 170120C00100000 C 01/20/17 100.0 164.10 167.00
LMT 170120C00105000 C 01/20/17 105.0 158.80 163.00
LMT 170120C00110000 C 01/20/17 110.0 153.80 158.00
LMT 170120C00115000 C 01/20/17 115.0 148.80 153.00
LMT 170120C00120000 C 01/20/17 120.0 143.80 148.00
LMT 170120C00125000 C 01/20/17 125.0 138.80 143.00
LMT 170120C00130000 C 01/20/17 130.0 133.80 138.00
LMT 170120C00135000 C 01/20/17 135.0 128.90 133.00
LMT 170120C00140000 C 01/20/17 140.0 124.10 127.70
LMT 170120C00145000 C 01/20/17 145.0 119.10 122.20
LMT 170120C00150000 C 01/20/17 150.0 114.10 117.20
LMT 170120C00155000 C 01/20/17 155.0 109.10 112.20
LMT 170120C00160000 C 01/20/17 160.0 104.20 108.10
LMT 170120C00165000 C 01/20/17 165.0 98.90 103.00
LMT 170120C00170000 C 01/20/17 170.0 94.20 97.50
LMT 170120C00175000 C 01/20/17 175.0 88.90 93.00
LMT 170120C00180000 C 01/20/17 180.0 84.00 87.20
LMT 170120C00185000 C 01/20/17 185.0 79.40 82.30
LMT 170120C00190000 C 01/20/17 190.0 74.40 77.00
LMT 170120C00195000 C 01/20/17 195.0 69.40 72.30
LMT 170120C00200000 C 01/20/17 200.0 64.20 67.00
LMT 170120C00205000 C 01/20/17 205.0 59.30 62.30
LMT 170120C00210000 C 01/20/17 210.0 54.60 57.10
LMT 170120C00215000 C 01/20/17 215.0 49.40 52.10
LMT 170120C00220000 C 01/20/17 220.0 45.50 47.50
LMT 170120C00225000 C 01/20/17 225.0 39.60 42.20
LMT 170120C00230000 C 01/20/17 230.0 34.70 37.30
LMT 170120C00235000 C 01/20/17 235.0 29.80 32.90
LMT 170120C00240000 C 01/20/17 240.0 25.00 27.60
LMT 170120C00245000 C 01/20/17 245.0 20.80 22.70
LMT 170120C00250000 C 01/20/17 250.0 17.30 18.20
LMT 170120C00255000 C 01/20/17 255.0 12.10 14.20
LMT 170120C00260000 C 01/20/17 260.0 9.70 10.30
LMT 170120C00265000 C 01/20/17 265.0 6.50 7.00
LMT 170120C00270000 C 01/20/17 270.0 4.10 4.30
LMT 170120C00275000 C 01/20/17 275.0 2.20 2.55
LMT 170120C00280000 C 01/20/17 280.0 1.10 1.40
LMT 170120C00285000 C 01/20/17 285.0 0.50 0.70
LMT 170120C00290000 C 01/20/17 290.0 0.20 0.50
LMT 170120C00295000 C 01/20/17 295.0 0.05 0.30
LMT 170120C00300000 C 01/20/17 300.0 0.00 0.20
LMT 170120C00305000 C 01/20/17 305.0 0.00 0.10
LMT 170120C00310000 C 01/20/17 310.0 0.00 0.10
LMT 170120C00315000 C 01/20/17 315.0 0.00 0.05
LMT 170120C00320000 C 01/20/17 320.0 0.00 0.05
LMT 170120C00325000 C 01/20/17 325.0 0.00 0.05
LMT 170120C00330000 C 01/20/17 330.0 0.00 0.05
LMT 170120C00335000 C 01/20/17 335.0 0.00 0.05
LMT 170120C00340000 C 01/20/17 340.0 0.00 0.05
LMT 170120C00345000 C 01/20/17 345.0 0.00 0.05
LMT 170120C00350000 C 01/20/17 350.0 0.00 0.05
LMT 170120C00355000 C 01/20/17 355.0 0.00 0.05
LMT 170120C00360000 C 01/20/17 360.0 0.00 0.05
LMT 170120C00365000 C 01/20/17 365.0 0.00 0.05
LMT 170120P00095000 P 01/20/17 95.0 0.00 0.05
LMT 170120P00100000 P 01/20/17 100.0 0.00 0.05
LMT 170120P00105000 P 01/20/17 105.0 0.00 0.05
LMT 170120P00110000 P 01/20/17 110.0 0.00 0.05
LMT 170120P00115000 P 01/20/17 115.0 0.00 0.05
LMT 170120P00120000 P 01/20/17 120.0 0.00 0.05
LMT 170120P00125000 P 01/20/17 125.0 0.00 0.15
LMT 170120P00130000 P 01/20/17 130.0 0.00 0.20
LMT 170120P00135000 P 01/20/17 135.0 0.00 0.05
LMT 170120P00140000 P 01/20/17 140.0 0.00 0.05
LMT 170120P00145000 P 01/20/17 145.0 0.00 0.05
LMT 170120P00150000 P 01/20/17 150.0 0.00 0.05
LMT 170120P00155000 P 01/20/17 155.0 0.00 0.05
LMT 170120P00160000 P 01/20/17 160.0 0.00 0.05
LMT 170120P00165000 P 01/20/17 165.0 0.00 0.05
LMT 170120P00170000 P 01/20/17 170.0 0.00 0.05
LMT 170120P00175000 P 01/20/17 175.0 0.00 0.05
LMT 170120P00180000 P 01/20/17 180.0 0.00 0.10
LMT 170120P00185000 P 01/20/17 185.0 0.00 0.15
LMT 170120P00190000 P 01/20/17 190.0 0.00 0.15
LMT 170120P00195000 P 01/20/17 195.0 0.00 0.15
LMT 170120P00200000 P 01/20/17 200.0 0.00 0.25
LMT 170120P00205000 P 01/20/17 205.0 0.05 0.35
LMT 170120P00210000 P 01/20/17 210.0 0.05 0.40
LMT 170120P00215000 P 01/20/17 215.0 0.10 0.45
LMT 170120P00220000 P 01/20/17 220.0 0.20 0.45
LMT 170120P00225000 P 01/20/17 225.0 0.25 0.50
LMT 170120P00230000 P 01/20/17 230.0 0.35 0.60
LMT 170120P00235000 P 01/20/17 235.0 0.50 0.70
LMT 170120P00240000 P 01/20/17 240.0 0.70 0.90
LMT 170120P00245000 P 01/20/17 245.0 1.00 1.30
LMT 170120P00250000 P 01/20/17 250.0 1.50 1.85
LMT 170120P00255000 P 01/20/17 255.0 2.25 2.65
LMT 170120P00260000 P 01/20/17 260.0 3.50 3.90
LMT 170120P00265000 P 01/20/17 265.0 5.20 5.70
LMT 170120P00270000 P 01/20/17 270.0 7.60 8.20
LMT 170120P00275000 P 01/20/17 275.0 10.80 11.40
LMT 170120P00280000 P 01/20/17 280.0 14.40 16.40
LMT 170120P00285000 P 01/20/17 285.0 17.40 20.70
LMT 170120P00290000 P 01/20/17 290.0 22.20 26.10
LMT 170120P00295000 P 01/20/17 295.0 27.20 30.70
LMT 170120P00300000 P 01/20/17 300.0 32.10 36.00
LMT 170120P00305000 P 01/20/17 305.0 37.10 41.10
LMT 170120P00310000 P 01/20/17 310.0 42.10 46.20
LMT 170120P00315000 P 01/20/17 315.0 47.10 51.20
LMT 170120P00320000 P 01/20/17 320.0 52.10 56.20
LMT 170120P00325000 P 01/20/17 325.0 57.10 61.10
LMT 170120P00330000 P 01/20/17 330.0 62.10 66.20
LMT 170120P00335000 P 01/20/17 335.0 67.10 71.20
LMT 170120P00340000 P 01/20/17 340.0 72.10 76.20
LMT 170120P00345000 P 01/20/17 345.0 77.10 81.20
LMT 170120P00350000 P 01/20/17 350.0 82.10 86.20
LMT 170120P00355000 P 01/20/17 355.0 87.10 91.20
LMT 170120P00360000 P 01/20/17 360.0 92.10 96.20
LMT 170120P00365000 P 01/20/17 365.0 97.10 100.30
LMT 170317C00125000 C 03/17/17 125.0 139.80 142.60
LMT 170317C00130000 C 03/17/17 130.0 134.20 137.30
LMT 170317C00135000 C 03/17/17 135.0 129.30 133.20
LMT 170317C00140000 C 03/17/17 140.0 125.00 127.50
LMT 170317C00145000 C 03/17/17 145.0 120.10 122.40
LMT 170317C00150000 C 03/17/17 150.0 115.10 117.40
LMT 170317C00155000 C 03/17/17 155.0 109.50 112.70
LMT 170317C00160000 C 03/17/17 160.0 105.10 107.50
LMT 170317C00165000 C 03/17/17 165.0 100.20 103.40
LMT 170317C00170000 C 03/17/17 170.0 95.20 98.40
LMT 170317C00175000 C 03/17/17 175.0 90.20 93.60
LMT 170317C00180000 C 03/17/17 180.0 84.60 88.50
LMT 170317C00185000 C 03/17/17 185.0 80.30 83.50
LMT 170317C00190000 C 03/17/17 190.0 74.70 77.90
LMT 170317C00195000 C 03/17/17 195.0 70.50 73.60
LMT 170317C00200000 C 03/17/17 200.0 64.80 68.10
LMT 170317C00205000 C 03/17/17 205.0 60.60 63.70
LMT 170317C00210000 C 03/17/17 210.0 55.80 58.80
LMT 170317C00215000 C 03/17/17 215.0 50.90 53.30
LMT 170317C00220000 C 03/17/17 220.0 45.40 48.40
LMT 170317C00225000 C 03/17/17 225.0 40.80 43.50
LMT 170317C00230000 C 03/17/17 230.0 36.00 38.80
LMT 170317C00235000 C 03/17/17 235.0 31.60 34.00
LMT 170317C00240000 C 03/17/17 240.0 28.70 29.50
LMT 170317C00245000 C 03/17/17 245.0 24.40 25.30
LMT 170317C00250000 C 03/17/17 250.0 20.40 21.10
LMT 170317C00255000 C 03/17/17 255.0 16.50 17.30
LMT 170317C00260000 C 03/17/17 260.0 13.30 13.80
LMT 170317C00265000 C 03/17/17 265.0 10.30 10.70
LMT 170317C00270000 C 03/17/17 270.0 7.70 8.10
LMT 170317C00275000 C 03/17/17 275.0 5.60 6.00
LMT 170317C00280000 C 03/17/17 280.0 3.80 4.20
LMT 170317C00285000 C 03/17/17 285.0 2.60 2.90
LMT 170317C00290000 C 03/17/17 290.0 1.70 2.00
LMT 170317C00295000 C 03/17/17 295.0 1.05 1.30
LMT 170317C00300000 C 03/17/17 300.0 0.65 0.90
LMT 170317C00305000 C 03/17/17 305.0 0.40 0.70
LMT 170317C00310000 C 03/17/17 310.0 0.30 0.50
LMT 170317C00315000 C 03/17/17 315.0 0.05 0.40
LMT 170317C00320000 C 03/17/17 320.0 0.00 0.30
LMT 170317C00325000 C 03/17/17 325.0 0.00 0.20
LMT 170317C00330000 C 03/17/17 330.0 0.00 0.15
LMT 170317C00335000 C 03/17/17 335.0 0.00 0.15
LMT 170317C00340000 C 03/17/17 340.0 0.00 0.10
LMT 170317C00345000 C 03/17/17 345.0 0.00 0.10
LMT 170317C00350000 C 03/17/17 350.0 0.00 0.10
LMT 170317C00355000 C 03/17/17 355.0 0.00 0.20
LMT 170317P00125000 P 03/17/17 125.0 0.00 0.15
LMT 170317P00130000 P 03/17/17 130.0 0.00 0.15
LMT 170317P00135000 P 03/17/17 135.0 0.00 0.10
LMT 170317P00140000 P 03/17/17 140.0 0.00 0.10
LMT 170317P00145000 P 03/17/17 145.0 0.00 0.20
LMT 170317P00150000 P 03/17/17 150.0 0.00 0.25
LMT 170317P00155000 P 03/17/17 155.0 0.05 0.25
LMT 170317P00160000 P 03/17/17 160.0 0.05 0.30
LMT 170317P00165000 P 03/17/17 165.0 0.10 0.35
LMT 170317P00170000 P 03/17/17 170.0 0.10 0.45
LMT 170317P00175000 P 03/17/17 175.0 0.10 0.45
LMT 170317P00180000 P 03/17/17 180.0 0.15 0.50
LMT 170317P00185000 P 03/17/17 185.0 0.25 0.60
LMT 170317P00190000 P 03/17/17 190.0 0.25 0.60
LMT 170317P00195000 P 03/17/17 195.0 0.35 0.65
LMT 170317P00200000 P 03/17/17 200.0 0.50 0.70
LMT 170317P00205000 P 03/17/17 205.0 0.55 0.85
LMT 170317P00210000 P 03/17/17 210.0 0.75 0.95
LMT 170317P00215000 P 03/17/17 215.0 0.95 1.15
LMT 170317P00220000 P 03/17/17 220.0 1.20 1.40
LMT 170317P00225000 P 03/17/17 225.0 1.50 1.70
LMT 170317P00230000 P 03/17/17 230.0 1.85 2.10
LMT 170317P00235000 P 03/17/17 235.0 2.35 2.65
LMT 170317P00240000 P 03/17/17 240.0 3.00 3.30
LMT 170317P00245000 P 03/17/17 245.0 3.80 4.10
LMT 170317P00250000 P 03/17/17 250.0 4.90 5.20
LMT 170317P00255000 P 03/17/17 255.0 6.20 6.60
LMT 170317P00260000 P 03/17/17 260.0 7.80 8.30
LMT 170317P00265000 P 03/17/17 265.0 9.90 10.40
LMT 170317P00270000 P 03/17/17 270.0 12.30 12.90
LMT 170317P00275000 P 03/17/17 275.0 15.40 15.90
LMT 170317P00280000 P 03/17/17 280.0 18.50 19.40
LMT 170317P00285000 P 03/17/17 285.0 22.10 24.30
LMT 170317P00290000 P 03/17/17 290.0 26.30 28.50
LMT 170317P00295000 P 03/17/17 295.0 30.10 32.90
LMT 170317P00300000 P 03/17/17 300.0 35.00 37.60
LMT 170317P00305000 P 03/17/17 305.0 39.40 41.70
LMT 170317P00310000 P 03/17/17 310.0 44.30 47.30
LMT 170317P00315000 P 03/17/17 315.0 49.20 51.30
LMT 170317P00320000 P 03/17/17 320.0 54.10 57.00
LMT 170317P00325000 P 03/17/17 325.0 59.10 62.10
LMT 170317P00330000 P 03/17/17 330.0 64.00 67.10
LMT 170317P00335000 P 03/17/17 335.0 69.00 71.30
LMT 170317P00340000 P 03/17/17 340.0 74.10 76.90
LMT 170317P00345000 P 03/17/17 345.0 79.10 81.70
LMT 170317P00350000 P 03/17/17 350.0 84.00 86.20
LMT 170317P00355000 P 03/17/17 355.0 89.00 92.00
LMT 170616C00125000 C 06/16/17 125.0 139.00 143.00
LMT 170616C00130000 C 06/16/17 130.0 134.00 138.20
LMT 170616C00135000 C 06/16/17 135.0 129.10 133.20
LMT 170616C00140000 C 06/16/17 140.0 124.80 127.70
LMT 170616C00145000 C 06/16/17 145.0 120.00 122.60
LMT 170616C00150000 C 06/16/17 150.0 114.20 118.30
LMT 170616C00155000 C 06/16/17 155.0 110.00 112.80
LMT 170616C00160000 C 06/16/17 160.0 104.50 107.80
LMT 170616C00165000 C 06/16/17 165.0 99.40 103.40
LMT 170616C00170000 C 06/16/17 170.0 94.40 98.40
LMT 170616C00175000 C 06/16/17 175.0 89.70 92.90
LMT 170616C00180000 C 06/16/17 180.0 84.60 88.70
LMT 170616C00185000 C 06/16/17 185.0 79.90 83.50
LMT 170616C00190000 C 06/16/17 190.0 75.10 78.30
LMT 170616C00195000 C 06/16/17 195.0 70.00 73.90
LMT 170616C00200000 C 06/16/17 200.0 65.50 68.80
LMT 170616C00205000 C 06/16/17 205.0 60.70 63.70
LMT 170616C00210000 C 06/16/17 210.0 56.00 59.00
LMT 170616C00215000 C 06/16/17 215.0 51.70 54.00
LMT 170616C00220000 C 06/16/17 220.0 46.80 49.20
LMT 170616C00225000 C 06/16/17 225.0 42.20 44.70
LMT 170616C00230000 C 06/16/17 230.0 38.00 40.40
LMT 170616C00235000 C 06/16/17 235.0 33.80 36.10
LMT 170616C00240000 C 06/16/17 240.0 29.70 32.10
LMT 170616C00245000 C 06/16/17 245.0 26.10 28.20
LMT 170616C00250000 C 06/16/17 250.0 22.70 24.60
LMT 170616C00255000 C 06/16/17 255.0 20.30 21.00
LMT 170616C00260000 C 06/16/17 260.0 17.10 17.80
LMT 170616C00265000 C 06/16/17 265.0 14.20 15.00
LMT 170616C00270000 C 06/16/17 270.0 11.70 12.40
LMT 170616C00275000 C 06/16/17 275.0 9.40 9.90
LMT 170616C00280000 C 06/16/17 280.0 7.50 8.00
LMT 170616C00285000 C 06/16/17 285.0 5.90 6.40
LMT 170616C00290000 C 06/16/17 290.0 4.50 4.90
LMT 170616C00295000 C 06/16/17 295.0 3.40 3.90
LMT 170616C00300000 C 06/16/17 300.0 2.60 3.00
LMT 170616C00305000 C 06/16/17 305.0 1.90 2.20
LMT 170616C00310000 C 06/16/17 310.0 1.40 1.70
LMT 170616C00315000 C 06/16/17 315.0 1.00 1.25
LMT 170616C00320000 C 06/16/17 320.0 0.70 1.05
LMT 170616C00325000 C 06/16/17 325.0 0.50 0.85
LMT 170616C00330000 C 06/16/17 330.0 0.35 0.70
LMT 170616P00125000 P 06/16/17 125.0 0.10 0.30
LMT 170616P00130000 P 06/16/17 130.0 0.15 0.45
LMT 170616P00135000 P 06/16/17 135.0 0.20 0.55
LMT 170616P00140000 P 06/16/17 140.0 0.25 0.60
LMT 170616P00145000 P 06/16/17 145.0 0.25 0.65
LMT 170616P00150000 P 06/16/17 150.0 0.30 0.70
LMT 170616P00155000 P 06/16/17 155.0 0.40 0.75
LMT 170616P00160000 P 06/16/17 160.0 0.45 0.85
LMT 170616P00165000 P 06/16/17 165.0 0.55 0.90
LMT 170616P00170000 P 06/16/17 170.0 0.60 1.00
LMT 170616P00175000 P 06/16/17 175.0 0.75 1.10
LMT 170616P00180000 P 06/16/17 180.0 0.90 1.25
LMT 170616P00185000 P 06/16/17 185.0 1.05 1.30
LMT 170616P00190000 P 06/16/17 190.0 1.25 1.55
LMT 170616P00195000 P 06/16/17 195.0 1.45 1.80
LMT 170616P00200000 P 06/16/17 200.0 1.60 2.05
LMT 170616P00205000 P 06/16/17 205.0 1.90 2.35
LMT 170616P00210000 P 06/16/17 210.0 2.30 2.70
LMT 170616P00215000 P 06/16/17 215.0 2.75 3.20
LMT 170616P00220000 P 06/16/17 220.0 3.20 3.80
LMT 170616P00225000 P 06/16/17 225.0 3.90 4.30
LMT 170616P00230000 P 06/16/17 230.0 4.60 5.10
LMT 170616P00235000 P 06/16/17 235.0 5.50 6.00
LMT 170616P00240000 P 06/16/17 240.0 6.50 7.10
LMT 170616P00245000 P 06/16/17 245.0 7.70 8.30
LMT 170616P00250000 P 06/16/17 250.0 9.10 9.70
LMT 170616P00255000 P 06/16/17 255.0 10.80 11.40
LMT 170616P00260000 P 06/16/17 260.0 12.70 13.30
LMT 170616P00265000 P 06/16/17 265.0 14.90 15.40
LMT 170616P00270000 P 06/16/17 270.0 17.30 17.90
LMT 170616P00275000 P 06/16/17 275.0 20.10 20.70
LMT 170616P00280000 P 06/16/17 280.0 23.00 23.80
LMT 170616P00285000 P 06/16/17 285.0 26.40 27.20
LMT 170616P00290000 P 06/16/17 290.0 29.60 31.50
LMT 170616P00295000 P 06/16/17 295.0 33.60 36.10
LMT 170616P00300000 P 06/16/17 300.0 37.10 40.10
LMT 170616P00305000 P 06/16/17 305.0 41.10 44.90
LMT 170616P00310000 P 06/16/17 310.0 45.70 49.20
LMT 170616P00315000 P 06/16/17 315.0 50.30 53.90
LMT 170616P00320000 P 06/16/17 320.0 54.90 58.80
LMT 170616P00325000 P 06/16/17 325.0 59.70 63.40
LMT 170616P00330000 P 06/16/17 330.0 64.50 68.30
LMT 180119C00110000 C 01/19/18 110.0 153.60 158.50
LMT 180119C00115000 C 01/19/18 115.0 148.60 153.50
LMT 180119C00120000 C 01/19/18 120.0 143.60 148.50
LMT 180119C00125000 C 01/19/18 125.0 138.70 143.50
LMT 180119C00130000 C 01/19/18 130.0 133.70 138.50
LMT 180119C00135000 C 01/19/18 135.0 128.70 133.50
LMT 180119C00140000 C 01/19/18 140.0 124.00 128.90
LMT 180119C00145000 C 01/19/18 145.0 119.00 123.90
LMT 180119C00150000 C 01/19/18 150.0 114.00 118.90
LMT 180119C00155000 C 01/19/18 155.0 109.00 113.90
LMT 180119C00160000 C 01/19/18 160.0 104.10 109.00
LMT 180119C00165000 C 01/19/18 165.0 99.20 104.00
LMT 180119C00170000 C 01/19/18 170.0 94.50 99.40
LMT 180119C00175000 C 01/19/18 175.0 89.60 94.40
LMT 180119C00180000 C 01/19/18 180.0 85.00 89.90
LMT 180119C00185000 C 01/19/18 185.0 80.60 85.00
LMT 180119C00190000 C 01/19/18 190.0 75.90 80.50
LMT 180119C00195000 C 01/19/18 195.0 71.30 75.90
LMT 180119C00200000 C 01/19/18 200.0 66.80 71.50
LMT 180119C00210000 C 01/19/18 210.0 58.50 62.50
LMT 180119C00220000 C 01/19/18 220.0 50.00 54.40
LMT 180119C00230000 C 01/19/18 230.0 42.20 44.70
LMT 180119C00240000 C 01/19/18 240.0 34.90 39.00
LMT 180119C00250000 C 01/19/18 250.0 29.60 30.60
LMT 180119C00260000 C 01/19/18 260.0 23.60 24.60
LMT 180119C00270000 C 01/19/18 270.0 18.50 19.30
LMT 180119C00280000 C 01/19/18 280.0 14.10 14.80
LMT 180119C00290000 C 01/19/18 290.0 10.50 11.20
LMT 180119C00300000 C 01/19/18 300.0 7.70 8.30
LMT 180119C00310000 C 01/19/18 310.0 5.60 6.00
LMT 180119C00320000 C 01/19/18 320.0 3.90 4.40
LMT 180119C00330000 C 01/19/18 330.0 2.70 3.20
LMT 180119C00340000 C 01/19/18 340.0 1.80 2.30
LMT 180119C00350000 C 01/19/18 350.0 1.25 1.70
LMT 180119P00110000 P 01/19/18 110.0 0.65 1.00
LMT 180119P00115000 P 01/19/18 115.0 0.75 1.10
LMT 180119P00120000 P 01/19/18 120.0 0.85 1.20
LMT 180119P00125000 P 01/19/18 125.0 0.90 1.65
LMT 180119P00130000 P 01/19/18 130.0 1.05 1.35
LMT 180119P00135000 P 01/19/18 135.0 1.15 1.60
LMT 180119P00140000 P 01/19/18 140.0 1.30 1.75
LMT 180119P00145000 P 01/19/18 145.0 1.45 1.90
LMT 180119P00150000 P 01/19/18 150.0 1.65 2.10
LMT 180119P00155000 P 01/19/18 155.0 1.85 2.30
LMT 180119P00160000 P 01/19/18 160.0 2.10 2.50
LMT 180119P00165000 P 01/19/18 165.0 2.35 2.80
LMT 180119P00170000 P 01/19/18 170.0 2.65 3.10
LMT 180119P00175000 P 01/19/18 175.0 2.85 3.80
LMT 180119P00180000 P 01/19/18 180.0 3.30 3.80
LMT 180119P00185000 P 01/19/18 185.0 3.80 4.20
LMT 180119P00190000 P 01/19/18 190.0 4.30 4.70
LMT 180119P00195000 P 01/19/18 195.0 4.80 5.30
LMT 180119P00200000 P 01/19/18 200.0 5.40 5.90
LMT 180119P00210000 P 01/19/18 210.0 6.80 7.30
LMT 180119P00220000 P 01/19/18 220.0 8.60 9.10
LMT 180119P00230000 P 01/19/18 230.0 10.80 11.40
LMT 180119P00240000 P 01/19/18 240.0 13.50 14.20
LMT 180119P00250000 P 01/19/18 250.0 16.90 17.60
LMT 180119P00260000 P 01/19/18 260.0 20.90 21.70
LMT 180119P00270000 P 01/19/18 270.0 25.60 26.50
LMT 180119P00280000 P 01/19/18 280.0 31.30 32.10
LMT 180119P00290000 P 01/19/18 290.0 37.50 38.50
LMT 180119P00300000 P 01/19/18 300.0 44.70 45.60
LMT 180119P00310000 P 01/19/18 310.0 51.20 55.30
LMT 180119P00320000 P 01/19/18 320.0 59.20 64.00
LMT 180119P00330000 P 01/19/18 330.0 68.40 72.30
LMT 180119P00340000 P 01/19/18 340.0 77.00 81.50
LMT 180119P00350000 P 01/19/18 350.0 86.60 91.00
LMT 190118C00135000 C 01/18/19 135.0 129.00 133.00
LMT 190118C00140000 C 01/18/19 140.0 123.60 128.50
LMT 190118C00145000 C 01/18/19 145.0 118.60 123.30
LMT 190118C00150000 C 01/18/19 150.0 114.00 118.50
LMT 190118C00155000 C 01/18/19 155.0 109.10 113.90
LMT 190118C00160000 C 01/18/19 160.0 104.00 108.80
LMT 190118C00165000 C 01/18/19 165.0 99.50 104.00
LMT 190118C00170000 C 01/18/19 170.0 95.00 99.50
LMT 190118C00175000 C 01/18/19 175.0 90.10 95.00
LMT 190118C00180000 C 01/18/19 180.0 85.50 90.40
LMT 190118C00185000 C 01/18/19 185.0 81.50 85.90
LMT 190118C00190000 C 01/18/19 190.0 77.00 81.50
LMT 190118C00195000 C 01/18/19 195.0 73.00 77.50
LMT 190118C00200000 C 01/18/19 200.0 68.50 73.30
LMT 190118C00210000 C 01/18/19 210.0 60.60 65.40
LMT 190118C00220000 C 01/18/19 220.0 53.50 58.00
LMT 190118C00230000 C 01/18/19 230.0 46.40 50.80
LMT 190118C00240000 C 01/18/19 240.0 39.50 44.10
LMT 190118C00250000 C 01/18/19 250.0 33.60 38.00
LMT 190118C00260000 C 01/18/19 260.0 28.60 32.50
LMT 190118C00270000 C 01/18/19 270.0 23.30 27.50
LMT 190118C00280000 C 01/18/19 280.0 20.10 22.90
LMT 190118C00290000 C 01/18/19 290.0 16.20 19.60
LMT 190118C00300000 C 01/18/19 300.0 13.10 16.00
LMT 190118C00310000 C 01/18/19 310.0 10.60 13.30
LMT 190118C00320000 C 01/18/19 320.0 8.70 10.60
LMT 190118C00330000 C 01/18/19 330.0 6.70 8.50
LMT 190118C00340000 C 01/18/19 340.0 5.30 7.20
LMT 190118C00350000 C 01/18/19 350.0 4.50 5.50
LMT 190118C00360000 C 01/18/19 360.0 3.30 4.50
LMT 190118C00370000 C 01/18/19 370.0 2.60 3.90
LMT 190118C00380000 C 01/18/19 380.0 2.00 3.00
LMT 190118P00135000 P 01/18/19 135.0 2.80 3.70
LMT 190118P00140000 P 01/18/19 140.0 3.10 4.60
LMT 190118P00145000 P 01/18/19 145.0 3.50 4.90
LMT 190118P00150000 P 01/18/19 150.0 3.90 5.40
LMT 190118P00155000 P 01/18/19 155.0 4.30 5.80
LMT 190118P00160000 P 01/18/19 160.0 4.80 6.20
LMT 190118P00165000 P 01/18/19 165.0 5.50 7.00
LMT 190118P00170000 P 01/18/19 170.0 6.00 7.50
LMT 190118P00175000 P 01/18/19 175.0 6.60 8.00
LMT 190118P00180000 P 01/18/19 180.0 7.30 8.80
LMT 190118P00185000 P 01/18/19 185.0 8.00 9.00
LMT 190118P00190000 P 01/18/19 190.0 8.60 10.40
LMT 190118P00195000 P 01/18/19 195.0 9.60 11.30
LMT 190118P00200000 P 01/18/19 200.0 10.50 12.40
LMT 190118P00210000 P 01/18/19 210.0 12.60 14.70
LMT 190118P00220000 P 01/18/19 220.0 15.10 17.30
LMT 190118P00230000 P 01/18/19 230.0 17.90 20.40
LMT 190118P00240000 P 01/18/19 240.0 21.20 23.60
LMT 190118P00250000 P 01/18/19 250.0 24.90 27.50
LMT 190118P00260000 P 01/18/19 260.0 29.20 32.00
LMT 190118P00270000 P 01/18/19 270.0 34.40 37.00
LMT 190118P00280000 P 01/18/19 280.0 39.90 43.30
LMT 190118P00290000 P 01/18/19 290.0 46.00 49.50
LMT 190118P00300000 P 01/18/19 300.0 52.60 56.50
LMT 190118P00310000 P 01/18/19 310.0 59.80 64.00
LMT 190118P00320000 P 01/18/19 320.0 66.60 71.40
LMT 190118P00330000 P 01/18/19 330.0 74.50 79.00
LMT 190118P00340000 P 01/18/19 340.0 82.60 87.40
LMT 190118P00350000 P 01/18/19 350.0 91.00 95.90
LMT 190118P00360000 P 01/18/19 360.0 100.00 104.50
LMT 190118P00370000 P 01/18/19 370.0 109.00 113.50
LMT 190118P00380000 P 01/18/19 380.0 118.00 122.50

OPRA data is delayed 15 minutes.