| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190726C00320000 | 2019-06-17 12:11AM EDT | 320.00 | 26.40 | 37.90 | 39.20 | 0.00 | - | - | 2 | 76.03% |
| LMT190726C00322500 | 2019-06-17 12:11AM EDT | 322.50 | 24.40 | 35.50 | 37.00 | 0.00 | - | - | 2 | 74.56% |
| LMT190726C00330000 | 2019-07-19 3:31PM EDT | 330.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190726C00337500 | 2019-07-19 10:39AM EDT | 337.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT190726C00340000 | 2019-07-19 3:05PM EDT | 340.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT190726C00342500 | 2019-07-19 11:17AM EDT | 342.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT190726C00345000 | 2019-07-19 3:41PM EDT | 345.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LMT190726C00347500 | 2019-07-19 3:40PM EDT | 347.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LMT190726C00350000 | 2019-07-19 3:37PM EDT | 350.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT190726C00352500 | 2019-07-19 3:48PM EDT | 352.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LMT190726C00355000 | 2019-07-19 3:59PM EDT | 355.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| LMT190726C00357500 | 2019-07-19 3:59PM EDT | 357.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.39% |
| LMT190726C00360000 | 2019-07-19 3:55PM EDT | 360.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| LMT190726C00362500 | 2019-07-19 3:59PM EDT | 362.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| LMT190726C00365000 | 2019-07-19 3:59PM EDT | 365.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| LMT190726C00367500 | 2019-07-19 3:59PM EDT | 367.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| LMT190726C00370000 | 2019-07-19 3:59PM EDT | 370.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| LMT190726C00372500 | 2019-07-19 3:45PM EDT | 372.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| LMT190726C00375000 | 2019-07-19 3:19PM EDT | 375.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LMT190726C00377500 | 2019-07-19 12:22PM EDT | 377.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LMT190726C00380000 | 2019-07-19 3:56PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LMT190726C00382500 | 2019-07-19 3:51PM EDT | 382.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT190726C00385000 | 2019-07-16 1:39PM EDT | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190726C00387500 | 2019-07-17 1:40PM EDT | 387.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT190726C00390000 | 2019-07-16 3:26PM EDT | 390.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190726C00392500 | 2019-07-11 2:53PM EDT | 392.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT190726C00395000 | 2019-07-16 3:47PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT190726C00400000 | 2019-07-10 10:12AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190726P00290000 | 2019-06-19 9:50AM EDT | 290.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 73.83% |
| LMT190726P00295000 | 2019-06-25 9:44AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT190726P00300000 | 2019-06-24 2:32PM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT190726P00305000 | 2019-06-17 12:11AM EDT | 305.00 | 0.70 | 0.40 | 0.00 | 0.00 | - | 2 | 2 | 66.21% |
| LMT190726P00310000 | 2019-07-08 9:55AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LMT190726P00315000 | 2019-07-08 9:49AM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT190726P00317500 | 2019-06-25 2:40PM EDT | 317.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT190726P00320000 | 2019-07-03 10:12AM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT190726P00322500 | 2019-07-18 1:18PM EDT | 322.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LMT190726P00325000 | 2019-07-19 2:15PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| LMT190726P00327500 | 2019-07-19 3:59PM EDT | 327.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT190726P00330000 | 2019-07-19 9:39AM EDT | 330.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190726P00332500 | 2019-07-19 1:10PM EDT | 332.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT190726P00335000 | 2019-07-19 1:56PM EDT | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LMT190726P00337500 | 2019-07-19 2:47PM EDT | 337.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT190726P00340000 | 2019-07-19 3:56PM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LMT190726P00342500 | 2019-07-19 3:21PM EDT | 342.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LMT190726P00345000 | 2019-07-19 1:28PM EDT | 345.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LMT190726P00347500 | 2019-07-19 3:23PM EDT | 347.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LMT190726P00350000 | 2019-07-19 3:59PM EDT | 350.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| LMT190726P00352500 | 2019-07-19 3:59PM EDT | 352.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| LMT190726P00355000 | 2019-07-19 3:59PM EDT | 355.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| LMT190726P00357500 | 2019-07-19 3:57PM EDT | 357.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| LMT190726P00360000 | 2019-07-19 3:59PM EDT | 360.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LMT190726P00362500 | 2019-07-19 3:32PM EDT | 362.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT190726P00365000 | 2019-07-19 3:45PM EDT | 365.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LMT190726P00367500 | 2019-07-19 3:54PM EDT | 367.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT190726P00370000 | 2019-07-19 3:15PM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT190726P00372500 | 2019-07-19 11:02AM EDT | 372.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT190726P00375000 | 2019-07-18 10:21AM EDT | 375.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT190726P00377500 | 2019-07-18 9:44AM EDT | 377.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190726P00380000 | 2019-07-18 9:53AM EDT | 380.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT190726P00382500 | 2019-07-19 1:38PM EDT | 382.50 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190726P00385000 | 2019-07-16 9:46AM EDT | 385.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT190726P00387500 | 2019-07-11 10:20AM EDT | 387.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190726P00390000 | 2019-07-10 10:03AM EDT | 390.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |