| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190927C00335000 | 2019-08-09 2:32PM EDT | 335.00 | 44.57 | 46.60 | 50.90 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190927C00345000 | 2019-08-12 12:11AM EDT | 345.00 | 42.70 | 34.70 | 38.90 | 0.00 | - | - | 0 | 0.00% |
| LMT190927C00347500 | 2019-08-21 10:50AM EDT | 347.50 | 35.30 | 38.60 | 44.00 | 0.00 | - | 1 | 0 | 75.98% |
| LMT190927C00355000 | 2019-08-19 12:03AM EDT | 355.00 | 24.30 | 39.50 | 45.10 | 0.00 | - | - | 3 | 143.73% |
| LMT190927C00360000 | 2019-09-17 12:02PM EDT | 360.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190927C00362500 | 2019-09-10 11:38AM EDT | 362.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT190927C00365000 | 2019-09-10 12:56PM EDT | 365.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT190927C00367500 | 2019-09-10 11:24AM EDT | 367.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT190927C00370000 | 2019-09-12 3:21PM EDT | 370.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT190927C00372500 | 2019-09-11 1:58PM EDT | 372.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190927C00375000 | 2019-09-23 12:59PM EDT | 375.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190927C00377500 | 2019-09-18 3:08PM EDT | 377.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT190927C00380000 | 2019-09-23 11:25AM EDT | 380.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LMT190927C00382500 | 2019-09-23 12:44PM EDT | 382.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LMT190927C00385000 | 2019-09-23 11:47AM EDT | 385.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LMT190927C00387500 | 2019-09-23 3:55PM EDT | 387.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| LMT190927C00390000 | 2019-09-23 3:52PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| LMT190927C00392500 | 2019-09-23 3:57PM EDT | 392.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| LMT190927C00395000 | 2019-09-23 3:59PM EDT | 395.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| LMT190927C00397500 | 2019-09-23 3:59PM EDT | 397.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| LMT190927C00400000 | 2019-09-23 3:59PM EDT | 400.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| LMT190927C00402500 | 2019-09-23 1:58PM EDT | 402.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT190927C00405000 | 2019-09-23 2:42PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT190927C00407500 | 2019-09-20 3:20PM EDT | 407.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LMT190927C00410000 | 2019-09-20 10:59AM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT190927C00412500 | 2019-09-19 3:45PM EDT | 412.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190927C00415000 | 2019-09-23 2:16PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190927C00417500 | 2019-09-23 2:16PM EDT | 417.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190927C00420000 | 2019-09-17 12:32PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT190927C00425000 | 2019-09-17 12:32PM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT190927C00430000 | 2019-09-20 9:37AM EDT | 430.00 | 0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190927P00295000 | 2019-08-30 11:49AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT190927P00300000 | 2019-09-16 9:32AM EDT | 300.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT190927P00305000 | 2019-08-20 10:25AM EDT | 305.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| LMT190927P00315000 | 2019-08-29 11:33AM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT190927P00320000 | 2019-09-06 11:38AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT190927P00325000 | 2019-09-18 3:48PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT190927P00330000 | 2019-08-19 12:04AM EDT | 330.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | - | 9 | 65.23% |
| LMT190927P00335000 | 2019-08-19 2:51PM EDT | 335.00 | 1.32 | 0.00 | 0.15 | 0.00 | - | 15 | 30 | 59.77% |
| LMT190927P00340000 | 2019-08-23 3:55PM EDT | 340.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT190927P00342500 | 2019-08-19 2:51PM EDT | 342.50 | 1.73 | 0.00 | 0.15 | 0.00 | - | - | 15 | 51.76% |
| LMT190927P00345000 | 2019-09-19 10:38AM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT190927P00347500 | 2019-09-19 10:38AM EDT | 347.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT190927P00350000 | 2019-09-19 9:57AM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT190927P00352500 | 2019-09-20 9:43AM EDT | 352.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT190927P00355000 | 2019-09-20 10:03AM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LMT190927P00357500 | 2019-09-20 9:43AM EDT | 357.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT190927P00360000 | 2019-09-20 3:44PM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LMT190927P00362500 | 2019-09-20 12:00PM EDT | 362.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190927P00365000 | 2019-09-23 11:33AM EDT | 365.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT190927P00367500 | 2019-09-23 9:55AM EDT | 367.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT190927P00370000 | 2019-09-23 2:42PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| LMT190927P00372500 | 2019-09-23 3:50PM EDT | 372.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LMT190927P00375000 | 2019-09-23 3:57PM EDT | 375.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| LMT190927P00377500 | 2019-09-23 3:57PM EDT | 377.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| LMT190927P00380000 | 2019-09-23 3:56PM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| LMT190927P00382500 | 2019-09-23 3:36PM EDT | 382.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| LMT190927P00385000 | 2019-09-23 3:48PM EDT | 385.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| LMT190927P00387500 | 2019-09-23 3:59PM EDT | 387.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.20% |
| LMT190927P00390000 | 2019-09-23 3:54PM EDT | 390.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| LMT190927P00392500 | 2019-09-23 10:44AM EDT | 392.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| LMT190927P00395000 | 2019-09-23 2:38PM EDT | 395.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT190927P00397500 | 2019-09-23 9:34AM EDT | 397.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LMT190927P00400000 | 2019-09-19 12:29PM EDT | 400.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LMT190927P00402500 | 2019-09-19 11:30AM EDT | 402.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT190927P00405000 | 2019-09-19 2:38PM EDT | 405.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT190927P00407500 | 2019-09-19 2:38PM EDT | 407.50 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |