| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190719C00295000 | 2019-06-07 11:09AM EDT | 295.00 | 42.25 | 70.00 | 76.70 | 0.00 | - | - | - | 119.92% |
| LMT190719C00300000 | 2019-07-01 12:11PM EDT | 300.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190719C00305000 | 2019-06-04 2:17PM EDT | 305.00 | 44.00 | 62.70 | 66.60 | 0.00 | - | 8 | 5 | 133.45% |
| LMT190719C00310000 | 2019-06-04 10:08AM EDT | 310.00 | 39.90 | 57.30 | 61.60 | 0.00 | - | 1 | 15 | 121.05% |
| LMT190719C00320000 | 2019-07-05 1:26PM EDT | 320.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT190719C00325000 | 2019-07-11 2:18PM EDT | 325.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190719C00330000 | 2019-07-03 10:10AM EDT | 330.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190719C00335000 | 2019-07-09 3:53PM EDT | 335.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT190719C00340000 | 2019-07-12 9:50AM EDT | 340.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT190719C00342500 | 2019-06-28 11:24AM EDT | 342.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT190719C00345000 | 2019-07-15 10:33AM EDT | 345.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT190719C00347500 | 2019-07-02 10:32AM EDT | 347.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT190719C00350000 | 2019-07-12 3:43PM EDT | 350.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190719C00352500 | 2019-07-12 12:52PM EDT | 352.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190719C00355000 | 2019-07-15 3:59PM EDT | 355.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LMT190719C00357500 | 2019-07-15 10:46AM EDT | 357.50 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT190719C00360000 | 2019-07-15 3:56PM EDT | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LMT190719C00362500 | 2019-07-15 3:02PM EDT | 362.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT190719C00365000 | 2019-07-15 3:59PM EDT | 365.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LMT190719C00367500 | 2019-07-15 3:57PM EDT | 367.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| LMT190719C00370000 | 2019-07-15 3:59PM EDT | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| LMT190719C00372500 | 2019-07-15 3:56PM EDT | 372.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 3.13% |
| LMT190719C00375000 | 2019-07-15 3:59PM EDT | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| LMT190719C00377500 | 2019-07-15 3:10PM EDT | 377.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LMT190719C00380000 | 2019-07-15 3:24PM EDT | 380.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LMT190719C00385000 | 2019-07-15 3:59PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LMT190719C00390000 | 2019-07-15 1:41PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LMT190719C00395000 | 2019-06-27 1:08PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT190719C00405000 | 2019-06-20 10:08AM EDT | 405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT190719C00435000 | 2019-06-21 12:44PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190719P00235000 | 2019-06-10 10:11AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 9 | 169.92% |
| LMT190719P00250000 | 2019-05-28 11:27AM EDT | 250.00 | 0.22 | 0.20 | 0.15 | 0.00 | - | - | 1 | 158.98% |
| LMT190719P00260000 | 2019-05-28 12:12AM EDT | 260.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 130.47% |
| LMT190719P00270000 | 2019-06-26 2:42PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT190719P00280000 | 2019-06-17 12:11AM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT190719P00285000 | 2019-06-07 9:49AM EDT | 285.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 25 | 2 | 98.83% |
| LMT190719P00290000 | 2019-06-25 3:54PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT190719P00295000 | 2019-07-05 10:08AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT190719P00300000 | 2019-07-10 1:18PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMT190719P00305000 | 2019-07-15 9:30AM EDT | 305.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT190719P00310000 | 2019-07-15 1:41PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT190719P00315000 | 2019-07-05 11:07AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT190719P00320000 | 2019-07-12 2:23PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT190719P00325000 | 2019-07-15 1:41PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LMT190719P00330000 | 2019-07-10 9:53AM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT190719P00335000 | 2019-07-15 2:33PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT190719P00340000 | 2019-07-12 3:45PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT190719P00342500 | 2019-07-10 9:49AM EDT | 342.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT190719P00345000 | 2019-07-15 11:35AM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT190719P00347500 | 2019-07-15 11:35AM EDT | 347.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT190719P00350000 | 2019-07-15 12:35PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LMT190719P00352500 | 2019-07-15 1:27PM EDT | 352.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT190719P00355000 | 2019-07-15 3:16PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LMT190719P00357500 | 2019-07-15 3:55PM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| LMT190719P00360000 | 2019-07-15 3:10PM EDT | 360.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LMT190719P00362500 | 2019-07-15 3:55PM EDT | 362.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| LMT190719P00365000 | 2019-07-15 3:56PM EDT | 365.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| LMT190719P00367500 | 2019-07-15 3:54PM EDT | 367.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.20% |
| LMT190719P00370000 | 2019-07-15 3:59PM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| LMT190719P00372500 | 2019-07-15 11:40AM EDT | 372.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT190719P00375000 | 2019-07-15 3:58PM EDT | 375.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT190719P00377500 | 2019-07-10 10:53AM EDT | 377.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT190719P00380000 | 2019-07-05 9:54AM EDT | 380.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |