LMT options chain $529.27
← Back to LMT stock page
In-the-money contracts are shaded relative to the current underlying price ($529.27).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| LMT260904C00315000 |
$315.00 |
$217.20 |
-0.81 (-0.4%) |
$213.01 |
$219.98 |
4 |
| LMT260904C00320000 |
$320.00 |
$213.95 |
-9.05 (-4.1%) |
$208.08 |
$217.44 |
287 |
| LMT260904C00325000 |
$325.00 |
$205.50 |
-2.75 (-1.3%) |
$202.05 |
$210.41 |
36 |
| LMT260904C00330000 |
$330.00 |
$202.71 |
+0.00 (+0.0%) |
$193.05 |
$200.87 |
4 |
| LMT260904C00335000 |
$335.00 |
$196.72 |
-11.43 (-5.5%) |
$195.46 |
$202.40 |
267 |
| LMT260904C00340000 |
$340.00 |
$194.27 |
-8.61 (-4.2%) |
$187.76 |
$192.23 |
161 |
| LMT260904C00345000 |
$345.00 |
$188.09 |
+1.73 (+0.9%) |
$182.83 |
$190.41 |
5 |
| LMT260904C00350000 |
$350.00 |
$182.57 |
-10.83 (-5.6%) |
$173.26 |
$181.18 |
193 |
| LMT260904C00355000 |
$355.00 |
$175.17 |
-3.35 (-1.9%) |
$168.63 |
$180.10 |
17 |
| LMT260904C00360000 |
$360.00 |
$172.96 |
-11.15 (-6.1%) |
$165.53 |
$172.41 |
102 |
| LMT260904C00365000 |
$365.00 |
$168.60 |
-10.02 (-5.6%) |
$164.27 |
$170.51 |
224 |
| LMT260904C00370000 |
$370.00 |
$164.34 |
-13.07 (-7.4%) |
$155.88 |
$166.00 |
1 |
| LMT260904C00375000 |
$375.00 |
$157.42 |
-11.26 (-6.7%) |
$153.84 |
$157.33 |
5 |
| LMT260904C00380000 |
$380.00 |
$163.51 |
— |
$147.74 |
$150.56 |
24 |
| LMT260904C00385000 |
$385.00 |
$149.57 |
-11.27 (-7.0%) |
$138.64 |
$149.93 |
1 |
| LMT260904C00390000 |
$390.00 |
$143.80 |
-9.77 (-6.4%) |
$135.50 |
$143.47 |
2 |
| LMT260904C00395000 |
$395.00 |
$137.96 |
-1.52 (-1.1%) |
$129.71 |
$137.17 |
32 |
| LMT260904C00400000 |
$400.00 |
— |
— |
$127.93 |
$135.30 |
— |
| LMT260904C00405000 |
$405.00 |
$145.60 |
— |
$122.77 |
$127.97 |
2 |
| LMT260904C00410000 |
$410.00 |
— |
— |
$116.18 |
$124.68 |
— |
| LMT260904C00415000 |
$415.00 |
$117.30 |
-0.80 (-0.7%) |
$110.86 |
$116.71 |
4 |
| LMT260904C00420000 |
$420.00 |
$114.05 |
-19.78 (-14.8%) |
$106.17 |
$115.15 |
283 |
| LMT260904C00425000 |
$425.00 |
$105.60 |
-2.66 (-2.5%) |
$100.63 |
$106.60 |
36 |
| LMT260904C00430000 |
$430.00 |
$102.72 |
+0.00 (+0.0%) |
$96.78 |
$101.75 |
4 |
| LMT260904C00435000 |
$435.00 |
$96.73 |
— |
$91.98 |
$98.75 |
264 |
| LMT260904C00440000 |
$440.00 |
$94.37 |
-15.92 (-14.4%) |
$88.11 |
$92.60 |
167 |
| LMT260904C00445000 |
$445.00 |
$87.31 |
+0.94 (+1.1%) |
$80.55 |
$88.11 |
5 |
| LMT260904C00450000 |
$450.00 |
$82.58 |
-10.83 (-11.6%) |
$75.33 |
$84.37 |
200 |
| LMT260904C00455000 |
$455.00 |
$75.25 |
-3.37 (-4.3%) |
$72.26 |
$77.32 |
17 |
| LMT260904C00460000 |
$460.00 |
$73.04 |
-11.08 (-13.2%) |
$66.37 |
$74.89 |
103 |
| LMT260904C00465000 |
$465.00 |
$68.61 |
-9.21 (-11.8%) |
$60.14 |
$69.96 |
228 |
| LMT260904C00470000 |
$470.00 |
$64.35 |
-13.07 (-16.9%) |
$56.57 |
$62.49 |
1 |
| LMT260904C00475000 |
$475.00 |
$57.43 |
-13.26 (-18.8%) |
$51.47 |
$58.78 |
5 |
| LMT260904C00480000 |
$480.00 |
$65.63 |
-31.87 (-32.7%) |
$46.32 |
$52.81 |
22 |
| LMT260904C00485000 |
$485.00 |
$49.58 |
-11.27 (-18.5%) |
$40.89 |
$49.51 |
1 |
| LMT260904C00490000 |
$490.00 |
$43.81 |
-26.86 (-38.0%) |
$36.34 |
$43.87 |
2 |
| LMT260904C00495000 |
$495.00 |
$36.94 |
-2.55 (-6.5%) |
$31.87 |
$37.51 |
32 |
| LMT260904C00500000 |
$500.00 |
$32.50 |
-11.40 (-26.0%) |
$26.25 |
$31.32 |
4 |
| LMT260904C00505000 |
$505.00 |
$57.10 |
— |
$21.68 |
$29.06 |
2 |
| LMT260904C00507500 |
$507.50 |
— |
— |
$19.15 |
$25.71 |
— |
| LMT260904C00510000 |
$510.00 |
$51.90 |
-22.75 (-30.5%) |
$16.94 |
$23.57 |
20 |
| LMT260904C00512500 |
$512.50 |
— |
— |
$14.79 |
$20.00 |
— |
| LMT260904C00515000 |
$515.00 |
$63.80 |
— |
$11.32 |
$18.90 |
2 |
| LMT260904C00517500 |
$517.50 |
— |
— |
$9.75 |
$14.58 |
— |
| LMT260904C00520000 |
$520.00 |
$11.00 |
-2.00 (-15.4%) |
$8.23 |
$12.43 |
1 |
| LMT260904C00522500 |
$522.50 |
$11.40 |
— |
$6.03 |
$12.13 |
10 |
| LMT260904C00525000 |
$525.00 |
$6.50 |
-1.64 (-20.1%) |
$4.58 |
$8.58 |
2 |
| LMT260904C00527500 |
$527.50 |
$36.79 |
— |
$3.65 |
$8.33 |
4 |
| LMT260904C00530000 |
$530.00 |
$5.00 |
-1.81 (-26.6%) |
$2.06 |
$5.08 |
35 |
| LMT260904C00532500 |
$532.50 |
$2.85 |
-3.65 (-56.2%) |
$1.37 |
$3.92 |
2 |
| LMT260904C00535000 |
$535.00 |
$3.00 |
+0.04 (+1.4%) |
$0.83 |
$3.18 |
5 |
| LMT260904C00537500 |
$537.50 |
$2.06 |
-6.94 (-77.1%) |
$0.33 |
$3.33 |
7 |
| LMT260904C00540000 |
$540.00 |
$1.13 |
-1.13 (-50.0%) |
$0.23 |
$0.97 |
5 |
| LMT260904C00542500 |
$542.50 |
$1.00 |
+0.10 (+11.1%) |
$0.00 |
$0.93 |
4 |
| LMT260904C00545000 |
$545.00 |
$1.19 |
+0.34 (+40.0%) |
$0.00 |
$0.73 |
4 |
| LMT260904C00547500 |
$547.50 |
$0.55 |
-5.76 (-91.3%) |
$0.00 |
$4.28 |
3 |
| LMT260904C00550000 |
$550.00 |
$0.27 |
-0.08 (-22.9%) |
$0.00 |
$0.48 |
3 |
| LMT260904C00552500 |
$552.50 |
$0.38 |
-3.88 (-91.1%) |
$0.00 |
$8.18 |
4 |
| LMT260904C00555000 |
$555.00 |
$0.13 |
-0.12 (-48.0%) |
$0.00 |
$0.22 |
2 |
| LMT260904C00557500 |
$557.50 |
$0.38 |
-1.72 (-81.9%) |
$0.00 |
$3.18 |
3 |
| LMT260904C00560000 |
$560.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.27 |
5 |
| LMT260904C00562500 |
$562.50 |
$0.05 |
-0.63 (-92.6%) |
$0.00 |
$5.08 |
19 |
| LMT260904C00565000 |
$565.00 |
$1.32 |
+1.07 (+428.0%) |
$0.00 |
$1.28 |
3 |
| LMT260904C00567500 |
$567.50 |
$0.01 |
-0.24 (-96.0%) |
$0.00 |
$7.76 |
9 |
| LMT260904C00570000 |
$570.00 |
$0.10 |
-0.34 (-77.3%) |
$0.00 |
$0.03 |
2 |
| LMT260904C00572500 |
$572.50 |
$0.05 |
-0.35 (-87.5%) |
$0.00 |
$0.07 |
1 |
| LMT260904C00575000 |
$575.00 |
$0.05 |
-0.22 (-81.5%) |
$0.00 |
$3.95 |
12 |
| LMT260904C00577500 |
$577.50 |
$0.25 |
-0.68 (-73.1%) |
$0.00 |
$3.83 |
6 |
| LMT260904C00580000 |
$580.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.27 |
2 |
| LMT260904C00582500 |
$582.50 |
$0.57 |
+0.47 (+470.0%) |
$0.00 |
$5.57 |
7 |
| LMT260904C00585000 |
$585.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$2.97 |
2 |
| LMT260904C00587500 |
$587.50 |
$1.10 |
-2.48 (-69.3%) |
$0.00 |
$6.17 |
124 |
| LMT260904C00590000 |
$590.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$0.08 |
21 |
| LMT260904C00592500 |
$592.50 |
$2.81 |
-1.19 (-29.8%) |
$0.00 |
$8.20 |
3 |
| LMT260904C00595000 |
$595.00 |
$0.15 |
+0.02 (+15.4%) |
$0.00 |
$4.54 |
13 |
| LMT260904C00597500 |
$597.50 |
$0.05 |
-0.41 (-89.1%) |
$0.00 |
$8.25 |
1 |
| LMT260904C00600000 |
$600.00 |
$0.07 |
+0.00 (+0.0%) |
$0.00 |
$0.13 |
12 |
| LMT260904C00602500 |
$602.50 |
$0.37 |
+0.04 (+12.1%) |
$0.00 |
$5.30 |
21 |
| LMT260904C00605000 |
$605.00 |
$0.10 |
-0.01 (-9.1%) |
$0.00 |
$5.24 |
2 |
| LMT260904C00607500 |
$607.50 |
$0.05 |
-0.42 (-89.4%) |
$0.00 |
$9.92 |
5 |
| LMT260904C00610000 |
$610.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$1.28 |
16 |
| LMT260904C00612500 |
$612.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$8.25 |
8 |
| LMT260904C00615000 |
$615.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$3.02 |
8 |
| LMT260904C00617500 |
$617.50 |
$0.18 |
-0.01 (-5.3%) |
$0.00 |
$10.17 |
1 |
| LMT260904C00620000 |
$620.00 |
$0.05 |
-0.40 (-88.9%) |
$0.00 |
$9.98 |
1 |
| LMT260904C00622500 |
$622.50 |
$0.74 |
— |
$0.00 |
$5.39 |
43 |
| LMT260904C00625000 |
$625.00 |
$1.43 |
-2.37 (-62.4%) |
$0.00 |
$9.90 |
2 |
| LMT260904C00627500 |
$627.50 |
— |
— |
$0.00 |
$5.33 |
— |
| LMT260904C00630000 |
$630.00 |
$1.12 |
+0.86 (+330.8%) |
$0.00 |
$5.28 |
1 |
| LMT260904C00632500 |
$632.50 |
— |
— |
$0.00 |
$5.37 |
— |
| LMT260904C00635000 |
$635.00 |
$0.35 |
+0.00 (+0.0%) |
$0.00 |
$0.37 |
2 |
| LMT260904C00637500 |
$637.50 |
— |
— |
$0.00 |
$10.06 |
— |
| LMT260904C00640000 |
$640.00 |
$1.93 |
-0.51 (-20.9%) |
$0.00 |
$9.98 |
38 |
| LMT260904C00642500 |
$642.50 |
— |
— |
$0.00 |
$10.09 |
— |
| LMT260904C00645000 |
$645.00 |
$2.45 |
-2.45 (-50.0%) |
$0.00 |
$9.98 |
1 |
| LMT260904C00647500 |
$647.50 |
— |
— |
$0.00 |
$10.12 |
— |
| LMT260904C00650000 |
$650.00 |
$4.15 |
+0.25 (+6.4%) |
$0.00 |
$9.90 |
2 |
| LMT260904C00652500 |
$652.50 |
— |
— |
$0.00 |
$5.33 |
— |
| LMT260904C00655000 |
$655.00 |
$1.70 |
-0.35 (-17.1%) |
$0.00 |
$10.07 |
56 |
| LMT260904C00657500 |
$657.50 |
— |
— |
$0.00 |
$5.32 |
— |
| LMT260904C00660000 |
$660.00 |
$1.55 |
-0.82 (-34.6%) |
$0.00 |
$9.87 |
32 |
| LMT260904C00662500 |
$662.50 |
— |
— |
$0.00 |
$10.18 |
— |
| LMT260904C00665000 |
$665.00 |
$0.53 |
-0.67 (-55.8%) |
$0.00 |
$10.02 |
10 |
| LMT260904C00667500 |
$667.50 |
— |
— |
$0.00 |
$9.87 |
— |
| LMT260904C00670000 |
$670.00 |
$0.50 |
-0.40 (-44.4%) |
$0.00 |
$9.97 |
10 |
| LMT260904C00672500 |
$672.50 |
— |
— |
$0.00 |
$10.19 |
— |
| LMT260904C00675000 |
$675.00 |
$0.11 |
-0.23 (-67.6%) |
$0.00 |
$5.20 |
1 |
| LMT260904C00680000 |
$680.00 |
$0.70 |
-0.75 (-51.7%) |
$0.00 |
$9.81 |
2 |
| LMT260904C00685000 |
$685.00 |
$0.33 |
-0.27 (-45.0%) |
$0.00 |
$9.82 |
10 |
| LMT260904C00690000 |
$690.00 |
$0.43 |
-0.34 (-44.2%) |
$0.00 |
$9.97 |
12 |
| LMT260904C00695000 |
$695.00 |
$0.05 |
-0.45 (-90.0%) |
$0.00 |
$10.03 |
12 |
| LMT260904C00700000 |
$700.00 |
$0.95 |
+0.20 (+26.7%) |
$0.00 |
$4.95 |
10 |
| LMT260904C00705000 |
$705.00 |
$0.25 |
-0.15 (-37.5%) |
$0.00 |
$9.87 |
8 |
| LMT260904C00710000 |
$710.00 |
$3.47 |
— |
$0.00 |
$10.07 |
3 |
| LMT260904C00715000 |
$715.00 |
$0.32 |
— |
$0.00 |
$9.90 |
10 |
| LMT260904C00720000 |
$720.00 |
$0.70 |
— |
$0.00 |
$9.88 |
8 |
| LMT260904C00725000 |
$725.00 |
$0.60 |
— |
$0.00 |
$7.94 |
15 |
| LMT260904C00730000 |
$730.00 |
$0.05 |
-0.45 (-90.0%) |
$0.00 |
$10.06 |
1 |
| LMT260904C00735000 |
$735.00 |
— |
— |
$0.00 |
$9.91 |
— |
| LMT260904C00740000 |
$740.00 |
— |
— |
$0.00 |
$9.90 |
— |
| LMT260904C00745000 |
$745.00 |
$0.36 |
— |
$0.00 |
$9.85 |
10 |
| LMT260904C00750000 |
$750.00 |
$0.93 |
-0.27 (-22.5%) |
$0.00 |
$6.94 |
97 |
| LMT260904C00755000 |
$755.00 |
— |
— |
$0.00 |
$5.21 |
— |
| LMT260904C00760000 |
$760.00 |
— |
— |
$0.00 |
$9.87 |
— |
| LMT260904C00765000 |
$765.00 |
— |
— |
$0.00 |
$5.32 |
— |
| LMT260904C00770000 |
$770.00 |
$1.48 |
— |
$0.00 |
$10.07 |
1 |
| LMT260904C00775000 |
$775.00 |
— |
— |
$0.00 |
$9.90 |
— |
| LMT260904C00780000 |
$780.00 |
— |
— |
$0.00 |
$10.17 |
— |
| LMT260904C00785000 |
$785.00 |
— |
— |
$0.00 |
$5.24 |
— |
| LMT260904C00790000 |
$790.00 |
$0.60 |
— |
$0.00 |
$10.02 |
1 |
| LMT260904C00795000 |
$795.00 |
— |
— |
$0.00 |
$9.86 |
— |
| LMT260904C00800000 |
$800.00 |
— |
— |
$0.00 |
$19.63 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| LMT260904P00315000 |
$315.00 |
$0.29 |
— |
$0.00 |
$0.07 |
154 |
| LMT260904P00320000 |
$320.00 |
$0.05 |
— |
$0.00 |
$5.28 |
2 |
| LMT260904P00325000 |
$325.00 |
$0.05 |
— |
$0.00 |
$2.07 |
38 |
| LMT260904P00330000 |
$330.00 |
— |
— |
$0.00 |
$9.98 |
— |
| LMT260904P00335000 |
$335.00 |
— |
— |
$0.00 |
$9.85 |
— |
| LMT260904P00340000 |
$340.00 |
— |
— |
$0.00 |
$5.26 |
— |
| LMT260904P00345000 |
$345.00 |
— |
— |
$0.00 |
$10.13 |
— |
| LMT260904P00350000 |
$350.00 |
$0.04 |
— |
$0.00 |
$5.20 |
96 |
| LMT260904P00355000 |
$355.00 |
$0.05 |
— |
$0.00 |
$1.48 |
72 |
| LMT260904P00360000 |
$360.00 |
— |
— |
$0.00 |
$10.05 |
— |
| LMT260904P00365000 |
$365.00 |
— |
— |
$0.00 |
$10.03 |
— |
| LMT260904P00370000 |
$370.00 |
— |
— |
$0.00 |
$9.38 |
— |
| LMT260904P00375000 |
$375.00 |
— |
— |
$0.00 |
$5.28 |
— |
| LMT260904P00380000 |
$380.00 |
— |
— |
$0.00 |
$5.25 |
— |
| LMT260904P00385000 |
$385.00 |
— |
— |
$0.00 |
$9.94 |
— |
| LMT260904P00390000 |
$390.00 |
— |
— |
$0.00 |
$10.13 |
— |
| LMT260904P00395000 |
$395.00 |
— |
— |
$0.00 |
$9.90 |
— |
| LMT260904P00400000 |
$400.00 |
$0.04 |
-0.49 (-92.5%) |
$0.00 |
$0.07 |
19 |
| LMT260904P00405000 |
$405.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.03 |
50 |
| LMT260904P00410000 |
$410.00 |
— |
— |
$0.00 |
$10.15 |
— |
| LMT260904P00415000 |
$415.00 |
$0.04 |
— |
$0.00 |
$10.02 |
96 |
| LMT260904P00420000 |
$420.00 |
$1.13 |
— |
$0.00 |
$10.05 |
2 |
| LMT260904P00425000 |
$425.00 |
$0.41 |
+0.00 (+0.0%) |
$0.00 |
$5.27 |
36 |
| LMT260904P00430000 |
$430.00 |
— |
— |
$0.00 |
$5.34 |
— |
| LMT260904P00435000 |
$435.00 |
— |
— |
$0.00 |
$5.13 |
— |
| LMT260904P00440000 |
$440.00 |
— |
— |
$0.00 |
$5.12 |
— |
| LMT260904P00445000 |
$445.00 |
— |
— |
$0.00 |
$5.00 |
— |
| LMT260904P00450000 |
$450.00 |
$0.26 |
+0.01 (+4.0%) |
$0.00 |
$6.02 |
1 |
| LMT260904P00455000 |
$455.00 |
— |
— |
$0.00 |
$5.12 |
— |
| LMT260904P00460000 |
$460.00 |
$1.10 |
— |
$0.00 |
$5.32 |
1 |
| LMT260904P00465000 |
$465.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$10.02 |
36 |
| LMT260904P00470000 |
$470.00 |
$5.28 |
+2.40 (+83.3%) |
$0.00 |
$5.28 |
1 |
| LMT260904P00475000 |
$475.00 |
$0.50 |
-3.63 (-87.9%) |
$0.00 |
$6.70 |
52 |
| LMT260904P00480000 |
$480.00 |
$0.74 |
+0.00 (+0.0%) |
$0.00 |
$5.25 |
18 |
| LMT260904P00485000 |
$485.00 |
$0.45 |
-0.60 (-57.1%) |
$0.00 |
$6.08 |
36 |
| LMT260904P00490000 |
$490.00 |
— |
— |
$0.00 |
$5.04 |
— |
| LMT260904P00495000 |
$495.00 |
$0.05 |
-2.53 (-98.1%) |
$0.00 |
$5.05 |
28 |
| LMT260904P00500000 |
$500.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$6.87 |
1 |
| LMT260904P00505000 |
$505.00 |
$0.95 |
+0.74 (+352.4%) |
$0.00 |
$6.78 |
1 |
| LMT260904P00507500 |
$507.50 |
— |
— |
$0.00 |
$5.04 |
— |
| LMT260904P00510000 |
$510.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.08 |
4 |
| LMT260904P00512500 |
$512.50 |
$0.25 |
-0.11 (-30.6%) |
$0.00 |
$3.00 |
12 |
| LMT260904P00515000 |
$515.00 |
$0.35 |
+0.30 (+600.0%) |
$0.00 |
$3.15 |
6 |
| LMT260904P00517500 |
$517.50 |
$0.46 |
+0.31 (+206.7%) |
$0.22 |
$0.83 |
14 |
| LMT260904P00520000 |
$520.00 |
$0.65 |
-0.12 (-15.6%) |
$0.33 |
$1.27 |
110 |
| LMT260904P00522500 |
$522.50 |
$1.54 |
+1.19 (+340.0%) |
$0.03 |
$3.18 |
15 |
| LMT260904P00525000 |
$525.00 |
$2.04 |
+0.62 (+43.7%) |
$1.22 |
$2.98 |
13 |
| LMT260904P00527500 |
$527.50 |
$2.25 |
+1.41 (+167.9%) |
$1.78 |
$3.97 |
5 |
| LMT260904P00530000 |
$530.00 |
$3.85 |
+1.10 (+40.0%) |
$3.02 |
$5.07 |
6 |
| LMT260904P00532500 |
$532.50 |
$5.00 |
+3.30 (+194.1%) |
$3.26 |
$7.59 |
5 |
| LMT260904P00535000 |
$535.00 |
$4.90 |
-1.10 (-18.3%) |
$5.09 |
$8.73 |
4 |
| LMT260904P00537500 |
$537.50 |
$7.74 |
+4.74 (+158.0%) |
$6.49 |
$12.05 |
8 |
| LMT260904P00540000 |
$540.00 |
$9.67 |
+4.40 (+83.5%) |
$10.29 |
$14.30 |
20 |
| LMT260904P00542500 |
$542.50 |
$11.15 |
+8.45 (+313.0%) |
$9.48 |
$16.11 |
10 |
| LMT260904P00545000 |
$545.00 |
$13.85 |
+7.16 (+107.0%) |
$14.43 |
$19.16 |
16 |
| LMT260904P00547500 |
$547.50 |
$15.90 |
+10.98 (+223.2%) |
$15.22 |
$21.21 |
14 |
| LMT260904P00550000 |
$550.00 |
$17.81 |
+9.11 (+104.7%) |
$18.64 |
$23.73 |
72 |
| LMT260904P00552500 |
$552.50 |
$10.43 |
+6.43 (+160.8%) |
$19.04 |
$26.32 |
2 |
| LMT260904P00555000 |
$555.00 |
$24.48 |
+13.38 (+120.5%) |
$21.63 |
$28.83 |
26 |
| LMT260904P00557500 |
$557.50 |
$24.57 |
-2.43 (-9.0%) |
$24.35 |
$30.65 |
6 |
| LMT260904P00560000 |
$560.00 |
$28.00 |
+15.90 (+131.4%) |
$27.27 |
$33.39 |
2 |
| LMT260904P00562500 |
$562.50 |
$30.24 |
+21.84 (+260.0%) |
$29.08 |
$35.73 |
2 |
| LMT260904P00565000 |
$565.00 |
$32.95 |
+12.91 (+64.4%) |
$32.02 |
$37.64 |
271 |
| LMT260904P00567500 |
$567.50 |
$15.37 |
+3.12 (+25.5%) |
$34.53 |
$41.87 |
1 |
| LMT260904P00570000 |
$570.00 |
$39.69 |
+16.19 (+68.9%) |
$37.54 |
$44.07 |
239 |
| LMT260904P00572500 |
$572.50 |
$39.00 |
+21.78 (+126.5%) |
$38.68 |
$46.94 |
1 |
| LMT260904P00575000 |
$575.00 |
$42.70 |
+20.11 (+89.0%) |
$42.55 |
$49.42 |
11 |
| LMT260904P00577500 |
$577.50 |
$33.34 |
+15.74 (+89.4%) |
$43.69 |
$53.02 |
1 |
| LMT260904P00580000 |
$580.00 |
$26.95 |
+4.55 (+20.3%) |
$47.14 |
$55.24 |
13 |
| LMT260904P00582500 |
$582.50 |
$28.13 |
— |
$48.32 |
$57.69 |
1 |
| LMT260904P00585000 |
$585.00 |
$54.55 |
+26.81 (+96.6%) |
$52.72 |
$60.85 |
3 |
| LMT260904P00587500 |
$587.50 |
$28.45 |
+0.35 (+1.2%) |
$54.12 |
$61.00 |
2 |
| LMT260904P00590000 |
$590.00 |
$26.25 |
+10.05 (+62.0%) |
$57.20 |
$65.75 |
1 |
| LMT260904P00592500 |
$592.50 |
$37.57 |
+3.00 (+8.7%) |
$60.24 |
$66.08 |
1 |
| LMT260904P00595000 |
$595.00 |
$38.20 |
+4.95 (+14.9%) |
$62.94 |
$69.12 |
1 |
| LMT260904P00597500 |
$597.50 |
$41.95 |
+6.95 (+19.9%) |
$64.87 |
$71.33 |
1 |
| LMT260904P00600000 |
$600.00 |
$43.50 |
+0.31 (+0.7%) |
$68.08 |
$76.46 |
7 |
| LMT260904P00602500 |
$602.50 |
— |
— |
$68.62 |
$77.53 |
— |
| LMT260904P00605000 |
$605.00 |
$72.35 |
+58.05 (+405.9%) |
$71.35 |
$77.95 |
1 |
| LMT260904P00607500 |
$607.50 |
$16.37 |
+2.35 (+16.8%) |
$73.37 |
$81.10 |
1 |
| LMT260904P00610000 |
$610.00 |
$49.86 |
+2.86 (+6.1%) |
$76.45 |
$83.94 |
10 |
| LMT260904P00612500 |
$612.50 |
— |
— |
$78.95 |
$89.17 |
— |
| LMT260904P00615000 |
$615.00 |
$46.70 |
— |
$82.53 |
$90.06 |
2 |
| LMT260904P00617500 |
$617.50 |
— |
— |
$83.63 |
$91.37 |
— |
| LMT260904P00620000 |
$620.00 |
$21.34 |
-8.66 (-28.9%) |
$87.08 |
$93.52 |
5 |
| LMT260904P00622500 |
$622.50 |
— |
— |
$90.05 |
$97.76 |
— |
| LMT260904P00625000 |
$625.00 |
$50.50 |
-0.50 (-1.0%) |
$93.41 |
$101.20 |
2 |
| LMT260904P00627500 |
$627.50 |
— |
— |
$95.07 |
$102.70 |
— |
| LMT260904P00630000 |
$630.00 |
$56.40 |
— |
$95.37 |
$105.15 |
8 |
| LMT260904P00632500 |
$632.50 |
— |
— |
$98.42 |
$107.37 |
— |
| LMT260904P00635000 |
$635.00 |
— |
— |
$101.21 |
$112.18 |
— |
| LMT260904P00637500 |
$637.50 |
— |
— |
$104.08 |
$110.72 |
— |
| LMT260904P00640000 |
$640.00 |
$64.70 |
— |
$105.31 |
$117.11 |
2 |
| LMT260904P00642500 |
$642.50 |
— |
— |
$109.06 |
$118.99 |
— |
| LMT260904P00645000 |
$645.00 |
$69.50 |
— |
$111.78 |
$119.19 |
26 |
| LMT260904P00647500 |
$647.50 |
— |
— |
$115.40 |
$123.59 |
— |
| LMT260904P00650000 |
$650.00 |
— |
— |
$117.02 |
$124.75 |
— |
| LMT260904P00652500 |
$652.50 |
— |
— |
$120.06 |
$128.21 |
— |
| LMT260904P00655000 |
$655.00 |
$76.50 |
— |
$120.55 |
$129.51 |
2 |
| LMT260904P00657500 |
$657.50 |
— |
— |
$124.60 |
$135.35 |
— |
| LMT260904P00660000 |
$660.00 |
$81.20 |
— |
$125.76 |
$134.37 |
46 |
| LMT260904P00662500 |
$662.50 |
— |
— |
$131.69 |
$138.94 |
— |
| LMT260904P00665000 |
$665.00 |
— |
— |
$132.24 |
$138.10 |
— |
| LMT260904P00667500 |
$667.50 |
— |
— |
$131.78 |
$139.95 |
— |
| LMT260904P00670000 |
$670.00 |
— |
— |
$138.36 |
$143.22 |
— |
| LMT260904P00672500 |
$672.50 |
— |
— |
$141.01 |
$150.35 |
— |
| LMT260904P00675000 |
$675.00 |
— |
— |
$142.50 |
$147.23 |
— |
| LMT260904P00680000 |
$680.00 |
$101.60 |
— |
$149.59 |
$154.49 |
2 |
| LMT260904P00685000 |
$685.00 |
— |
— |
$150.82 |
$161.22 |
— |
| LMT260904P00690000 |
$690.00 |
— |
— |
$160.11 |
$166.15 |
— |
| LMT260904P00695000 |
$695.00 |
— |
— |
$162.81 |
$170.78 |
— |
| LMT260904P00700000 |
$700.00 |
— |
— |
$169.97 |
$173.96 |
— |
| LMT260904P00705000 |
$705.00 |
— |
— |
$169.85 |
$180.84 |
— |
| LMT260904P00710000 |
$710.00 |
— |
— |
$179.54 |
$185.43 |
— |
| LMT260904P00715000 |
$715.00 |
— |
— |
$182.28 |
$189.57 |
— |
| LMT260904P00720000 |
$720.00 |
— |
— |
$189.31 |
$195.55 |
— |
| LMT260904P00725000 |
$725.00 |
— |
— |
$190.85 |
$204.10 |
— |
| LMT260904P00730000 |
$730.00 |
— |
— |
$195.08 |
$205.62 |
— |
| LMT260904P00735000 |
$735.00 |
— |
— |
$199.64 |
$207.53 |
— |
| LMT260904P00740000 |
$740.00 |
$207.52 |
— |
$203.11 |
$217.10 |
2 |
| LMT260904P00745000 |
$745.00 |
$212.49 |
— |
$210.88 |
$219.90 |
2 |
| LMT260904P00750000 |
$750.00 |
— |
— |
$219.45 |
$226.76 |
— |
| LMT260904P00755000 |
$755.00 |
— |
— |
$217.81 |
$230.33 |
— |
| LMT260904P00760000 |
$760.00 |
$228.28 |
— |
$228.49 |
$238.30 |
4 |
| LMT260904P00765000 |
$765.00 |
$233.27 |
— |
$228.48 |
$236.72 |
6 |
| LMT260904P00770000 |
$770.00 |
$238.18 |
— |
$238.41 |
$248.03 |
4 |
| LMT260904P00775000 |
$775.00 |
$242.50 |
— |
$245.02 |
$253.68 |
2 |
| LMT260904P00780000 |
$780.00 |
$229.52 |
— |
$248.47 |
$258.55 |
22 |
| LMT260904P00785000 |
$785.00 |
$234.49 |
— |
$248.98 |
$259.42 |
22 |
| LMT260904P00790000 |
$790.00 |
$231.72 |
— |
$259.06 |
$260.26 |
2 |
| LMT260904P00795000 |
$795.00 |
$262.73 |
+13.96 (+5.6%) |
$265.91 |
$269.79 |
4 |
| LMT260904P00800000 |
$800.00 |
$268.11 |
+14.36 (+5.7%) |
$269.04 |
$274.35 |
4 |
