Lockheed Martin Corp $168.10

down 0.00


23/7/2014 04:01 PM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 168.10
Trade Time: Jul 23 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 168.10
Open: 167.76
Bid: 166.01
Ask: 168.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LMT Trend Analysis - it has outperformed the S&P 500 by 25%
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 LMT1416H90 76.80 0.00 76.80 185.0 79.70 188.0 0.0 0
95.00 LMT1416H95 71.90 0.00 71.90 231.0 74.70 188.0 0.0 0
100.00 LMT1416H100 66.90 0.00 66.90 236.0 69.70 233.0 0.0 0
105.00 LMT1416H105 61.90 0.00 61.90 241.0 64.70 257.0 0.0 0
110.00 LMT1416H110 56.90 0.00 56.90 240.0 59.20 234.0 0.0 0
115.00 LMT1416H115 51.90 0.00 51.90 186.0 54.10 183.0 0.0 0
120.00 LMT1416H120 46.90 0.00 46.90 223.0 49.70 244.0 0.0 0
125.00 LMT1416H125 41.90 0.00 41.90 220.0 44.70 237.0 0.0 0
130.00 LMT1416H130 36.80 0.00 36.80 230.0 39.50 192.0 0.0 0
135.00 LMT1416H135 32.20 0.00 32.20 245.0 34.60 251.0 0.0 0
140.00 LMT1416H140 27.20 0.00 27.20 164.0 29.30 208.0 0.0 0
145.00 LMT1416H145 16.70 -5.50 22.20 246.0 24.30 245.0 1.0 3
150.00 LMT1416H150 15.60 -1.70 17.30 233.0 19.10 186.0 3.0 8
155.00 LMT1416H155 12.52 0.12 12.40 382.0 14.10 376.0 9.0 49
160.00 LMT1416H160 9.10 0.00 8.20 449.0 9.30 427.0 27.0 319
165.00 LMT1416H165 4.70 0.00 4.20 454.0 4.40 43.0 125.0 906
170.00 LMT1416H170 1.50 0.05 1.45 63.0 1.60 662.0 127.0 968
175.00 LMT1416H175 0.35 0.00 0.30 699.0 0.45 660.0 220.0 365
180.00 LMT1416H180 0.11 0.00 0.05 286.0 0.15 445.0 20.0 40
185.00 LMT1416H185 0.10 0.00 0.05 1.0 0.10 174.0 0.0 0
190.00 LMT1416H190 0.05 0.00 0.05 1.0 0.05 46.0 0.0 0
195.00 LMT1416H195 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
200.00 LMT1416H200 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
210.00 LMT1416H210 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
220.00 LMT1416H220 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
230.00 LMT1416H230 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
240.00 LMT1416H240 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0

Put Options: LMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 LMT1416T90 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
95.00 LMT1416T95 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
100.00 LMT1416T100 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
105.00 LMT1416T105 0.05 0.00 0.05 10.0 0.05 56.0 10.0 10
110.00 LMT1416T110 0.05 0.00 0.05 12.0 0.05 255.0 51.0 41
115.00 LMT1416T115 0.05 0.00 0.05 12.0 0.05 252.0 52.0 42
120.00 LMT1416T120 0.05 0.00 0.05 10.0 0.05 222.0 172.0 162
125.00 LMT1416T125 0.05 0.00 0.05 10.0 0.05 84.0 59.0 59
130.00 LMT1416T130 0.05 -0.05 0.05 10.0 0.10 268.0 4.0 44
135.00 LMT1416T135 0.05 -0.05 0.05 6.0 0.10 254.0 6.0 26
140.00 LMT1416T140 0.08 -0.02 0.05 358.0 0.10 403.0 4.0 7
145.00 LMT1416T145 0.05 0.00 0.05 1.0 0.10 240.0 62.0 212
150.00 LMT1416T150 0.12 0.00 0.05 290.0 0.15 434.0 8.0 171
155.00 LMT1416T155 0.20 0.00 0.15 400.0 0.25 414.0 37.0 417
160.00 LMT1416T160 0.40 0.00 0.40 20.0 0.45 40.0 134.0 831
165.00 LMT1416T165 1.30 0.00 1.15 570.0 1.35 840.0 42.0 517
170.00 LMT1416T170 3.60 0.00 3.30 346.0 3.50 174.0 12.0 83
175.00 LMT1416T175 8.50 2.30 6.20 645.0 8.20 611.0 7.0 7
180.00 LMT1416T180 21.50 10.70 10.80 252.0 13.00 262.0 22.0 22
185.00 LMT1416T185 15.80 0.00 15.80 264.0 17.90 239.0 0.0 0
190.00 LMT1416T190 20.70 0.00 20.70 277.0 22.90 237.0 0.0 0
195.00 LMT1416T195 25.40 0.00 25.40 260.0 28.30 242.0 0.0 0
200.00 LMT1416T200 30.40 0.00 30.40 222.0 33.30 220.0 0.0 0
210.00 LMT1416T210 40.40 0.00 40.40 254.0 43.30 242.0 0.0 0
220.00 LMT1416T220 50.40 0.00 50.40 254.0 53.30 238.0 0.0 0
230.00 LMT1416T230 60.40 0.00 60.40 233.0 62.90 159.0 0.0 0
240.00 LMT1416T240 70.40 0.00 70.40 181.0 72.90 114.0 0.0 0
Trading Center