$181.36 0.00 (0.00%) Lockheed Martin Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 181.36
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 181.36
Open: 181.80
Bid: 180.10
Ask: 182.75
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 LMT1418J95 85.40 0.00 85.40 22.0 86.90 11.0 0.0 0
100.00 LMT1418J100 80.40 0.00 80.40 20.0 82.30 20.0 0.0 0
105.00 LMT1418J105 75.40 0.00 75.40 21.0 76.90 25.0 0.0 0
110.00 LMT1418J110 70.30 0.00 70.30 25.0 72.40 31.0 0.0 0
115.00 LMT1418J115 65.20 0.00 65.20 28.0 67.40 30.0 0.0 0
120.00 LMT1418J120 60.20 0.00 60.20 28.0 62.40 30.0 0.0 0
125.00 LMT1418J125 55.20 0.00 55.20 28.0 57.40 30.0 0.0 0
130.00 LMT1418J130 49.40 -1.00 50.40 48.0 52.30 10.0 4.0 2
135.00 LMT1418J135 45.30 0.00 45.30 48.0 47.30 16.0 0.0 0
140.00 LMT1418J140 40.20 0.00 40.20 37.0 42.40 39.0 0.0 0
145.00 LMT1418J145 35.40 0.00 35.40 28.0 37.20 25.0 0.0 0
150.00 LMT1418J150 30.40 0.00 30.40 30.0 32.10 23.0 0.0 0
155.00 LMT1418J155 25.40 0.00 25.40 52.0 27.10 46.0 0.0 0
160.00 LMT1418J160 20.70 0.10 20.60 461.0 22.20 371.0 3.0 3
165.00 LMT1418J165 10.40 -5.20 15.60 526.0 17.30 394.0 1.0 6
170.00 LMT1418J170 11.81 0.00 10.80 652.0 12.30 484.0 16.0 325
175.00 LMT1418J175 7.20 0.00 6.90 42.0 7.60 879.0 45.0 824
180.00 LMT1418J180 3.50 0.00 3.20 182.0 3.50 823.0 47.0 812
185.00 LMT1418J185 0.90 0.00 0.90 369.0 1.15 1351.0 197.0 2,419
190.00 LMT1418J190 0.35 0.00 0.15 628.0 0.30 906.0 24.0 96
195.00 LMT1418J195 0.06 0.00 0.05 10.0 0.10 568.0 10.0 8
200.00 LMT1418J200 0.03 -0.02 0.00 0.0 0.05 102.0 1.0 11
210.00 LMT1418J210 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
220.00 LMT1418J220 0.05 0.00 0.00 0.0 0.05 226.0 0.0 0
230.00 LMT1418J230 0.05 0.00 0.00 0.0 0.05 232.0 0.0 0
240.00 LMT1418J240 0.05 0.00 0.00 0.0 0.05 231.0 0.0 0
250.00 LMT1418J250 0.05 0.00 0.00 0.0 0.05 231.0 0.0 0

Put Options: LMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 LMT1418V95 0.05 0.00 0.00 0.0 0.05 118.0 0.0 0
100.00 LMT1418V100 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
105.00 LMT1418V105 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
110.00 LMT1418V110 0.05 0.00 0.05 10.0 0.05 205.0 0.0 0
115.00 LMT1418V115 0.05 0.00 0.05 10.0 0.05 193.0 0.0 0
120.00 LMT1418V120 0.05 0.00 0.05 20.0 0.05 90.0 0.0 0
125.00 LMT1418V125 0.05 0.00 0.05 10.0 0.05 62.0 0.0 0
130.00 LMT1418V130 0.05 0.00 0.05 10.0 0.05 41.0 0.0 0
135.00 LMT1418V135 0.05 0.00 0.05 10.0 0.05 22.0 0.0 0
140.00 LMT1418V140 0.10 0.00 0.05 10.0 0.10 224.0 25.0 75
145.00 LMT1418V145 0.25 0.15 0.05 10.0 0.10 205.0 4.0 15
150.00 LMT1418V150 0.05 -0.05 0.05 45.0 0.10 177.0 31.0 61
155.00 LMT1418V155 0.20 0.15 0.05 302.0 0.15 568.0 1.0 52
160.00 LMT1418V160 0.16 0.11 0.05 629.0 0.20 640.0 10.0 122
165.00 LMT1418V165 0.20 0.00 0.10 683.0 0.30 718.0 10.0 482
170.00 LMT1418V170 0.30 0.05 0.25 908.0 0.45 863.0 32.0 728
175.00 LMT1418V175 0.75 0.00 0.65 791.0 0.85 898.0 26.0 379
180.00 LMT1418V180 1.82 0.00 1.70 948.0 1.95 899.0 86.0 201
185.00 LMT1418V185 4.30 0.00 4.40 337.0 4.70 394.0 40.0 62
190.00 LMT1418V190 8.60 0.00 7.40 732.0 9.30 448.0 10.0 0
195.00 LMT1418V195 12.20 0.00 12.20 261.0 14.70 245.0 0.0 0
200.00 LMT1418V200 17.20 0.00 17.20 254.0 19.60 251.0 0.0 0
210.00 LMT1418V210 27.10 0.00 27.10 33.0 29.70 31.0 0.0 0
220.00 LMT1418V220 37.00 0.00 37.00 26.0 39.70 31.0 0.0 0
230.00 LMT1418V230 47.00 0.00 47.00 35.0 49.70 25.0 0.0 0
240.00 LMT1418V240 57.00 0.00 57.00 28.0 59.70 25.0 0.0 0
250.00 LMT1418V250 67.10 0.00 67.10 25.0 69.60 28.0 0.0 0