$180.74 +1.17 (0.65%) Lockheed Martin Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 180.74
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +1.17 (0.65%)
Prev Close: 179.57
Open: 180.49
Bid: 176.20
Ask: 181.35
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LMT1420I75 102.20 0.00 103.80 32.0 107.10 54.0 0.0 0
80.00 LMT1420I80 97.10 0.00 98.80 101.0 101.30 32.0 0.0 0
85.00 LMT1420I85 92.10 0.00 93.80 107.0 97.10 82.0 0.0 0
90.00 LMT1420I90 86.60 -0.80 88.80 90.0 92.10 54.0 30.0 8
95.00 LMT1420I95 81.70 -0.60 83.80 110.0 87.10 73.0 6.0 3
100.00 LMT1420I100 76.60 -0.80 78.80 86.0 81.70 87.0 30.0 8
105.00 LMT1420I105 72.30 0.00 73.80 91.0 76.70 87.0 0.0 0
110.00 LMT1420I110 66.63 -0.47 68.70 156.0 71.30 96.0 6.0 3
115.00 LMT1420I115 62.60 0.00 63.70 147.0 66.40 123.0 0.0 0
120.00 LMT1420I120 58.10 0.00 58.70 153.0 61.30 45.0 0.0 0
125.00 LMT1420I125 39.47 -12.63 53.70 124.0 56.30 88.0 31.0 31
130.00 LMT1420I130 47.60 -0.10 48.70 139.0 51.30 101.0 1.0 1
135.00 LMT1420I135 41.60 -0.60 43.70 115.0 46.30 79.0 45.0 30
140.00 LMT1420I140 34.60 -3.50 38.70 141.0 41.30 94.0 2.0 2
145.00 LMT1420I145 31.60 -0.60 34.00 154.0 36.30 51.0 30.0 8
150.00 LMT1420I150 23.90 -4.20 29.70 141.0 31.30 393.0 2.0 15
155.00 LMT1420I155 19.50 -3.60 24.90 481.0 26.30 89.0 1.0 21
160.00 LMT1420I160 21.02 1.92 20.70 189.0 21.20 239.0 20.0 95
165.00 LMT1420I165 14.30 0.00 15.00 525.0 16.30 297.0 112.0 86
170.00 LMT1420I170 11.00 1.90 11.00 1.0 11.20 245.0 15.0 300
175.00 LMT1420I175 5.70 1.04 5.80 73.0 6.30 555.0 229.0 1,705
180.00 LMT1420I180 0.80 0.35 0.80 140.0 1.30 1147.0 699.0 2,741
185.00 LMT1420I185 0.02 -0.03 0.05 7.0 0.05 503.0 10.0 243
190.00 LMT1420I190 0.05 0.00 0.05 2.0 0.05 312.0 21.0 62
195.00 LMT1420I195 0.15 0.10 0.05 84.0 0.05 214.0 10.0 31
200.00 LMT1420I200 0.10 0.05 0.05 6.0 0.05 261.0 6.0 20
210.00 LMT1420I210 0.05 0.00 0.05 1.0 0.05 331.0 10.0 71
220.00 LMT1420I220 0.05 0.00 0.05 21.0 0.05 409.0 10.0 40
230.00 LMT1420I230 0.15 0.10 0.05 10.0 0.05 351.0 31.0 60

Put Options: LMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LMT1420U75 0.10 0.05 0.05 10.0 0.05 324.0 8.0 7
80.00 LMT1420U80 0.05 0.00 0.05 10.0 0.05 369.0 11.0 11
85.00 LMT1420U85 0.05 0.00 0.05 10.0 0.05 317.0 10.0 50
90.00 LMT1420U90 0.05 0.00 0.05 20.0 0.05 347.0 10.0 68
95.00 LMT1420U95 0.05 0.00 0.05 20.0 0.05 352.0 1.0 192
100.00 LMT1420U100 0.05 0.00 0.05 10.0 0.05 341.0 2.0 24
105.00 LMT1420U105 0.05 0.00 0.05 10.0 0.05 358.0 36.0 47
110.00 LMT1420U110 0.05 0.00 0.05 10.0 0.05 407.0 1.0 46
115.00 LMT1420U115 0.06 0.01 0.05 10.0 0.05 459.0 10.0 351
120.00 LMT1420U120 0.10 0.05 0.05 10.0 0.05 406.0 1.0 76
125.00 LMT1420U125 0.02 -0.03 0.05 10.0 0.05 385.0 4.0 126
130.00 LMT1420U130 0.12 0.07 0.05 10.0 0.05 404.0 20.0 90
135.00 LMT1420U135 0.05 0.00 0.05 12.0 0.05 502.0 2.0 145
140.00 LMT1420U140 0.05 0.00 0.05 10.0 0.05 507.0 4.0 362
145.00 LMT1420U145 0.05 0.00 0.10 1.0 0.05 423.0 1.0 317
150.00 LMT1420U150 0.05 0.00 0.05 20.0 0.05 482.0 5.0 720
155.00 LMT1420U155 0.05 0.00 0.05 3.0 0.05 387.0 2.0 856
160.00 LMT1420U160 0.05 0.00 0.05 2.0 0.05 542.0 1.0 1,418
165.00 LMT1420U165 0.05 0.00 0.05 1.0 0.05 595.0 1.0 544
170.00 LMT1420U170 0.06 0.00 0.05 4.0 0.05 541.0 7.0 924
175.00 LMT1420U175 0.01 -0.04 0.05 10.0 0.05 517.0 1.0 326
180.00 LMT1420U180 0.01 -1.52 0.05 44.0 0.05 246.0 18.0 115
185.00 LMT1420U185 11.18 6.48 3.70 597.0 4.30 1069.0 5.0 5
190.00 LMT1420U190 9.90 0.00 8.70 233.0 9.90 382.0 0.0 0
195.00 LMT1420U195 14.90 0.00 12.90 156.0 15.70 182.0 0.0 0
200.00 LMT1420U200 19.70 0.00 17.90 142.0 20.70 150.0 0.0 0
210.00 LMT1420U210 29.80 0.00 28.00 123.0 31.20 140.0 0.0 0
220.00 LMT1420U220 39.30 0.00 37.90 119.0 41.30 142.0 0.0 0
230.00 LMT1420U230 49.40 0.00 47.90 122.0 51.30 146.0 0.0 0