$181.33 +0.66 (0.37%) Lockheed Martin Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 181.33
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.66 (0.37%)
Prev Close: 180.67
Open: 181.67
Bid: 176.29
Ask: 182.22
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 LMT1422K105 74.50 0.00 74.10 51.0 77.60 40.0 0.0 0
110.00 LMT1422K110 69.10 0.00 69.10 70.0 72.10 57.0 0.0 0
115.00 LMT1422K115 64.10 0.00 64.10 60.0 67.10 49.0 0.0 0
120.00 LMT1422K120 59.20 0.00 59.10 51.0 62.00 40.0 0.0 0
125.00 LMT1422K125 54.10 0.00 54.20 50.0 57.00 40.0 0.0 0
130.00 LMT1422K130 49.20 0.00 49.30 55.0 52.20 40.0 0.0 0
135.00 LMT1422K135 44.20 0.00 44.00 91.0 47.10 40.0 0.0 0
140.00 LMT1422K140 39.20 0.00 39.10 70.0 42.10 40.0 0.0 0
145.00 LMT1422K145 25.40 -9.00 34.20 312.0 36.80 21.0 5.0 4
150.00 LMT1422K150 29.30 0.00 29.20 223.0 32.20 94.0 0.0 0
155.00 LMT1422K155 24.30 0.00 24.30 298.0 27.30 146.0 0.0 0
160.00 LMT1422K160 17.86 -1.64 19.40 504.0 22.30 246.0 3.0 3
165.00 LMT1422K165 17.00 0.00 14.90 575.0 17.20 133.0 30.0 159
170.00 LMT1422K170 11.10 -0.80 10.20 1034.0 12.50 30.0 2.0 274
175.00 LMT1422K175 7.90 0.20 7.70 588.0 8.20 351.0 8.0 649
180.00 LMT1422K180 3.90 -0.30 4.20 583.0 4.50 217.0 36.0 780
185.00 LMT1422K185 1.80 0.05 1.75 704.0 2.00 287.0 100.0 1,069
190.00 LMT1422K190 0.40 -0.05 0.35 1002.0 0.70 129.0 13.0 307
195.00 LMT1422K195 0.05 -0.05 0.05 684.0 0.25 412.0 18.0 125
200.00 LMT1422K200 0.05 0.00 0.05 2.0 0.10 141.0 2.0 3
210.00 LMT1422K210 0.10 0.05 0.10 3.0 0.05 111.0 5.0 5
220.00 LMT1422K220 0.10 0.00 0.00 0.0 0.05 110.0 0.0 0
230.00 LMT1422K230 0.10 0.00 0.00 0.0 0.05 136.0 0.0 0
240.00 LMT1422K240 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
250.00 LMT1422K250 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
260.00 LMT1422K260 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
270.00 LMT1422K270 0.05 0.00 0.00 0.0 0.05 215.0 0.0 0

Put Options: LMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 LMT1422W105 0.05 0.00 0.00 0.0 0.05 207.0 47.0 47
110.00 LMT1422W110 0.05 0.00 0.05 20.0 0.05 175.0 38.0 75
115.00 LMT1422W115 0.05 0.00 0.05 31.0 0.05 191.0 50.0 258
120.00 LMT1422W120 0.05 0.00 0.05 10.0 0.05 141.0 35.0 1,746
125.00 LMT1422W125 0.05 0.00 0.05 25.0 0.05 60.0 25.0 219
130.00 LMT1422W130 0.05 0.00 0.05 25.0 0.10 192.0 35.0 260
135.00 LMT1422W135 0.20 0.15 0.05 10.0 0.10 289.0 10.0 79
140.00 LMT1422W140 0.13 0.08 0.05 10.0 0.10 274.0 4.0 118
145.00 LMT1422W145 0.05 0.00 0.05 71.0 0.15 126.0 10.0 47
150.00 LMT1422W150 0.40 0.35 0.05 318.0 0.25 551.0 77.0 87
155.00 LMT1422W155 0.20 0.05 0.10 403.0 0.25 421.0 11.0 332
160.00 LMT1422W160 0.30 0.01 0.20 390.0 0.40 487.0 19.0 282
165.00 LMT1422W165 0.49 0.00 0.40 291.0 0.55 295.0 9.0 669
170.00 LMT1422W170 0.86 -0.14 0.75 331.0 0.95 449.0 71.0 806
175.00 LMT1422W175 1.60 0.00 1.45 137.0 1.65 250.0 43.0 1,068
180.00 LMT1422W180 3.30 0.00 2.95 1.0 3.10 21.0 2.0 499
185.00 LMT1422W185 5.50 0.00 5.30 379.0 5.70 467.0 17.0 52
190.00 LMT1422W190 8.80 0.00 8.80 371.0 11.50 562.0 0.0 0
195.00 LMT1422W195 13.00 0.00 13.40 209.0 15.90 539.0 0.0 0
200.00 LMT1422W200 18.10 0.00 18.30 67.0 20.80 216.0 0.0 0
210.00 LMT1422W210 33.80 5.70 28.00 84.0 30.90 202.0 1.0 1
220.00 LMT1422W220 38.20 0.00 37.20 25.0 40.90 52.0 0.0 0
230.00 LMT1422W230 48.00 0.00 47.80 46.0 50.90 51.0 0.0 0
240.00 LMT1422W240 58.20 0.00 57.40 25.0 60.90 30.0 0.0 0
250.00 LMT1422W250 68.20 0.00 67.40 25.0 70.90 25.0 0.0 0
260.00 LMT1422W260 77.70 0.00 78.00 25.0 81.00 60.0 0.0 0
270.00 LMT1422W270 88.00 0.00 87.40 25.0 90.90 32.0 0.0 0