$190.57 +1.28 (0.68%) Lockheed Martin Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 190.57
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.28 (0.68%)
Prev Close: 189.29
Open: 191.40
Bid: 179.28
Ask: 191.91
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 LMT1422K105 81.70 0.00 84.30 25.0 86.00 25.0 0.0 0
110.00 LMT1422K110 76.70 0.00 79.30 25.0 81.00 24.0 0.0 0
115.00 LMT1422K115 71.90 0.00 74.30 25.0 76.00 24.0 0.0 0
120.00 LMT1422K120 66.60 0.00 69.30 25.0 71.00 24.0 0.0 0
125.00 LMT1422K125 61.70 0.00 64.30 25.0 66.00 24.0 0.0 0
130.00 LMT1422K130 56.90 0.00 59.30 25.0 61.00 24.0 0.0 0
135.00 LMT1422K135 51.80 0.00 54.30 25.0 56.00 24.0 0.0 0
140.00 LMT1422K140 46.80 0.00 49.50 23.0 51.10 27.0 0.0 0
145.00 LMT1422K145 25.40 -16.40 44.40 24.0 46.10 25.0 5.0 4
150.00 LMT1422K150 36.80 0.00 39.60 24.0 41.10 32.0 0.0 0
155.00 LMT1422K155 33.10 0.00 34.50 54.0 35.60 34.0 0.0 0
160.00 LMT1422K160 17.86 -10.14 29.50 28.0 30.60 25.0 3.0 3
165.00 LMT1422K165 18.80 -4.30 24.60 389.0 25.90 66.0 4.0 151
170.00 LMT1422K170 20.70 1.90 19.70 42.0 21.10 122.0 3.0 267
175.00 LMT1422K175 15.80 1.43 14.80 553.0 16.10 183.0 13.0 643
180.00 LMT1422K180 11.00 1.41 10.60 485.0 11.40 53.0 113.0 756
185.00 LMT1422K185 6.30 0.50 6.60 54.0 6.80 20.0 223.0 1,203
190.00 LMT1422K190 3.00 0.39 3.20 172.0 3.40 295.0 161.0 591
195.00 LMT1422K195 1.15 0.35 1.15 354.0 1.35 144.0 303.0 132
200.00 LMT1422K200 0.40 0.20 0.30 64.0 0.40 257.0 23.0 23
210.00 LMT1422K210 0.10 0.00 0.10 3.0 0.10 40.0 5.0 5
220.00 LMT1422K220 0.05 0.00 0.00 0.0 0.05 147.0 0.0 0
230.00 LMT1422K230 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
240.00 LMT1422K240 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
250.00 LMT1422K250 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
260.00 LMT1422K260 0.05 0.00 0.00 0.0 0.05 47.0 0.0 0
270.00 LMT1422K270 0.05 0.00 0.00 0.0 0.05 43.0 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 68.0 47.0 47
110.00 LMT1422W110 0.05 0.00 0.05 20.0 0.05 65.0 38.0 75
115.00 LMT1422W115 0.05 0.00 0.05 31.0 0.05 65.0 50.0 258
120.00 LMT1422W120 0.05 0.00 0.05 10.0 0.05 115.0 35.0 1,746
125.00 LMT1422W125 0.05 0.00 0.05 25.0 0.05 102.0 25.0 219
130.00 LMT1422W130 0.05 0.00 0.05 25.0 0.05 102.0 35.0 260
135.00 LMT1422W135 0.20 0.15 0.05 10.0 0.05 29.0 10.0 79
140.00 LMT1422W140 0.13 0.08 0.05 10.0 0.10 40.0 4.0 118
145.00 LMT1422W145 0.05 0.00 0.05 10.0 0.10 126.0 10.0 51
150.00 LMT1422W150 0.05 0.00 0.05 10.0 0.10 126.0 3.0 87
155.00 LMT1422W155 0.04 -0.04 0.05 2.0 0.10 130.0 10.0 323
160.00 LMT1422W160 0.10 -0.01 0.05 10.0 0.15 357.0 54.0 311
165.00 LMT1422W165 0.20 0.05 0.05 260.0 0.20 387.0 54.0 650
170.00 LMT1422W170 0.25 -0.01 0.15 1.0 0.30 9.0 27.0 895
175.00 LMT1422W175 0.35 -0.14 0.25 596.0 0.40 158.0 73.0 1,126
180.00 LMT1422W180 0.65 -0.15 0.55 577.0 0.75 294.0 80.0 478
185.00 LMT1422W185 1.29 -0.56 1.25 228.0 1.40 147.0 98.0 432
190.00 LMT1422W190 3.05 -0.85 2.90 101.0 3.10 202.0 56.0 2,115
195.00 LMT1422W195 5.20 -1.40 5.50 622.0 6.00 103.0 24.0 0
200.00 LMT1422W200 10.10 0.00 9.60 42.0 10.90 169.0 0.0 0
210.00 LMT1422W210 33.80 13.60 19.20 42.0 20.50 202.0 1.0 1
220.00 LMT1422W220 29.30 0.00 29.00 85.0 30.60 32.0 0.0 0
230.00 LMT1422W230 39.00 0.00 39.00 24.0 40.70 33.0 0.0 0
240.00 LMT1422W240 48.90 0.00 49.00 24.0 50.70 25.0 0.0 0
250.00 LMT1422W250 58.90 0.00 59.00 41.0 60.70 46.0 0.0 0
260.00 LMT1422W260 68.90 0.00 69.00 41.0 70.70 46.0 0.0 0
270.00 LMT1422W270 78.80 0.00 79.00 41.0 80.70 46.0 0.0 0