Lockheed Martin Corp $175.32

up +0.22


22/8/2014 10:39 AM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 175.32
Trade Time: Aug 22 10:39 AM Eastern Daylight Time
Change: 0.22 (0.13 %)
Prev Close: 175.10
Open: 174.71
Bid: 175.28
Ask: 175.36
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 23%
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LMT1420I75 98.00 0.00 98.80 83.0 101.50 45.0 0.0 0
80.00 LMT1420I80 93.00 0.00 93.80 83.0 96.50 45.0 0.0 0
85.00 LMT1420I85 88.00 0.00 88.80 83.0 91.50 45.0 0.0 0
90.00 LMT1420I90 74.40 -8.50 83.80 83.0 86.60 45.0 8.0 8
95.00 LMT1420I95 69.40 -8.60 78.80 83.0 81.90 50.0 3.0 3
100.00 LMT1420I100 64.40 -8.60 73.80 83.0 76.60 45.0 8.0 8
105.00 LMT1420I105 68.00 0.00 68.80 83.0 71.40 45.0 0.0 0
110.00 LMT1420I110 61.90 -1.30 63.80 100.0 66.50 60.0 3.0 3
115.00 LMT1420I115 58.00 0.00 58.80 83.0 61.40 45.0 0.0 0
120.00 LMT1420I120 53.00 0.00 53.80 83.0 56.40 45.0 0.0 0
125.00 LMT1420I125 39.47 -8.73 48.90 71.0 51.60 60.0 31.0 31
130.00 LMT1420I130 24.90 -18.10 43.90 76.0 46.40 61.0 1.0 1
135.00 LMT1420I135 24.00 -14.00 38.90 71.0 41.40 60.0 30.0 30
140.00 LMT1420I140 31.50 -1.50 34.10 161.0 36.50 132.0 5.0 7
145.00 LMT1420I145 20.60 -7.40 29.10 118.0 31.60 80.0 1.0 8
150.00 LMT1420I150 18.70 -5.10 24.20 170.0 26.50 118.0 1.0 169
155.00 LMT1420I155 9.60 -8.80 19.20 370.0 21.40 306.0 1.0 141
160.00 LMT1420I160 15.20 0.00 14.20 339.0 16.20 298.0 3.0 581
165.00 LMT1420I165 10.66 0.56 10.20 40.0 11.30 342.0 2.0 1,283
170.00 LMT1420I170 5.60 0.28 5.30 435.0 6.20 628.0 18.0 2,597
175.00 LMT1420I175 2.05 0.15 1.95 237.0 2.20 792.0 250.0 2,049
180.00 LMT1420I180 0.60 0.05 0.45 467.0 0.60 470.0 77.0 704
185.00 LMT1420I185 0.15 0.10 0.05 352.0 0.15 52.0 8.0 207
190.00 LMT1420I190 0.04 0.00 0.05 2.0 0.05 1.0 3.0 62
195.00 LMT1420I195 0.15 0.10 0.05 84.0 0.05 64.0 20.0 31
200.00 LMT1420I200 0.10 0.05 0.05 6.0 0.05 77.0 6.0 20
210.00 LMT1420I210 0.10 0.05 0.05 1.0 0.05 94.0 5.0 71
220.00 LMT1420I220 0.05 0.00 0.05 21.0 0.05 87.0 10.0 40
230.00 LMT1420I230 0.15 0.10 0.05 10.0 0.05 74.0 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 0.05 100.0 8.0 7
80.00 LMT1420U80 0.05 0.00 0.05 10.0 0.05 84.0 11.0 11
85.00 LMT1420U85 0.05 0.00 0.05 10.0 0.05 95.0 10.0 50
90.00 LMT1420U90 0.05 0.00 0.05 20.0 0.05 95.0 10.0 68
95.00 LMT1420U95 0.05 0.00 0.05 20.0 0.05 118.0 1.0 192
100.00 LMT1420U100 0.05 0.00 0.05 10.0 0.05 106.0 2.0 24
105.00 LMT1420U105 0.05 0.00 0.05 22.0 0.05 289.0 36.0 47
110.00 LMT1420U110 0.05 0.00 0.05 10.0 0.05 118.0 1.0 46
115.00 LMT1420U115 0.06 0.01 0.05 10.0 0.05 114.0 10.0 351
120.00 LMT1420U120 0.10 0.05 0.05 10.0 0.05 122.0 1.0 76
125.00 LMT1420U125 0.05 0.00 0.05 10.0 0.05 71.0 4.0 134
130.00 LMT1420U130 0.12 0.02 0.05 10.0 0.05 24.0 20.0 90
135.00 LMT1420U135 0.05 -0.05 0.05 10.0 0.10 203.0 5.0 100
140.00 LMT1420U140 0.15 0.00 0.05 25.0 0.10 39.0 2.0 280
145.00 LMT1420U145 0.35 0.30 0.05 58.0 0.10 27.0 20.0 328
150.00 LMT1420U150 0.15 0.00 0.10 26.0 0.20 642.0 4.0 738
155.00 LMT1420U155 0.20 0.00 0.10 444.0 0.25 677.0 7.0 912
160.00 LMT1420U160 0.29 0.00 0.15 744.0 0.35 969.0 27.0 1,507
165.00 LMT1420U165 0.52 -0.07 0.40 610.0 0.55 581.0 2.0 421
170.00 LMT1420U170 1.12 -0.09 1.05 724.0 1.30 1049.0 2.0 356
175.00 LMT1420U175 3.10 0.00 2.85 591.0 3.10 551.0 102.0 200
180.00 LMT1420U180 6.95 0.00 5.90 608.0 7.50 668.0 4.0 31
185.00 LMT1420U185 10.80 0.00 10.20 273.0 12.20 360.0 0.0 0
190.00 LMT1420U190 15.60 0.00 15.00 311.0 17.20 377.0 0.0 0
195.00 LMT1420U195 20.00 0.00 19.70 247.0 22.10 252.0 0.0 0
200.00 LMT1420U200 24.80 0.00 24.90 202.0 27.20 234.0 0.0 0
210.00 LMT1420U210 35.40 0.00 34.90 34.0 37.20 34.0 0.0 0
220.00 LMT1420U220 44.40 0.00 44.70 36.0 47.50 47.0 0.0 0
230.00 LMT1420U230 54.30 0.00 54.90 36.0 57.50 47.0 0.0 0
Trading Center