Lockheed Martin Corp $169.33

down -0.67


29/7/2014 04:02 PM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 169.33
Trade Time: Jul 29 04:02 PM Eastern Daylight Time
Change: -0.67 (-0.39 %)
Prev Close: 170.00
Open: 170.50
Bid: 169.34
Ask: 169.42
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 25%
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 LMT1416H90 77.90 0.00 78.20 38.0 81.80 12.0 0.0 0
95.00 LMT1416H95 72.90 0.00 73.40 157.0 76.50 127.0 0.0 0
100.00 LMT1416H100 67.90 0.00 68.40 84.0 71.50 141.0 0.0 0
105.00 LMT1416H105 63.40 0.00 63.50 230.0 66.90 276.0 0.0 0
110.00 LMT1416H110 58.40 0.00 58.50 176.0 61.90 271.0 0.0 0
115.00 LMT1416H115 53.40 0.00 53.90 162.0 56.00 211.0 0.0 0
120.00 LMT1416H120 48.40 0.00 48.50 176.0 51.90 281.0 0.0 0
125.00 LMT1416H125 43.40 0.00 43.50 176.0 46.90 274.0 0.0 0
130.00 LMT1416H130 38.40 0.00 38.50 178.0 41.50 241.0 0.0 0
135.00 LMT1416H135 33.10 0.00 33.50 170.0 36.50 239.0 0.0 0
140.00 LMT1416H140 28.10 0.00 28.80 189.0 30.60 204.0 0.0 0
145.00 LMT1416H145 16.70 -6.50 24.10 106.0 25.60 231.0 1.0 3
150.00 LMT1416H150 15.60 -2.50 19.10 163.0 21.10 219.0 3.0 8
155.00 LMT1416H155 12.52 -0.78 14.20 114.0 15.60 218.0 9.0 49
160.00 LMT1416H160 10.60 1.15 9.40 92.0 10.60 439.0 2.0 304
165.00 LMT1416H165 5.82 -0.08 5.00 168.0 5.60 813.0 18.0 887
170.00 LMT1416H170 1.90 -0.37 1.85 220.0 2.05 979.0 32.0 1,054
175.00 LMT1416H175 0.45 0.00 0.35 533.0 0.50 927.0 107.0 433
180.00 LMT1416H180 0.15 0.10 0.05 24.0 0.10 58.0 2.0 42
185.00 LMT1416H185 0.10 0.00 0.05 1.0 0.05 21.0 0.0 0
190.00 LMT1416H190 0.05 0.00 0.05 1.0 0.05 36.0 0.0 0
195.00 LMT1416H195 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
200.00 LMT1416H200 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
210.00 LMT1416H210 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
220.00 LMT1416H220 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
230.00 LMT1416H230 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
240.00 LMT1416H240 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0

Put Options: LMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 LMT1416T90 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
95.00 LMT1416T95 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
100.00 LMT1416T100 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
105.00 LMT1416T105 0.05 0.00 0.05 10.0 0.05 54.0 10.0 10
110.00 LMT1416T110 0.05 0.00 0.05 12.0 0.05 181.0 51.0 41
115.00 LMT1416T115 0.05 0.00 0.05 12.0 0.05 178.0 52.0 42
120.00 LMT1416T120 0.05 0.00 0.05 10.0 0.05 148.0 172.0 162
125.00 LMT1416T125 0.05 0.00 0.05 10.0 0.05 57.0 59.0 59
130.00 LMT1416T130 0.05 0.00 0.05 10.0 0.05 60.0 4.0 44
135.00 LMT1416T135 0.05 -0.05 0.05 6.0 0.05 35.0 6.0 26
140.00 LMT1416T140 0.08 0.03 0.05 358.0 0.05 23.0 4.0 7
145.00 LMT1416T145 0.05 0.00 0.05 28.0 0.10 354.0 3.0 211
150.00 LMT1416T150 0.06 0.01 0.05 1.0 0.10 240.0 14.0 171
155.00 LMT1416T155 0.15 0.05 0.05 544.0 0.15 92.0 1.0 389
160.00 LMT1416T160 0.25 0.00 0.15 950.0 0.30 618.0 20.0 877
165.00 LMT1416T165 0.75 -0.01 0.65 416.0 0.80 1057.0 491.0 598
170.00 LMT1416T170 2.35 -0.22 2.30 50.0 2.45 544.0 21.0 135
175.00 LMT1416T175 5.50 0.60 4.80 634.0 6.10 285.0 9.0 7
180.00 LMT1416T180 21.50 12.10 8.40 281.0 11.20 263.0 22.0 22
185.00 LMT1416T185 14.40 0.00 13.30 320.0 16.60 271.0 0.0 0
190.00 LMT1416T190 19.50 0.00 18.10 254.0 21.60 278.0 0.0 0
195.00 LMT1416T195 24.10 0.00 23.20 278.0 26.60 293.0 0.0 0
200.00 LMT1416T200 29.10 0.00 28.20 269.0 31.60 221.0 0.0 0
210.00 LMT1416T210 39.10 0.00 38.40 276.0 41.10 143.0 0.0 0
220.00 LMT1416T220 49.10 0.00 48.20 264.0 51.60 216.0 0.0 0
230.00 LMT1416T230 59.10 0.00 58.20 259.0 61.60 237.0 0.0 0
240.00 LMT1416T240 68.90 0.00 68.10 278.0 71.60 161.0 0.0 0
Trading Center