Lockheed Martin Corp $161.98

up +5.29


23/4/2014 06:40 PM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 161.98
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 5.29 (3.38 %)
Prev Close: 156.69
Open: 156.81
Bid: 156.10
Ask: 165.00
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 48%
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 LMT1417E85 74.90 0.00 74.90 20.0 77.70 21.0 0.0 0
90.00 LMT1417E90 69.90 0.00 69.90 30.0 72.60 22.0 0.0 0
95.00 LMT1417E95 65.00 0.00 65.00 30.0 67.60 20.0 0.0 0
100.00 LMT1417E100 59.70 -0.30 60.00 36.0 62.50 20.0 50.0 49
105.00 LMT1417E105 58.50 3.50 55.00 37.0 57.70 22.0 1.0 1
110.00 LMT1417E110 50.00 0.00 50.00 22.0 52.60 20.0 0.0 0
115.00 LMT1417E115 45.10 0.00 45.10 24.0 47.60 20.0 0.0 0
120.00 LMT1417E120 40.10 0.00 40.10 10.0 42.70 21.0 0.0 0
125.00 LMT1417E125 35.10 0.00 35.10 36.0 37.70 31.0 0.0 0
130.00 LMT1417E130 30.50 0.00 30.50 26.0 32.70 33.0 0.0 0
135.00 LMT1417E135 24.49 -0.71 25.20 58.0 27.60 31.0 1.0 1
140.00 LMT1417E140 20.20 0.00 20.20 96.0 22.80 33.0 0.0 0
145.00 LMT1417E145 15.10 0.00 15.10 258.0 17.90 47.0 0.0 0
150.00 LMT1417E150 11.00 0.00 10.30 467.0 12.90 77.0 1.0 24
155.00 LMT1417E155 7.00 0.00 7.40 563.0 8.30 536.0 21.0 124
160.00 LMT1417E160 4.10 0.00 4.00 66.0 4.20 262.0 156.0 696
165.00 LMT1417E165 1.50 0.00 1.45 247.0 1.60 173.0 479.0 1,502
170.00 LMT1417E170 0.40 0.00 0.40 35.0 0.45 3.0 98.0 302
175.00 LMT1417E175 0.04 0.00 0.05 372.0 0.15 280.0 1.0 56
180.00 LMT1417E180 0.05 0.00 0.05 40.0 0.05 250.0 2.0 36
185.00 LMT1417E185 0.05 0.00 0.05 20.0 0.05 250.0 0.0 0
190.00 LMT1417E190 0.15 0.10 0.05 1.0 0.05 45.0 2.0 2
195.00 LMT1417E195 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
200.00 LMT1417E200 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
210.00 LMT1417E210 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
220.00 LMT1417E220 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
230.00 LMT1417E230 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
240.00 LMT1417E240 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0

Put Options: LMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 LMT1417Q85 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
90.00 LMT1417Q90 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
95.00 LMT1417Q95 0.05 0.00 0.05 10.0 0.05 41.0 10.0 11
100.00 LMT1417Q100 0.05 0.00 0.05 15.0 0.05 147.0 26.0 202
105.00 LMT1417Q105 0.05 0.00 0.05 1.0 0.05 148.0 26.0 111
110.00 LMT1417Q110 0.05 0.00 0.05 5.0 0.05 50.0 5.0 272
115.00 LMT1417Q115 0.05 0.00 0.05 10.0 0.05 21.0 0.0 10
120.00 LMT1417Q120 0.10 0.00 0.05 24.0 0.10 148.0 10.0 10
125.00 LMT1417Q125 0.05 0.00 0.05 13.0 0.10 71.0 1.0 40
130.00 LMT1417Q130 0.05 0.00 0.05 1.0 0.10 254.0 61.0 3
135.00 LMT1417Q135 0.10 0.00 0.05 54.0 0.15 39.0 18.0 96
140.00 LMT1417Q140 0.10 0.00 0.10 12.0 0.15 205.0 14.0 90
145.00 LMT1417Q145 0.20 0.00 0.15 250.0 0.25 379.0 9.0 116
150.00 LMT1417Q150 0.40 0.00 0.35 1.0 0.40 67.0 60.0 1,334
155.00 LMT1417Q155 0.76 0.00 0.70 647.0 0.85 37.0 852.0 542
160.00 LMT1417Q160 1.91 0.00 1.85 350.0 2.05 329.0 22.0 809
165.00 LMT1417Q165 4.50 0.00 4.20 545.0 4.50 38.0 4.0 108
170.00 LMT1417Q170 7.30 -0.60 7.90 453.0 9.40 366.0 2.0 2
175.00 LMT1417Q175 12.50 0.00 12.50 54.0 14.60 216.0 0.0 0
180.00 LMT1417Q180 17.50 0.00 17.50 22.0 19.60 139.0 0.0 0
185.00 LMT1417Q185 20.90 0.00 22.40 33.0 24.60 59.0 0.0 0
190.00 LMT1417Q190 26.50 -1.00 27.50 28.0 28.60 27.0 2.0 1
195.00 LMT1417Q195 32.30 0.00 32.30 20.0 34.50 23.0 0.0 0
200.00 LMT1417Q200 37.40 0.00 37.40 10.0 40.00 20.0 0.0 0
210.00 LMT1417Q210 47.30 0.00 47.30 20.0 50.00 36.0 0.0 0
220.00 LMT1417Q220 57.40 0.00 57.40 21.0 58.70 20.0 0.0 0
230.00 LMT1417Q230 67.30 0.00 67.30 20.0 68.80 20.0 0.0 0
240.00 LMT1417Q240 76.50 -0.90 77.40 22.0 80.10 23.0 11.0 7
Trading Center