$172.61 -2.92 (-1.66%) Lockheed Martin Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 172.61
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -2.92 (-1.66%)
Prev Close: 175.53
Open: 170.15
Bid: 172.36
Ask: 173.00
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 LMT1422K105 68.10 0.00 66.50 30.0 69.10 60.0 0.0 0
110.00 LMT1422K110 63.40 0.00 61.40 64.0 64.10 67.0 0.0 0
115.00 LMT1422K115 58.10 0.00 56.40 61.0 59.10 88.0 0.0 0
120.00 LMT1422K120 53.10 0.00 51.40 64.0 54.30 127.0 0.0 0
125.00 LMT1422K125 48.30 0.00 46.50 30.0 49.10 30.0 0.0 0
130.00 LMT1422K130 43.40 0.00 41.40 31.0 44.20 40.0 0.0 0
135.00 LMT1422K135 38.60 0.00 36.50 36.0 39.10 30.0 0.0 0
140.00 LMT1422K140 33.50 0.00 31.60 44.0 34.20 189.0 0.0 0
145.00 LMT1422K145 25.40 -5.40 26.70 86.0 29.20 244.0 5.0 5
150.00 LMT1422K150 25.10 0.00 21.80 84.0 24.40 318.0 0.0 0
155.00 LMT1422K155 20.20 0.00 17.00 222.0 19.50 444.0 0.0 0
160.00 LMT1422K160 17.86 2.56 13.00 334.0 14.90 735.0 3.0 3
165.00 LMT1422K165 8.80 -2.10 8.90 62.0 9.60 826.0 209.0 105
170.00 LMT1422K170 5.40 -2.30 5.20 68.0 5.50 53.0 426.0 255
175.00 LMT1422K175 2.60 -2.20 2.55 10.0 2.80 437.0 671.0 465
180.00 LMT1422K180 1.20 -1.35 1.00 43.0 1.20 449.0 315.0 671
185.00 LMT1422K185 0.40 -0.68 0.30 59.0 0.50 598.0 240.0 813
190.00 LMT1422K190 0.13 -0.29 0.05 79.0 0.20 241.0 64.0 302
195.00 LMT1422K195 0.05 -0.13 0.05 2.0 0.10 93.0 4.0 117
200.00 LMT1422K200 0.25 0.05 0.05 266.0 0.10 45.0 1.0 1
210.00 LMT1422K210 0.10 0.00 0.10 3.0 0.05 51.0 5.0 5
220.00 LMT1422K220 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
230.00 LMT1422K230 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
240.00 LMT1422K240 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
250.00 LMT1422K250 0.05 0.00 0.00 0.0 0.05 161.0 0.0 0
260.00 LMT1422K260 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
270.00 LMT1422K270 0.05 0.00 0.00 0.0 0.05 157.0 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 0.05 159.0 47.0 47
110.00 LMT1422W110 0.05 0.00 0.05 20.0 0.05 142.0 38.0 75
115.00 LMT1422W115 0.05 0.00 0.05 31.0 0.05 123.0 50.0 258
120.00 LMT1422W120 0.05 0.00 0.05 10.0 0.05 40.0 35.0 1,746
125.00 LMT1422W125 0.05 0.00 0.05 25.0 0.10 199.0 4.0 192
130.00 LMT1422W130 0.10 0.00 0.05 71.0 0.15 108.0 13.0 212
135.00 LMT1422W135 0.20 0.15 0.05 128.0 0.20 389.0 10.0 79
140.00 LMT1422W140 0.18 -0.04 0.10 83.0 0.30 669.0 115.0 12
145.00 LMT1422W145 0.40 0.10 0.15 234.0 0.35 527.0 36.0 11
150.00 LMT1422W150 0.40 -0.06 0.30 31.0 0.45 513.0 77.0 16
155.00 LMT1422W155 0.62 0.00 0.50 201.0 0.75 875.0 296.0 222
160.00 LMT1422W160 0.94 0.06 0.80 295.0 1.05 137.0 138.0 205
165.00 LMT1422W165 1.60 -0.02 1.55 435.0 1.80 88.0 347.0 431
170.00 LMT1422W170 3.00 0.33 2.95 36.0 3.30 669.0 140.0 794
175.00 LMT1422W175 5.30 0.80 5.10 256.0 5.60 145.0 351.0 934
180.00 LMT1422W180 8.13 1.13 7.90 829.0 9.20 232.0 23.0 286
185.00 LMT1422W185 10.10 0.50 11.50 365.0 13.70 87.0 2.0 40
190.00 LMT1422W190 14.00 0.00 16.10 316.0 18.80 116.0 0.0 0
195.00 LMT1422W195 18.70 0.00 20.80 135.0 22.80 42.0 0.0 0
200.00 LMT1422W200 23.50 0.00 26.00 119.0 28.60 104.0 0.0 0
210.00 LMT1422W210 33.80 0.30 35.90 119.0 37.80 48.0 1.0 1
220.00 LMT1422W220 43.50 0.00 46.00 80.0 48.60 100.0 0.0 0
230.00 LMT1422W230 53.00 0.00 55.80 61.0 58.60 53.0 0.0 0
240.00 LMT1422W240 63.00 0.00 66.00 36.0 68.60 42.0 0.0 0
250.00 LMT1422W250 73.40 0.00 75.90 62.0 78.50 43.0 0.0 0
260.00 LMT1422W260 83.00 0.00 86.00 36.0 88.50 43.0 0.0 0
270.00 LMT1422W270 93.40 0.00 95.90 34.0 98.50 47.0 0.0 0