Lockheed Martin Corp $179.57

up +0.77


18/9/2014 04:00 PM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 179.57
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.77 (0.43 %)
Prev Close: 178.80
Open: 179.37
Bid: 176.21
Ask: 185.00
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 21%
Options:

Call Options: LMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LMT1420I75 102.20 0.00 102.20 35.0 105.70 20.0 0.0 0
80.00 LMT1420I80 97.20 0.00 97.10 60.0 99.90 36.0 0.0 0
85.00 LMT1420I85 92.20 0.00 92.10 70.0 94.90 24.0 0.0 0
90.00 LMT1420I90 86.60 -0.60 87.40 31.0 89.90 27.0 30.0 8
95.00 LMT1420I95 81.70 -0.40 82.30 36.0 84.90 67.0 6.0 3
100.00 LMT1420I100 76.60 -0.60 77.40 20.0 79.90 62.0 30.0 8
105.00 LMT1420I105 72.00 0.00 72.30 46.0 74.90 72.0 0.0 0
110.00 LMT1420I110 66.63 -0.67 67.10 78.0 69.80 26.0 6.0 3
115.00 LMT1420I115 62.30 0.00 62.60 39.0 64.90 31.0 0.0 0
120.00 LMT1420I120 57.20 0.00 58.10 27.0 59.80 25.0 0.0 0
125.00 LMT1420I125 39.47 -12.73 52.10 64.0 54.90 25.0 31.0 31
130.00 LMT1420I130 47.60 0.40 47.70 36.0 49.80 23.0 1.0 1
135.00 LMT1420I135 41.60 -0.60 42.20 39.0 44.80 25.0 45.0 30
140.00 LMT1420I140 34.60 -2.70 38.10 31.0 39.80 25.0 2.0 2
145.00 LMT1420I145 31.60 -0.60 32.20 42.0 34.80 25.0 30.0 8
150.00 LMT1420I150 23.90 -3.10 28.10 522.0 29.80 111.0 21.0 15
155.00 LMT1420I155 19.50 -2.60 23.10 526.0 24.80 115.0 1.0 21
160.00 LMT1420I160 19.10 0.10 19.40 32.0 19.80 252.0 50.0 105
165.00 LMT1420I165 14.30 1.80 13.90 666.0 14.80 245.0 112.0 240
170.00 LMT1420I170 9.10 1.15 9.40 38.0 9.80 240.0 63.0 300
175.00 LMT1420I175 4.50 0.51 4.40 122.0 4.70 193.0 45.0 1,734
180.00 LMT1420I180 0.45 0.11 0.30 208.0 0.45 1606.0 92.0 2,785
185.00 LMT1420I185 0.05 0.00 0.05 7.0 0.05 283.0 3.0 243
190.00 LMT1420I190 0.05 0.00 0.05 2.0 0.05 121.0 21.0 62
195.00 LMT1420I195 0.15 0.10 0.05 84.0 0.05 121.0 10.0 31
200.00 LMT1420I200 0.10 0.05 0.05 6.0 0.05 142.0 6.0 20
210.00 LMT1420I210 0.05 0.00 0.05 1.0 0.05 121.0 10.0 71
220.00 LMT1420I220 0.05 0.00 0.05 21.0 0.05 166.0 10.0 40
230.00 LMT1420I230 0.15 0.10 0.05 10.0 0.05 108.0 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 0.05 216.0 8.0 7
80.00 LMT1420U80 0.05 0.00 0.05 10.0 0.05 247.0 11.0 11
85.00 LMT1420U85 0.05 0.00 0.05 10.0 0.05 244.0 10.0 50
90.00 LMT1420U90 0.05 0.00 0.05 20.0 0.05 245.0 10.0 68
95.00 LMT1420U95 0.05 0.00 0.05 20.0 0.05 321.0 1.0 192
100.00 LMT1420U100 0.05 0.00 0.05 10.0 0.05 145.0 2.0 24
105.00 LMT1420U105 0.05 0.00 0.05 10.0 0.05 277.0 36.0 47
110.00 LMT1420U110 0.05 0.00 0.05 10.0 0.05 146.0 1.0 46
115.00 LMT1420U115 0.06 0.01 0.05 10.0 0.05 312.0 10.0 351
120.00 LMT1420U120 0.10 0.05 0.05 10.0 0.05 151.0 1.0 76
125.00 LMT1420U125 0.02 -0.03 0.05 10.0 0.05 309.0 4.0 126
130.00 LMT1420U130 0.12 0.07 0.05 10.0 0.05 145.0 20.0 90
135.00 LMT1420U135 0.05 0.00 0.05 12.0 0.05 297.0 2.0 145
140.00 LMT1420U140 0.05 0.00 0.05 10.0 0.05 312.0 4.0 362
145.00 LMT1420U145 0.05 0.00 0.10 1.0 0.05 300.0 1.0 317
150.00 LMT1420U150 0.05 0.00 0.05 20.0 0.05 309.0 5.0 720
155.00 LMT1420U155 0.05 0.00 0.05 3.0 0.05 117.0 2.0 856
160.00 LMT1420U160 0.10 0.06 0.05 2.0 0.05 379.0 1.0 1,418
165.00 LMT1420U165 0.05 0.00 0.05 1.0 0.05 422.0 1.0 544
170.00 LMT1420U170 0.06 0.01 0.05 4.0 0.05 227.0 7.0 928
175.00 LMT1420U175 0.05 -0.04 0.05 10.0 0.20 2035.0 22.0 346
180.00 LMT1420U180 1.60 0.05 0.70 31.0 1.05 1411.0 15.0 127
185.00 LMT1420U185 11.18 5.88 4.70 1142.0 6.10 1111.0 5.0 5
190.00 LMT1420U190 10.00 0.00 9.90 271.0 11.80 290.0 0.0 0
195.00 LMT1420U195 15.20 0.00 14.90 261.0 16.80 289.0 0.0 0
200.00 LMT1420U200 20.20 0.00 19.70 269.0 21.90 282.0 0.0 0
210.00 LMT1420U210 30.00 0.00 29.80 30.0 31.90 25.0 0.0 0
220.00 LMT1420U220 40.20 0.00 39.30 45.0 42.30 49.0 0.0 0
230.00 LMT1420U230 50.10 0.00 49.40 30.0 51.90 25.0 0.0 0
Trading Center