LOCKHEED MARTIN Corp

(NYSE: LMT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
174.00 Down -0.10 -0.06%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.LMT4IKC075000 NA NA NA NA 97.500 101.3 NA NA
80.000 126.2.LMT4IKC080000 NA NA NA NA 92.300 96.3 NA NA
85.000 126.2.LMT4IKC085000 NA NA NA NA 87.300 91.3 NA NA
90.000 126.2.LMT4IKC090000 86.60 +12.20 +16.40% 2.30 82.500 86.3 30 8
95.000 126.2.LMT4IKC095000 81.70 +12.30 +17.72% 2.30 77.500 81.3 6 3
100.000 126.2.LMT4IKC100000 76.60 +12.20 +18.94% 2.30 72.500 76.3 30 8
105.000 126.2.LMT4IKC105000 NA NA NA NA 67.500 71.3 NA NA
110.000 126.2.LMT4IKC110000 66.63 +1.53 +2.35% 2.40 62.600 66.4 6 3
115.000 126.2.LMT4IKC115000 NA NA NA NA 57.600 61.3 NA NA
120.000 126.2.LMT4IKC120000 NA NA NA NA 52.600 56.3 NA NA
125.000 126.2.LMT4IKC125000 39.47 +39.47 NA 2.30 47.500 51.3 31 31
130.000 126.2.LMT4IKC130000 44.69 -1.81 -3.89% 2.30 42.500 46.3 1 1
135.000 126.2.LMT4IKC135000 41.60 +17.60 +73.33% 2.40 37.600 41.4 45 30
140.000 126.2.LMT4IKC140000 36.60 +5.10 +16.19% 1.40 33.700 35.4 30 2
145.000 126.2.LMT4IKC145000 31.60 +11.00 +53.40% 1.40 28.600 30.4 30 8
150.000 126.2.LMT4IKC150000 23.90 -2.80 -10.49% 1.40 23.500 25.4 21 15
155.000 126.2.LMT4IKC155000 19.60 -2.10 -9.68% 0.60 18.800 19.6 23 32
160.000 126.2.LMT4IKC160000 14.74 -1.78 -10.77% 1.50 13.900 15.5 62 159
165.000 126.2.LMT4IKC165000 9.87 -1.63 -14.17% 1.80 9.100 10.8 67 266
170.000 126.2.LMT4IKC170000 4.91 -0.56 -10.24% 1.10 4.800 5.1 67 346
175.000 126.2.LMT4IKC175000 1.71 -0.31 -15.35% 1.85 1.700 1.85 36 1,864
180.000 126.2.LMT4IKC180000 0.35 -0.10 -22.22% 0.4 0.300 0.4 15 1,252
185.000 126.2.LMT4IKC185000 0.10 unch unch 0.1 NA 0.1 5 221
190.000 126.2.LMT4IKC190000 0.05 +0.01 +25.00% 0.05 NA 0.05 21 62
195.000 126.2.LMT4IKC195000 0.15 +0.15 NA 0.05 NA 0.05 30 31
200.000 126.2.LMT4IKC200000 0.10 +0.10 NA 0.05 NA 0.05 6 20
210.000 126.2.LMT4IKC210000 0.05 -0.05 -50.00% 0.05 NA 0.05 10 71
220.000 126.2.LMT4IKC220000 0.15 +0.15 NA 0.05 NA 0.05 40 40
230.000 126.2.LMT4IKC230000 0.15 +0.15 NA 0.05 NA 0.05 31 60
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.LMT4UKC075000 0.10 +0.10 NA 0.05 NA 0.05 8 7
80.000 126.2.LMT4UKC080000 0.05 +0.05 NA 0.05 NA 0.05 11 11
85.000 126.2.LMT4UKC085000 0.05 +0.05 NA 0.05 NA 0.05 10 50
90.000 126.2.LMT4UKC090000 0.05 +0.05 NA 0.05 NA 0.05 10 68
95.000 126.2.LMT4UKC095000 0.05 +0.05 NA 0.05 NA 0.05 1 192
100.000 126.2.LMT4UKC100000 0.05 +0.05 NA 0.05 NA 0.05 2 24
105.000 126.2.LMT4UKC105000 0.05 +0.05 NA 0.05 NA 0.05 36 47
110.000 126.2.LMT4UKC110000 0.05 +0.05 NA 0.05 NA 0.05 1 46
115.000 126.2.LMT4UKC115000 0.06 +0.01 +20.00% 0.05 NA 0.05 10 351
120.000 126.2.LMT4UKC120000 0.10 unch unch 0.05 NA 0.05 1 76
125.000 126.2.LMT4UKC125000 0.05 unch unch 0.05 NA 0.05 20 130
130.000 126.2.LMT4UKC130000 0.12 +0.12 NA 0.05 NA 0.05 20 90
135.000 126.2.LMT4UKC135000 0.05 unch unch 0.05 NA 0.05 12 147
140.000 126.2.LMT4UKC140000 0.05 unch unch 0.05 NA 0.05 145 362
145.000 126.2.LMT4UKC145000 0.09 -0.26 -74.29% 0.1 NA 0.1 25 320
150.000 126.2.LMT4UKC150000 0.06 -0.04 -40.00% 0.1 0.050 0.1 1 732
155.000 126.2.LMT4UKC155000 0.14 -0.01 -6.67% 0.2 0.100 0.2 5 905
160.000 126.2.LMT4UKC160000 0.17 -0.01 -5.56% 0.25 0.100 0.25 1 1,444
165.000 126.2.LMT4UKC165000 0.35 -0.07 -16.67% 0.35 0.300 0.35 7 503
170.000 126.2.LMT4UKC170000 0.96 +0.02 +2.13% 1 0.900 1 40 816
175.000 126.2.LMT4UKC175000 2.75 +0.15 +5.77% 1.75 2.600 2.75 33 252
180.000 126.2.LMT4UKC180000 6.10 -0.10 -1.61% 0.70 5.200 6.7 1 74
185.000 126.2.LMT4UKC185000 11.18 +11.18 NA 0.40 9.700 11.4 5 5
190.000 126.2.LMT4UKC190000 NA NA NA NA 14.100 16.9 NA NA
195.000 126.2.LMT4UKC195000 NA NA NA NA 19.000 21.8 NA NA
200.000 126.2.LMT4UKC200000 NA NA NA NA 23.700 27.5 NA NA
210.000 126.2.LMT4UKC210000 NA NA NA NA 34.000 37.5 NA NA
220.000 126.2.LMT4UKC220000 NA NA NA NA 43.700 47.5 NA NA
230.000 126.2.LMT4UKC230000 NA NA NA NA 53.700 57.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:24 PM ET