LOCKHEED MARTIN Corp

(NYSE: LMT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
160.25 Up +0.81 +0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.LMT4DJC090000 NA NA NA NA 67.900 71.5 NA NA
95.000 126.2.LMT4DJC095000 NA NA NA NA 62.900 66.5 NA NA
100.000 126.2.LMT4DJC100000 56.60 -8.30 -12.79% 1.25 57.900 61.5 1 1
105.000 126.2.LMT4DJC105000 NA NA NA NA 52.900 56.5 NA NA
110.000 126.2.LMT4DJC110000 NA NA NA NA 47.900 51.5 NA NA
115.000 126.2.LMT4DJC115000 NA NA NA NA 42.900 46.5 NA NA
120.000 126.2.LMT4DJC120000 NA NA NA NA 37.900 41.5 NA NA
125.000 126.2.LMT4DJC125000 33.30 -4.60 -12.14% 0.85 33.000 36.1 1 1
130.000 126.2.LMT4DJC130000 33.30 +2.76 +9.04% 1.25 27.900 31.5 1 1
135.000 126.2.LMT4DJC135000 25.31 +1.48 +6.21% 0.25 25.000 25.5 10 34
140.000 126.2.LMT4DJC140000 19.82 -0.29 -1.44% 0.45 19.600 20.7 1 1
145.000 126.2.LMT4DJC145000 12.50 -3.40 -21.38% 1.25 13.000 16.5 1 1
150.000 126.2.LMT4DJC150000 9.00 +4.40 +95.65% 0.25 10.100 10.5 16 62
155.000 126.2.LMT4DJC155000 5.30 +1.30 +32.50% 0.25 5.100 5.5 34 219
160.000 126.2.LMT4DJC160000 0.25 -0.15 -37.50% 0.15 0.200 0.4 222 544
165.000 126.2.LMT4DJC165000 0.05 +0.02 +66.67% 0.05 NA 0.05 16 1,648
170.000 126.2.LMT4DJC170000 0.03 -0.01 -25.00% 0.05 NA 0.05 12 1,164
175.000 126.2.LMT4DJC175000 0.05 -0.05 -50.00% 0.05 NA 0.05 25 681
180.000 126.2.LMT4DJC180000 0.05 -0.18 -78.26% 0.05 NA 0.05 2 156
185.000 126.2.LMT4DJC185000 0.14 +0.14 NA 0.05 NA 0.05 21 21
190.000 126.2.LMT4DJC190000 0.05 +0.05 NA 0.05 NA 0.05 5 5
195.000 126.2.LMT4DJC195000 NA NA NA NA NA 0.05 NA NA
200.000 126.2.LMT4DJC200000 NA NA NA NA NA 0.05 NA NA
210.000 126.2.LMT4DJC210000 NA NA NA NA NA 0.05 NA NA
220.000 126.2.LMT4DJC220000 NA NA NA NA NA 0.05 NA NA
230.000 126.2.LMT4DJC230000 NA NA NA NA NA 0.05 NA NA
240.000 126.2.LMT4DJC240000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.LMT4PJC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.LMT4PJC095000 0.05 +0.05 NA 0.05 NA 0.05 10 10
100.000 126.2.LMT4PJC100000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.LMT4PJC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.LMT4PJC110000 0.05 unch unch 0.05 NA 0.05 48 28
115.000 126.2.LMT4PJC115000 0.05 unch unch 0.05 NA 0.05 10 159
120.000 126.2.LMT4PJC120000 0.10 +0.10 NA 0.05 NA 0.05 11 11
125.000 126.2.LMT4PJC125000 NA NA NA NA NA 0.05 NA NA
130.000 126.2.LMT4PJC130000 0.05 -0.10 -66.67% 0.05 NA 0.05 15 16
135.000 126.2.LMT4PJC135000 0.05 -0.05 -50.00% 0.05 NA 0.05 12 30
140.000 126.2.LMT4PJC140000 0.03 unch unch 0.05 NA 0.05 10 50
145.000 126.2.LMT4PJC145000 0.05 -0.10 -66.67% 0.05 NA 0.05 33 137
150.000 126.2.LMT4PJC150000 0.01 -0.09 -90.00% 0.05 NA 0.05 12 357
155.000 126.2.LMT4PJC155000 0.01 -0.05 -83.33% 0.05 NA 0.05 26 557
160.000 126.2.LMT4PJC160000 0.17 -1.08 -86.40% 0.1 0.050 0.1 63 1,029
165.000 126.2.LMT4PJC165000 4.70 -2.61 -35.70% 0.55 4.500 5.3 1 129
170.000 126.2.LMT4PJC170000 7.40 +0.20 +2.78% 0.85 8.600 10.6 5 18
175.000 126.2.LMT4PJC175000 15.10 +2.95 +24.28% 0.65 14.400 15.4 3 5
180.000 126.2.LMT4PJC180000 NA NA NA NA 18.500 20.5 NA NA
185.000 126.2.LMT4PJC185000 NA NA NA NA 23.600 25.5 NA NA
190.000 126.2.LMT4PJC190000 NA NA NA NA 28.400 32 NA NA
195.000 126.2.LMT4PJC195000 NA NA NA NA 33.500 35.5 NA NA
200.000 126.2.LMT4PJC200000 NA NA NA NA 38.600 40.5 NA NA
210.000 126.2.LMT4PJC210000 NA NA NA NA 48.500 50.3 NA NA
220.000 126.2.LMT4PJC220000 NA NA NA NA 58.500 62 NA NA
230.000 126.2.LMT4PJC230000 NA NA NA NA 68.500 72 NA NA
240.000 126.2.LMT4PJC240000 NA NA NA NA 78.500 82 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 8:51 AM ET