LOCKHEED MARTIN Corp

(NYSE: LMT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
161.98 Up +5.29 +3.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.LMT4EHC085000 NA NA NA NA 74.900 77.7 NA NA
90.000 126.2.LMT4EHC090000 NA NA NA NA 69.900 72.6 NA NA
95.000 126.2.LMT4EHC095000 NA NA NA NA 65.000 67.6 NA NA
100.000 126.2.LMT4EHC100000 59.70 +59.70 NA 0.52 60.000 62.5 50 49
105.000 126.2.LMT4EHC105000 NA NA NA NA 55.000 57.7 NA 1
110.000 126.2.LMT4EHC110000 NA NA NA NA 50.000 52.6 NA NA
115.000 126.2.LMT4EHC115000 NA NA NA NA 45.100 47.6 NA NA
120.000 126.2.LMT4EHC120000 NA NA NA NA 40.100 42.7 NA NA
125.000 126.2.LMT4EHC125000 NA NA NA NA 35.100 37.7 NA NA
130.000 126.2.LMT4EHC130000 NA NA NA NA 30.500 32.7 NA NA
135.000 126.2.LMT4EHC135000 24.49 +24.49 NA 0.62 25.200 27.6 1 1
140.000 126.2.LMT4EHC140000 NA NA NA NA 20.200 22.8 NA NA
145.000 126.2.LMT4EHC145000 NA NA NA NA 15.100 17.9 NA NA
150.000 126.2.LMT4EHC150000 11.00 -0.30 -2.65% 0.92 10.300 12.9 1 24
155.000 126.2.LMT4EHC155000 7.00 +3.30 +89.19% 1.32 7.400 8.3 21 132
160.000 126.2.LMT4EHC160000 4.12 +2.52 +157.50% 2.32 4.000 4.3 140 638
165.000 126.2.LMT4EHC165000 1.50 +1.10 +275.00% 1.6 1.500 1.6 476 1,631
170.000 126.2.LMT4EHC170000 0.40 +0.25 +166.67% 0.45 0.400 0.45 87 339
175.000 126.2.LMT4EHC175000 0.05 -0.13 -72.22% 0.15 0.050 0.15 14 55
180.000 126.2.LMT4EHC180000 0.05 -0.06 -54.55% 0.05 NA 0.05 2 36
185.000 126.2.LMT4EHC185000 NA NA NA NA NA 0.05 NA NA
190.000 126.2.LMT4EHC190000 0.15 +0.15 NA 0.05 NA 0.05 2 2
195.000 126.2.LMT4EHC195000 NA NA NA NA NA 0.05 NA NA
200.000 126.2.LMT4EHC200000 NA NA NA NA NA 0.05 NA NA
210.000 126.2.LMT4EHC210000 NA NA NA NA NA 0.05 NA NA
220.000 126.2.LMT4EHC220000 NA NA NA NA NA 0.05 NA NA
230.000 126.2.LMT4EHC230000 NA NA NA NA NA 0.05 NA NA
240.000 126.2.LMT4EHC240000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.LMT4QHC085000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.LMT4QHC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.LMT4QHC095000 0.05 unch unch 0.05 NA 0.05 10 11
100.000 126.2.LMT4QHC100000 0.05 unch unch 0.05 NA 0.05 90 202
105.000 126.2.LMT4QHC105000 0.05 unch unch 0.05 NA 0.05 1 111
110.000 126.2.LMT4QHC110000 0.05 unch unch 0.05 NA 0.05 5 272
115.000 126.2.LMT4QHC115000 0.05 +0.05 NA 0.05 NA 0.05 10 10
120.000 126.2.LMT4QHC120000 0.10 +0.10 NA 0.1 NA 0.1 5 10
125.000 126.2.LMT4QHC125000 0.05 unch unch 0.1 NA 0.1 1 40
130.000 126.2.LMT4QHC130000 0.05 -0.20 -80.00% 0.1 NA 0.1 61 64
135.000 126.2.LMT4QHC135000 0.10 -0.28 -73.68% 0.1 0.050 0.1 18 114
140.000 126.2.LMT4QHC140000 0.10 -0.10 -50.00% 0.15 0.100 0.15 14 99
145.000 126.2.LMT4QHC145000 0.20 -0.15 -42.86% 0.25 0.150 0.25 1 124
150.000 126.2.LMT4QHC150000 0.40 -0.55 -57.89% 0.4 0.350 0.4 40 1,340
155.000 126.2.LMT4QHC155000 0.76 -1.48 -66.07% 0.8 0.700 0.8 828 707
160.000 126.2.LMT4QHC160000 1.91 -2.89 -60.21% 2 1.850 2 22 814
165.000 126.2.LMT4QHC165000 4.50 -1.55 -25.62% 1.48 4.200 4.5 4 110
170.000 126.2.LMT4QHC170000 7.30 +7.30 NA 1.38 7.900 9.4 2 2
175.000 126.2.LMT4QHC175000 NA NA NA NA 12.500 14.6 NA NA
180.000 126.2.LMT4QHC180000 NA NA NA NA 17.500 19.6 NA NA
185.000 126.2.LMT4QHC185000 NA NA NA NA 22.400 24.6 NA NA
190.000 126.2.LMT4QHC190000 NA NA NA NA 27.500 28.6 NA 1
195.000 126.2.LMT4QHC195000 NA NA NA NA 32.300 34.5 NA NA
200.000 126.2.LMT4QHC200000 NA NA NA NA 37.400 40 NA NA
210.000 126.2.LMT4QHC210000 NA NA NA NA 47.300 50 NA NA
220.000 126.2.LMT4QHC220000 NA NA NA NA 57.400 58.7 NA NA
230.000 126.2.LMT4QHC230000 NA NA NA NA 67.300 68.8 NA NA
240.000 126.2.LMT4QHC240000 NA NA NA NA 77.400 80.1 NA 1
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 7:29 AM ET