$118.92 +3.66 (3.18%) L-3 Communications Holdings Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 118.92
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +3.66 (3.18%)
Prev Close: 115.26
Open: 115.42
Bid: 112.43
Ask: 118.93
Options:

Call Options: LLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LLL1418J75 38.00 0.00 41.70 21.0 46.00 8.0 0.0 0
80.00 LLL1418J80 32.90 0.00 37.30 78.0 40.00 47.0 0.0 0
85.00 LLL1418J85 28.00 0.00 32.10 101.0 35.20 80.0 0.0 0
90.00 LLL1418J90 15.00 -8.00 27.10 546.0 29.80 272.0 1.0 3
95.00 LLL1418J95 20.70 2.70 22.20 751.0 24.90 277.0 3.0 5
100.00 LLL1418J100 15.51 0.00 17.30 758.0 19.90 273.0 3.0 18
105.00 LLL1418J105 12.80 2.50 14.00 33.0 14.70 123.0 1.0 451
110.00 LLL1418J110 9.20 3.80 9.10 296.0 9.70 92.0 11.0 1,954
115.00 LLL1418J115 4.70 2.20 4.80 442.0 5.40 128.0 109.0 3,149
120.00 LLL1418J120 2.02 1.47 1.90 418.0 2.20 10.0 99.0 2,435
125.00 LLL1418J125 0.62 0.52 0.40 229.0 0.75 41.0 112.0 496
130.00 LLL1418J130 0.11 -0.29 0.05 205.0 0.45 233.0 16.0 277
135.00 LLL1418J135 0.10 -0.30 0.05 32.0 0.40 178.0 1.0 122
140.00 LLL1418J140 0.05 -0.10 0.05 3.0 0.15 33.0 3.0 30
145.00 LLL1418J145 0.05 -0.20 0.05 1.0 0.20 83.0 1.0 18
150.00 LLL1418J150 0.20 0.05 0.05 1.0 0.15 70.0 6.0 32

Put Options: LLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LLL1418V75 0.35 0.25 0.05 11.0 0.15 70.0 6.0 6
80.00 LLL1418V80 0.20 0.10 0.05 32.0 0.10 49.0 9.0 66
85.00 LLL1418V85 0.05 -0.15 0.05 3.0 0.10 67.0 10.0 214
90.00 LLL1418V90 0.17 -0.33 0.05 50.0 0.20 144.0 20.0 95
95.00 LLL1418V95 0.27 -0.13 0.05 125.0 0.45 374.0 5.0 256
100.00 LLL1418V100 0.16 0.06 0.10 92.0 0.45 344.0 89.0 362
105.00 LLL1418V105 0.33 -0.02 0.15 261.0 0.50 405.0 1.0 1,065
110.00 LLL1418V110 0.50 -0.30 0.40 307.0 0.60 231.0 41.0 1,713
115.00 LLL1418V115 1.70 -0.52 1.05 607.0 1.35 311.0 1.0 398
120.00 LLL1418V120 3.30 -2.00 2.85 453.0 3.40 151.0 104.0 385
125.00 LLL1418V125 17.48 7.88 6.40 358.0 7.10 120.0 100.0 119
130.00 LLL1418V130 26.16 11.66 10.50 610.0 13.10 364.0 1.0 5
135.00 LLL1418V135 19.40 0.00 15.30 533.0 17.90 284.0 0.0 0
140.00 LLL1418V140 24.40 0.00 20.20 84.0 22.90 101.0 0.0 0
145.00 LLL1418V145 28.90 0.00 25.20 21.0 27.70 21.0 0.0 0
150.00 LLL1418V150 34.20 0.00 30.20 89.0 32.50 129.0 0.0 0