L-3 Communications Holdings Inc $109.28

up +1.53


20/8/2014 04:01 PM  |  NYSE : LLL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 109.28
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: 1.53 (1.42 %)
Prev Close: 107.75
Open: 107.67
Bid: 105.00
Ask: 111.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LLL Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: LLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LLL1420I75 32.30 0.00 33.70 81.0 35.00 82.0 0.0 0
80.00 LLL1420I80 27.50 0.00 28.70 72.0 29.90 43.0 0.0 0
85.00 LLL1420I85 22.40 0.00 23.70 224.0 24.70 21.0 0.0 0
90.00 LLL1420I90 15.50 -2.00 18.00 212.0 19.90 14.0 5.0 7
95.00 LLL1420I95 11.08 -1.82 13.90 339.0 14.90 31.0 3.0 50
100.00 LLL1420I100 9.60 0.00 9.70 220.0 10.10 41.0 5.0 160
105.00 LLL1420I105 5.20 0.60 5.50 423.0 5.90 41.0 8.0 183
110.00 LLL1420I110 2.45 0.45 2.40 399.0 2.65 49.0 17.0 1,734
115.00 LLL1420I115 0.80 0.06 0.75 159.0 0.95 88.0 24.0 312
120.00 LLL1420I120 0.17 0.02 0.20 31.0 0.35 55.0 4.0 180
125.00 LLL1420I125 0.14 0.00 0.25 4.0 0.25 156.0 6.0 140
130.00 LLL1420I130 0.25 0.00 0.05 10.0 0.25 80.0 1.0 1
135.00 LLL1420I135 0.25 0.10 0.05 10.0 0.15 65.0 111.0 63
140.00 LLL1420I140 0.10 0.00 0.00 0.0 0.10 64.0 0.0 0
145.00 LLL1420I145 0.10 0.00 0.00 0.0 0.05 39.0 0.0 0
150.00 LLL1420I150 0.10 0.00 0.00 0.0 0.05 40.0 0.0 0
155.00 LLL1420I155 0.15 0.00 0.00 0.0 0.05 41.0 0.0 0
160.00 LLL1420I160 0.15 0.00 0.00 0.0 0.05 42.0 0.0 0
165.00 LLL1420I165 0.15 0.00 0.00 0.0 0.05 42.0 0.0 0

Put Options: LLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LLL1420U75 0.15 -0.05 0.05 11.0 0.15 65.0 112.0 149
80.00 LLL1420U80 0.30 0.05 0.05 90.0 0.25 70.0 11.0 11
85.00 LLL1420U85 0.16 0.00 0.05 11.0 0.25 113.0 12.0 32
90.00 LLL1420U90 0.15 0.05 0.10 40.0 0.25 104.0 11.0 145
95.00 LLL1420U95 0.37 0.06 0.20 163.0 0.40 94.0 5.0 526
100.00 LLL1420U100 0.60 -0.27 0.50 145.0 0.70 87.0 9.0 587
105.00 LLL1420U105 1.80 -0.05 1.30 36.0 1.50 129.0 9.0 345
110.00 LLL1420U110 3.70 -0.50 3.10 147.0 3.40 117.0 16.0 206
115.00 LLL1420U115 8.90 1.30 6.30 297.0 6.70 83.0 10.0 40
120.00 LLL1420U120 14.22 2.92 10.70 36.0 11.50 99.0 8.0 54
125.00 LLL1420U125 15.70 0.00 15.00 329.0 16.90 243.0 0.0 0
130.00 LLL1420U130 20.20 0.00 20.50 20.0 21.40 56.0 0.0 0
135.00 LLL1420U135 25.40 0.00 24.60 306.0 27.60 266.0 0.0 0
140.00 LLL1420U140 30.40 0.00 29.70 20.0 32.60 20.0 0.0 0
145.00 LLL1420U145 35.60 0.00 34.70 10.0 37.60 10.0 0.0 0
150.00 LLL1420U150 40.50 0.00 39.70 17.0 42.50 17.0 0.0 0
155.00 LLL1420U155 45.50 0.00 44.80 17.0 47.50 17.0 0.0 0
160.00 LLL1420U160 50.50 0.00 49.80 17.0 52.50 17.0 0.0 0
165.00 LLL1420U165 55.50 0.00 54.70 10.0 57.60 10.0 0.0 0
Trading Center