$115.49 0.00 (0.00%) L-3 Communications Holdings Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 115.49
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 115.49
Open: 116.48
Bid: 110.00
Ask: 121.48
Options:

Call Options: LLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LLL1420I75 38.20 0.00 38.80 20.0 42.20 21.0 0.0 0
80.00 LLL1420I80 33.10 0.00 33.80 10.0 36.90 10.0 0.0 0
85.00 LLL1420I85 28.40 0.00 29.10 31.0 31.00 11.0 0.0 0
90.00 LLL1420I90 15.50 -7.80 23.80 10.0 26.90 10.0 5.0 7
95.00 LLL1420I95 20.41 0.81 19.60 120.0 21.00 10.0 3.0 48
100.00 LLL1420I100 11.93 -3.17 15.10 383.0 15.90 111.0 5.0 158
105.00 LLL1420I105 9.90 -0.60 10.10 419.0 10.90 84.0 2.0 164
110.00 LLL1420I110 5.30 0.00 5.40 53.0 5.80 5.0 450.0 1,247
115.00 LLL1420I115 1.10 0.00 0.95 11.0 1.10 31.0 10.0 1,314
120.00 LLL1420I120 0.25 0.20 0.05 2.0 0.20 85.0 6.0 587
125.00 LLL1420I125 0.05 -0.20 0.25 4.0 0.25 84.0 3.0 134
130.00 LLL1420I130 0.25 0.15 0.05 10.0 0.10 50.0 1.0 1
135.00 LLL1420I135 0.25 -4.75 0.05 10.0 0.50 21.0 111.0 63
140.00 LLL1420I140 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
145.00 LLL1420I145 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
150.00 LLL1420I150 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
155.00 LLL1420I155 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
160.00 LLL1420I160 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
165.00 LLL1420I165 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0

Put Options: LLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 LLL1420U75 0.15 0.10 0.05 11.0 0.05 21.0 112.0 149
80.00 LLL1420U80 0.30 0.25 0.05 90.0 0.05 31.0 11.0 11
85.00 LLL1420U85 0.07 0.02 0.05 11.0 0.05 34.0 1.0 31
90.00 LLL1420U90 0.05 0.00 0.05 1.0 0.05 21.0 1.0 130
95.00 LLL1420U95 0.08 0.03 0.05 11.0 0.05 21.0 1.0 412
100.00 LLL1420U100 0.13 0.03 0.05 24.0 0.10 65.0 1.0 635
105.00 LLL1420U105 0.15 -0.10 0.15 18.0 0.25 82.0 32.0 388
110.00 LLL1420U110 0.05 0.00 0.05 1.0 0.25 78.0 34.0 640
115.00 LLL1420U115 0.60 0.00 0.40 220.0 0.60 82.0 14.0 165
120.00 LLL1420U120 4.60 0.00 4.40 11.0 5.40 127.0 8.0 50
125.00 LLL1420U125 7.70 0.00 7.70 357.0 11.00 184.0 0.0 0
130.00 LLL1420U130 12.80 0.00 12.80 393.0 15.30 105.0 0.0 0
135.00 LLL1420U135 17.80 0.00 17.80 289.0 20.90 80.0 0.0 0
140.00 LLL1420U140 22.80 0.00 22.80 118.0 25.50 10.0 0.0 0
145.00 LLL1420U145 27.80 0.00 27.80 82.0 31.10 10.0 0.0 0
150.00 LLL1420U150 32.80 0.00 32.80 21.0 35.50 10.0 0.0 0
155.00 LLL1420U155 37.80 0.00 37.80 21.0 40.90 10.0 0.0 0
160.00 LLL1420U160 42.80 0.00 42.80 21.0 45.90 10.0 0.0 0
165.00 LLL1420U165 47.00 0.00 47.80 21.0 50.90 10.0 0.0 0