$114.56 +0.13 (0.11%) L-3 Communications Holdings Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 114.56
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.13 (0.11%)
Prev Close: 114.43
Open: 114.85
Bid: 108.32
Ask: 120.58
Options:

Call Options: LLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 LLL1422K70 43.00 0.00 42.20 47.0 45.30 42.0 0.0 0
75.00 LLL1422K75 38.10 0.00 37.40 60.0 40.40 54.0 0.0 0
80.00 LLL1422K80 33.10 0.00 32.30 157.0 35.40 118.0 0.0 0
85.00 LLL1422K85 28.20 0.00 27.50 266.0 30.40 167.0 0.0 0
90.00 LLL1422K90 23.30 0.00 22.40 387.0 25.50 217.0 0.0 0
95.00 LLL1422K95 13.30 -5.20 18.00 489.0 20.70 263.0 10.0 10
100.00 LLL1422K100 11.10 -3.90 14.20 350.0 15.50 72.0 5.0 5
105.00 LLL1422K105 6.63 -3.97 10.00 465.0 10.90 51.0 11.0 228
110.00 LLL1422K110 6.01 0.00 6.40 215.0 7.00 87.0 1.0 38
115.00 LLL1422K115 3.80 -0.30 3.50 344.0 4.10 10.0 499.0 1,174
120.00 LLL1422K120 1.85 -0.24 1.70 164.0 1.95 29.0 1110.0 1,076
125.00 LLL1422K125 1.10 0.00 0.70 217.0 0.95 177.0 16.0 164
130.00 LLL1422K130 0.30 -0.05 0.25 138.0 0.45 173.0 1158.0 1,248
135.00 LLL1422K135 0.35 0.25 0.10 280.0 0.45 328.0 1.0 54
140.00 LLL1422K140 0.05 0.00 0.05 10.0 0.50 322.0 0.0 0
145.00 LLL1422K145 0.50 0.00 0.10 10.0 0.50 192.0 0.0 0
150.00 LLL1422K150 0.10 -0.30 0.05 1.0 0.40 187.0 3.0 3
155.00 LLL1422K155 0.45 0.00 0.05 10.0 0.40 163.0 0.0 0
160.00 LLL1422K160 0.30 0.00 0.00 0.0 0.30 146.0 0.0 0

Put Options: LLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 LLL1422W70 0.35 0.00 0.05 45.0 0.35 164.0 0.0 0
75.00 LLL1422W75 0.40 0.00 0.05 35.0 0.40 210.0 0.0 0
80.00 LLL1422W80 0.05 0.00 0.05 11.0 0.50 325.0 0.0 0
85.00 LLL1422W85 0.20 0.00 0.10 108.0 0.45 256.0 3.0 13
90.00 LLL1422W90 0.70 0.45 0.15 345.0 0.50 215.0 10.0 34
95.00 LLL1422W95 1.40 0.95 0.40 121.0 0.65 170.0 7.0 15
100.00 LLL1422W100 1.00 0.20 0.75 82.0 1.00 91.0 1.0 187
105.00 LLL1422W105 2.15 0.80 1.40 43.0 1.65 66.0 57.0 106
110.00 LLL1422W110 3.17 0.77 2.55 96.0 3.00 209.0 2.0 151
115.00 LLL1422W115 5.20 0.00 4.60 63.0 5.10 196.0 20.0 58
120.00 LLL1422W120 13.04 5.34 7.60 331.0 8.30 210.0 4.0 308
125.00 LLL1422W125 11.40 0.00 11.50 392.0 12.60 285.0 0.0 0
130.00 LLL1422W130 15.70 0.00 15.60 337.0 18.90 313.0 0.0 0
135.00 LLL1422W135 20.10 0.00 20.50 321.0 23.70 347.0 0.0 0
140.00 LLL1422W140 25.00 0.00 25.50 121.0 28.60 181.0 0.0 0
145.00 LLL1422W145 29.80 0.00 30.40 128.0 33.40 11.0 0.0 0
150.00 LLL1422W150 34.90 0.00 35.40 111.0 38.50 150.0 0.0 0
155.00 LLL1422W155 39.90 0.00 40.40 41.0 43.60 61.0 0.0 0
160.00 LLL1422W160 44.40 0.00 45.40 40.0 48.50 61.0 0.0 0