$110.52 +0.97 (0.89%) L-3 Communications Holdings Inc - NYSE

Oct. 21, 2014 | 01:31 PM
Last Trade: 110.52
Trade Time: Oct 21 01:31 PM Eastern Daylight Time
Change: +0.97 (0.89%)
Prev Close: 109.55
Open: 110.35
Bid: 110.51
Ask: 110.52
Options:

Call Options: LLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 LLL1422K70 38.70 0.00 38.70 35.0 41.80 42.0 0.0 0
75.00 LLL1422K75 33.40 0.00 34.20 139.0 36.80 181.0 0.0 0
80.00 LLL1422K80 28.80 0.00 29.30 126.0 31.80 141.0 0.0 0
85.00 LLL1422K85 23.80 0.00 24.40 101.0 26.90 112.0 0.0 0
90.00 LLL1422K90 18.80 0.00 19.90 198.0 22.10 193.0 0.0 0
95.00 LLL1422K95 13.30 -1.40 15.90 161.0 16.90 167.0 10.0 10
100.00 LLL1422K100 11.10 0.70 11.40 238.0 12.40 280.0 5.0 5
105.00 LLL1422K105 6.63 -0.37 7.60 33.0 8.20 193.0 11.0 228
110.00 LLL1422K110 4.65 0.17 4.50 56.0 4.90 138.0 1.0 41
115.00 LLL1422K115 2.60 0.20 2.40 67.0 2.70 5.0 2.0 381
120.00 LLL1422K120 1.25 0.00 1.30 10.0 1.65 324.0 4.0 1,065
125.00 LLL1422K125 0.75 0.15 0.60 52.0 0.95 224.0 1.0 148
130.00 LLL1422K130 0.45 0.15 0.30 65.0 0.70 316.0 1.0 133
135.00 LLL1422K135 0.30 0.20 0.15 67.0 0.50 209.0 1.0 54
140.00 LLL1422K140 0.05 0.00 0.05 10.0 0.50 216.0 0.0 0
145.00 LLL1422K145 0.45 0.00 0.10 10.0 0.45 218.0 0.0 0
150.00 LLL1422K150 0.10 -0.30 0.05 1.0 0.30 101.0 3.0 3
155.00 LLL1422K155 0.40 0.00 0.05 10.0 0.40 248.0 0.0 0
160.00 LLL1422K160 0.40 0.00 0.00 0.0 0.40 273.0 0.0 0

Put Options: LLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 LLL1422W70 0.05 0.00 0.05 45.0 0.45 298.0 0.0 0
75.00 LLL1422W75 0.10 0.00 0.05 46.0 0.30 134.0 0.0 0
80.00 LLL1422W80 0.15 0.00 0.10 58.0 0.55 320.0 0.0 0
85.00 LLL1422W85 0.25 -0.10 0.20 221.0 0.60 316.0 10.0 10
90.00 LLL1422W90 0.70 0.00 0.40 164.0 0.80 322.0 10.0 34
95.00 LLL1422W95 1.40 0.45 0.75 102.0 1.15 327.0 7.0 15
100.00 LLL1422W100 1.95 0.00 1.45 59.0 1.75 258.0 1.0 187
105.00 LLL1422W105 3.10 0.00 2.55 46.0 2.80 5.0 1.0 49
110.00 LLL1422W110 4.96 -0.61 4.40 214.0 4.80 56.0 1.0 145
115.00 LLL1422W115 7.48 -0.72 7.30 118.0 7.90 118.0 2.0 38
120.00 LLL1422W120 13.04 1.04 10.80 170.0 11.90 221.0 4.0 308
125.00 LLL1422W125 16.40 0.00 15.20 160.0 16.20 105.0 0.0 0
130.00 LLL1422W130 20.10 0.00 19.60 72.0 21.70 138.0 0.0 0
135.00 LLL1422W135 24.90 0.00 24.30 92.0 26.30 71.0 0.0 0
140.00 LLL1422W140 29.60 0.00 29.10 51.0 30.90 57.0 0.0 0
145.00 LLL1422W145 34.50 0.00 34.10 43.0 35.90 57.0 0.0 0
150.00 LLL1422W150 39.50 0.00 39.00 34.0 40.80 46.0 0.0 0
155.00 LLL1422W155 44.50 0.00 43.90 46.0 45.80 32.0 0.0 0
160.00 LLL1422W160 49.40 0.00 48.90 21.0 50.80 32.0 0.0 0