Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

L3 Communications Holdings Inc (LLL)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150821C00060000 C 08/21/15 60.0 52.50 56.40
LLL 150821C00065000 C 08/21/15 65.0 47.60 51.40
LLL 150821C00070000 C 08/21/15 70.0 42.60 46.40
LLL 150821C00075000 C 08/21/15 75.0 37.60 41.60
LLL 150821C00080000 C 08/21/15 80.0 32.50 36.60
LLL 150821C00085000 C 08/21/15 85.0 27.60 30.90
LLL 150821C00090000 C 08/21/15 90.0 22.60 25.20
LLL 150821C00095000 C 08/21/15 95.0 17.70 20.20
LLL 150821C00100000 C 08/21/15 100.0 13.00 15.40
LLL 150821C00105000 C 08/21/15 105.0 9.40 10.30
LLL 150821C00110000 C 08/21/15 110.0 5.30 5.90
LLL 150821C00115000 C 08/21/15 115.0 2.05 2.45
LLL 150821C00120000 C 08/21/15 120.0 0.40 0.70
LLL 150821C00125000 C 08/21/15 125.0 0.05 0.45
LLL 150821C00130000 C 08/21/15 130.0 0.00 0.10
LLL 150821C00135000 C 08/21/15 135.0 0.00 0.10
LLL 150821C00140000 C 08/21/15 140.0 0.00 0.05
LLL 150821C00145000 C 08/21/15 145.0 0.00 0.10
LLL 150821C00150000 C 08/21/15 150.0 0.00 0.05
LLL 150821C00155000 C 08/21/15 155.0 0.00 0.10
LLL 150821C00160000 C 08/21/15 160.0 0.00 0.05
LLL 150821C00165000 C 08/21/15 165.0 0.00 0.05
LLL 150821C00170000 C 08/21/15 170.0 0.00 0.05
LLL 150821C00175000 C 08/21/15 175.0 0.00 0.05
LLL 150821P00060000 P 08/21/15 60.0 0.00 0.05
LLL 150821P00065000 P 08/21/15 65.0 0.00 0.05
LLL 150821P00070000 P 08/21/15 70.0 0.00 0.10
LLL 150821P00075000 P 08/21/15 75.0 0.00 0.10
LLL 150821P00080000 P 08/21/15 80.0 0.00 0.10
LLL 150821P00085000 P 08/21/15 85.0 0.00 0.10
LLL 150821P00090000 P 08/21/15 90.0 0.00 0.15
LLL 150821P00095000 P 08/21/15 95.0 0.00 0.35
LLL 150821P00100000 P 08/21/15 100.0 0.05 0.50
LLL 150821P00105000 P 08/21/15 105.0 0.45 0.70
LLL 150821P00110000 P 08/21/15 110.0 1.25 1.50
LLL 150821P00115000 P 08/21/15 115.0 3.00 3.50
LLL 150821P00120000 P 08/21/15 120.0 6.30 6.90
LLL 150821P00125000 P 08/21/15 125.0 9.80 12.80
LLL 150821P00130000 P 08/21/15 130.0 14.80 16.70
LLL 150821P00135000 P 08/21/15 135.0 19.70 21.80
LLL 150821P00140000 P 08/21/15 140.0 24.00 26.80
LLL 150821P00145000 P 08/21/15 145.0 28.90 31.80
LLL 150821P00150000 P 08/21/15 150.0 34.00 36.80
LLL 150821P00155000 P 08/21/15 155.0 39.00 41.80
LLL 150821P00160000 P 08/21/15 160.0 44.00 46.90
LLL 150821P00165000 P 08/21/15 165.0 49.00 51.90
LLL 150821P00170000 P 08/21/15 170.0 53.90 56.80
LLL 150821P00175000 P 08/21/15 175.0 59.00 61.90
LLL 150918C00065000 C 09/18/15 65.0 47.60 51.40
LLL 150918C00070000 C 09/18/15 70.0 42.60 46.40
LLL 150918C00075000 C 09/18/15 75.0 37.60 40.50
LLL 150918C00080000 C 09/18/15 80.0 32.60 36.40
LLL 150918C00085000 C 09/18/15 85.0 27.60 31.30
LLL 150918C00090000 C 09/18/15 90.0 22.70 25.50
LLL 150918C00095000 C 09/18/15 95.0 18.30 20.60
LLL 150918C00100000 C 09/18/15 100.0 13.40 15.50
LLL 150918C00105000 C 09/18/15 105.0 9.90 10.60
LLL 150918C00110000 C 09/18/15 110.0 5.90 6.50
LLL 150918C00115000 C 09/18/15 115.0 3.00 3.30
LLL 150918C00120000 C 09/18/15 120.0 1.10 1.35
LLL 150918C00125000 C 09/18/15 125.0 0.20 0.50
LLL 150918C00130000 C 09/18/15 130.0 0.00 0.50
LLL 150918C00135000 C 09/18/15 135.0 0.00 0.15
LLL 150918C00140000 C 09/18/15 140.0 0.00 0.10
LLL 150918C00145000 C 09/18/15 145.0 0.00 0.10
LLL 150918C00150000 C 09/18/15 150.0 0.00 0.10
LLL 150918C00155000 C 09/18/15 155.0 0.00 0.05
LLL 150918C00160000 C 09/18/15 160.0 0.00 0.05
LLL 150918C00165000 C 09/18/15 165.0 0.00 0.05
LLL 150918C00170000 C 09/18/15 170.0 0.00 0.05
LLL 150918C00175000 C 09/18/15 175.0 0.00 0.10
LLL 150918C00180000 C 09/18/15 180.0 0.00 0.05
LLL 150918P00065000 P 09/18/15 65.0 0.00 0.05
LLL 150918P00070000 P 09/18/15 70.0 0.00 0.10
LLL 150918P00075000 P 09/18/15 75.0 0.00 0.10
LLL 150918P00080000 P 09/18/15 80.0 0.00 0.15
LLL 150918P00085000 P 09/18/15 85.0 0.00 0.25
LLL 150918P00090000 P 09/18/15 90.0 0.00 0.50
LLL 150918P00095000 P 09/18/15 95.0 0.15 0.50
LLL 150918P00100000 P 09/18/15 100.0 0.40 0.70
LLL 150918P00105000 P 09/18/15 105.0 1.05 1.20
LLL 150918P00110000 P 09/18/15 110.0 2.05 2.25
LLL 150918P00115000 P 09/18/15 115.0 3.90 4.40
LLL 150918P00120000 P 09/18/15 120.0 6.90 7.40
LLL 150918P00125000 P 09/18/15 125.0 10.50 11.90
LLL 150918P00130000 P 09/18/15 130.0 14.70 17.60
LLL 150918P00135000 P 09/18/15 135.0 19.70 22.50
LLL 150918P00140000 P 09/18/15 140.0 24.20 27.60
LLL 150918P00145000 P 09/18/15 145.0 29.20 32.60
LLL 150918P00150000 P 09/18/15 150.0 34.20 37.70
LLL 150918P00155000 P 09/18/15 155.0 39.20 43.00
LLL 150918P00160000 P 09/18/15 160.0 44.20 48.00
LLL 150918P00165000 P 09/18/15 165.0 49.20 53.00
LLL 150918P00170000 P 09/18/15 170.0 54.10 58.00
LLL 150918P00175000 P 09/18/15 175.0 59.00 62.60
LLL 150918P00180000 P 09/18/15 180.0 64.00 67.60
LLL 151016C00085000 C 10/16/15 85.0 28.10 30.30
LLL 151016C00090000 C 10/16/15 90.0 22.70 25.50
LLL 151016C00095000 C 10/16/15 95.0 18.30 20.60
LLL 151016C00100000 C 10/16/15 100.0 14.40 15.60
LLL 151016C00105000 C 10/16/15 105.0 10.20 11.00
LLL 151016C00110000 C 10/16/15 110.0 6.50 7.10
LLL 151016C00115000 C 10/16/15 115.0 3.60 4.00
LLL 151016C00120000 C 10/16/15 120.0 1.65 2.00
LLL 151016C00125000 C 10/16/15 125.0 0.65 0.85
LLL 151016C00130000 C 10/16/15 130.0 0.20 0.45
LLL 151016C00135000 C 10/16/15 135.0 0.00 0.45
LLL 151016C00140000 C 10/16/15 140.0 0.00 0.15
LLL 151016C00145000 C 10/16/15 145.0 0.00 0.10
LLL 151016C00150000 C 10/16/15 150.0 0.00 0.10
LLL 151016C00155000 C 10/16/15 155.0 0.00 0.10
LLL 151016C00160000 C 10/16/15 160.0 0.00 0.10
LLL 151016C00165000 C 10/16/15 165.0 0.00 0.05
LLL 151016C00170000 C 10/16/15 170.0 0.00 0.10
LLL 151016C00175000 C 10/16/15 175.0 0.00 0.05
LLL 151016P00085000 P 10/16/15 85.0 0.00 0.50
LLL 151016P00090000 P 10/16/15 90.0 0.15 0.45
LLL 151016P00095000 P 10/16/15 95.0 0.35 0.65
LLL 151016P00100000 P 10/16/15 100.0 0.75 1.10
LLL 151016P00105000 P 10/16/15 105.0 1.45 1.70
LLL 151016P00110000 P 10/16/15 110.0 2.60 2.75
LLL 151016P00115000 P 10/16/15 115.0 4.60 5.00
LLL 151016P00120000 P 10/16/15 120.0 7.50 8.10
LLL 151016P00125000 P 10/16/15 125.0 11.20 12.10
LLL 151016P00130000 P 10/16/15 130.0 14.90 17.50
LLL 151016P00135000 P 10/16/15 135.0 19.80 23.00
LLL 151016P00140000 P 10/16/15 140.0 24.80 27.90
LLL 151016P00145000 P 10/16/15 145.0 29.20 32.60
LLL 151016P00150000 P 10/16/15 150.0 34.20 37.70
LLL 151016P00155000 P 10/16/15 155.0 39.20 42.60
LLL 151016P00160000 P 10/16/15 160.0 44.20 47.60
LLL 151016P00165000 P 10/16/15 165.0 49.00 52.60
LLL 151016P00170000 P 10/16/15 170.0 54.20 57.70
LLL 151016P00175000 P 10/16/15 175.0 59.20 62.60
LLL 160115C00060000 C 01/15/16 60.0 52.50 56.60
LLL 160115C00065000 C 01/15/16 65.0 47.60 50.90
LLL 160115C00070000 C 01/15/16 70.0 42.60 45.90
LLL 160115C00075000 C 01/15/16 75.0 37.60 40.90
LLL 160115C00080000 C 01/15/16 80.0 32.50 36.70
LLL 160115C00085000 C 01/15/16 85.0 27.60 31.20
LLL 160115C00090000 C 01/15/16 90.0 22.80 25.60
LLL 160115C00095000 C 01/15/16 95.0 19.70 20.70
LLL 160115C00100000 C 01/15/16 100.0 15.40 16.30
LLL 160115C00105000 C 01/15/16 105.0 11.40 12.40
LLL 160115C00110000 C 01/15/16 110.0 8.00 8.70
LLL 160115C00115000 C 01/15/16 115.0 5.20 5.70
LLL 160115C00120000 C 01/15/16 120.0 3.10 3.50
LLL 160115C00125000 C 01/15/16 125.0 1.70 2.00
LLL 160115C00130000 C 01/15/16 130.0 0.75 1.15
LLL 160115C00135000 C 01/15/16 135.0 0.25 0.65
LLL 160115C00140000 C 01/15/16 140.0 0.05 0.50
LLL 160115C00145000 C 01/15/16 145.0 0.00 0.50
LLL 160115C00150000 C 01/15/16 150.0 0.00 0.25
LLL 160115C00155000 C 01/15/16 155.0 0.00 0.10
LLL 160115C00160000 C 01/15/16 160.0 0.00 0.10
LLL 160115C00165000 C 01/15/16 165.0 0.00 0.10
LLL 160115C00170000 C 01/15/16 170.0 0.00 0.10
LLL 160115C00175000 C 01/15/16 175.0 0.00 0.10
LLL 160115P00060000 P 01/15/16 60.0 0.00 0.20
LLL 160115P00065000 P 01/15/16 65.0 0.00 0.30
LLL 160115P00070000 P 01/15/16 70.0 0.00 0.50
LLL 160115P00075000 P 01/15/16 75.0 0.15 0.50
LLL 160115P00080000 P 01/15/16 80.0 0.20 0.60
LLL 160115P00085000 P 01/15/16 85.0 0.45 0.75
LLL 160115P00090000 P 01/15/16 90.0 0.70 1.10
LLL 160115P00095000 P 01/15/16 95.0 1.20 1.55
LLL 160115P00100000 P 01/15/16 100.0 1.95 2.25
LLL 160115P00105000 P 01/15/16 105.0 2.95 3.40
LLL 160115P00110000 P 01/15/16 110.0 4.50 5.10
LLL 160115P00115000 P 01/15/16 115.0 6.60 7.20
LLL 160115P00120000 P 01/15/16 120.0 9.50 10.20
LLL 160115P00125000 P 01/15/16 125.0 12.80 13.70
LLL 160115P00130000 P 01/15/16 130.0 17.00 17.90
LLL 160115P00135000 P 01/15/16 135.0 20.50 23.50
LLL 160115P00140000 P 01/15/16 140.0 25.30 28.20
LLL 160115P00145000 P 01/15/16 145.0 29.60 33.50
LLL 160115P00150000 P 01/15/16 150.0 34.70 38.30
LLL 160115P00155000 P 01/15/16 155.0 39.50 43.30
LLL 160115P00160000 P 01/15/16 160.0 44.40 48.40
LLL 160115P00165000 P 01/15/16 165.0 49.50 53.50
LLL 160115P00170000 P 01/15/16 170.0 54.50 58.30
LLL 160115P00175000 P 01/15/16 175.0 59.30 63.40

OPRA data is delayed 15 minutes.