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 (2015-03-13)Premium Content

L3 Communications Holdings Inc (LLL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150619C00065000 C 06/19/15 65.0 52.60 56.60
LLL 150619C00070000 C 06/19/15 70.0 48.20 51.60
LLL 150619C00075000 C 06/19/15 75.0 42.80 46.70
LLL 150619C00080000 C 06/19/15 80.0 37.90 41.70
LLL 150619C00085000 C 06/19/15 85.0 33.20 36.70
LLL 150619C00090000 C 06/19/15 90.0 29.00 30.60
LLL 150619C00095000 C 06/19/15 95.0 24.00 25.60
LLL 150619C00100000 C 06/19/15 100.0 19.10 20.60
LLL 150619C00105000 C 06/19/15 105.0 14.00 15.60
LLL 150619C00110000 C 06/19/15 110.0 9.40 10.60
LLL 150619C00115000 C 06/19/15 115.0 5.10 5.70
LLL 150619C00120000 C 06/19/15 120.0 1.85 2.15
LLL 150619C00125000 C 06/19/15 125.0 0.30 0.50
LLL 150619C00130000 C 06/19/15 130.0 0.00 0.35
LLL 150619C00135000 C 06/19/15 135.0 0.00 0.10
LLL 150619C00140000 C 06/19/15 140.0 0.00 0.05
LLL 150619C00145000 C 06/19/15 145.0 0.00 0.05
LLL 150619C00150000 C 06/19/15 150.0 0.00 0.05
LLL 150619C00155000 C 06/19/15 155.0 0.00 0.05
LLL 150619C00160000 C 06/19/15 160.0 0.00 0.05
LLL 150619C00165000 C 06/19/15 165.0 0.00 0.05
LLL 150619C00170000 C 06/19/15 170.0 0.00 0.05
LLL 150619C00175000 C 06/19/15 175.0 0.00 0.05
LLL 150619C00180000 C 06/19/15 180.0 0.00 0.05
LLL 150619C00185000 C 06/19/15 185.0 0.00 0.05
LLL 150619P00065000 P 06/19/15 65.0 0.00 0.05
LLL 150619P00070000 P 06/19/15 70.0 0.00 0.05
LLL 150619P00075000 P 06/19/15 75.0 0.00 0.05
LLL 150619P00080000 P 06/19/15 80.0 0.00 0.05
LLL 150619P00085000 P 06/19/15 85.0 0.00 0.05
LLL 150619P00090000 P 06/19/15 90.0 0.00 0.10
LLL 150619P00095000 P 06/19/15 95.0 0.00 0.10
LLL 150619P00100000 P 06/19/15 100.0 0.00 0.35
LLL 150619P00105000 P 06/19/15 105.0 0.00 0.25
LLL 150619P00110000 P 06/19/15 110.0 0.05 0.45
LLL 150619P00115000 P 06/19/15 115.0 0.65 0.85
LLL 150619P00120000 P 06/19/15 120.0 2.15 2.45
LLL 150619P00125000 P 06/19/15 125.0 5.40 6.10
LLL 150619P00130000 P 06/19/15 130.0 8.90 11.00
LLL 150619P00135000 P 06/19/15 135.0 13.40 15.90
LLL 150619P00140000 P 06/19/15 140.0 18.60 21.40
LLL 150619P00145000 P 06/19/15 145.0 23.30 26.40
LLL 150619P00150000 P 06/19/15 150.0 28.40 31.40
LLL 150619P00155000 P 06/19/15 155.0 33.40 37.60
LLL 150619P00160000 P 06/19/15 160.0 38.40 42.30
LLL 150619P00165000 P 06/19/15 165.0 43.40 46.10
LLL 150619P00170000 P 06/19/15 170.0 48.40 51.10
LLL 150619P00175000 P 06/19/15 175.0 53.40 56.10
LLL 150619P00180000 P 06/19/15 180.0 58.40 61.10
LLL 150619P00185000 P 06/19/15 185.0 63.40 66.10
LLL 150717C00075000 C 07/17/15 75.0 43.80 47.00
LLL 150717C00080000 C 07/17/15 80.0 38.80 41.80
LLL 150717C00085000 C 07/17/15 85.0 34.20 36.80
LLL 150717C00090000 C 07/17/15 90.0 29.20 31.80
LLL 150717C00095000 C 07/17/15 95.0 24.20 26.90
LLL 150717C00100000 C 07/17/15 100.0 19.30 22.00
LLL 150717C00105000 C 07/17/15 105.0 14.40 17.10
LLL 150717C00110000 C 07/17/15 110.0 10.00 10.80
LLL 150717C00115000 C 07/17/15 115.0 6.10 6.60
LLL 150717C00120000 C 07/17/15 120.0 2.90 3.30
LLL 150717C00125000 C 07/17/15 125.0 1.05 1.25
LLL 150717C00130000 C 07/17/15 130.0 0.25 0.35
LLL 150717C00135000 C 07/17/15 135.0 0.00 0.40
LLL 150717C00140000 C 07/17/15 140.0 0.00 0.15
LLL 150717C00145000 C 07/17/15 145.0 0.00 0.10
LLL 150717C00150000 C 07/17/15 150.0 0.00 0.10
LLL 150717C00155000 C 07/17/15 155.0 0.00 0.10
LLL 150717C00160000 C 07/17/15 160.0 0.00 0.10
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.10
LLL 150717P00075000 P 07/17/15 75.0 0.00 0.10
LLL 150717P00080000 P 07/17/15 80.0 0.00 0.10
LLL 150717P00085000 P 07/17/15 85.0 0.00 0.10
LLL 150717P00090000 P 07/17/15 90.0 0.05 0.30
LLL 150717P00095000 P 07/17/15 95.0 0.05 0.40
LLL 150717P00100000 P 07/17/15 100.0 0.05 0.45
LLL 150717P00105000 P 07/17/15 105.0 0.10 0.50
LLL 150717P00110000 P 07/17/15 110.0 0.60 0.80
LLL 150717P00115000 P 07/17/15 115.0 1.45 1.70
LLL 150717P00120000 P 07/17/15 120.0 3.20 3.50
LLL 150717P00125000 P 07/17/15 125.0 6.10 6.80
LLL 150717P00130000 P 07/17/15 130.0 9.60 11.10
LLL 150717P00135000 P 07/17/15 135.0 13.30 16.30
LLL 150717P00140000 P 07/17/15 140.0 18.30 21.00
LLL 150717P00145000 P 07/17/15 145.0 23.40 26.70
LLL 150717P00150000 P 07/17/15 150.0 28.40 31.90
LLL 150717P00155000 P 07/17/15 155.0 33.40 36.20
LLL 150717P00160000 P 07/17/15 160.0 38.40 42.40
LLL 150717P00165000 P 07/17/15 165.0 43.40 46.30
LLL 151016C00085000 C 10/16/15 85.0 34.00 37.00
LLL 151016C00090000 C 10/16/15 90.0 29.10 32.10
LLL 151016C00095000 C 10/16/15 95.0 24.20 27.30
LLL 151016C00100000 C 10/16/15 100.0 19.50 22.60
LLL 151016C00105000 C 10/16/15 105.0 15.60 16.50
LLL 151016C00110000 C 10/16/15 110.0 11.40 12.40
LLL 151016C00115000 C 10/16/15 115.0 8.00 8.60
LLL 151016C00120000 C 10/16/15 120.0 5.10 5.60
LLL 151016C00125000 C 10/16/15 125.0 2.95 3.40
LLL 151016C00130000 C 10/16/15 130.0 1.50 1.85
LLL 151016C00135000 C 10/16/15 135.0 0.70 1.05
LLL 151016C00140000 C 10/16/15 140.0 0.25 0.60
LLL 151016C00145000 C 10/16/15 145.0 0.00 0.50
LLL 151016C00150000 C 10/16/15 150.0 0.00 0.45
LLL 151016C00155000 C 10/16/15 155.0 0.00 0.25
LLL 151016C00160000 C 10/16/15 160.0 0.00 0.15
LLL 151016C00165000 C 10/16/15 165.0 0.00 0.35
LLL 151016C00170000 C 10/16/15 170.0 0.00 0.45
LLL 151016C00175000 C 10/16/15 175.0 0.00 0.10
LLL 151016P00085000 P 10/16/15 85.0 0.20 0.50
LLL 151016P00090000 P 10/16/15 90.0 0.15 0.60
LLL 151016P00095000 P 10/16/15 95.0 0.40 0.75
LLL 151016P00100000 P 10/16/15 100.0 0.80 1.10
LLL 151016P00105000 P 10/16/15 105.0 1.45 1.70
LLL 151016P00110000 P 10/16/15 110.0 2.30 2.65
LLL 151016P00115000 P 10/16/15 115.0 3.80 4.10
LLL 151016P00120000 P 10/16/15 120.0 5.80 6.30
LLL 151016P00125000 P 10/16/15 125.0 8.60 9.30
LLL 151016P00130000 P 10/16/15 130.0 12.00 13.00
LLL 151016P00135000 P 10/16/15 135.0 16.20 17.10
LLL 151016P00140000 P 10/16/15 140.0 19.20 22.10
LLL 151016P00145000 P 10/16/15 145.0 23.90 27.00
LLL 151016P00150000 P 10/16/15 150.0 28.80 31.80
LLL 151016P00155000 P 10/16/15 155.0 33.70 36.80
LLL 151016P00160000 P 10/16/15 160.0 38.70 42.40
LLL 151016P00165000 P 10/16/15 165.0 43.70 47.60
LLL 151016P00170000 P 10/16/15 170.0 48.70 52.60
LLL 151016P00175000 P 10/16/15 175.0 53.70 57.40
LLL 160115C00060000 C 01/15/16 60.0 58.20 61.80
LLL 160115C00065000 C 01/15/16 65.0 52.90 56.80
LLL 160115C00070000 C 01/15/16 70.0 48.90 51.80
LLL 160115C00075000 C 01/15/16 75.0 43.90 46.90
LLL 160115C00080000 C 01/15/16 80.0 38.90 42.00
LLL 160115C00085000 C 01/15/16 85.0 34.10 37.10
LLL 160115C00090000 C 01/15/16 90.0 29.30 32.30
LLL 160115C00095000 C 01/15/16 95.0 24.60 27.50
LLL 160115C00100000 C 01/15/16 100.0 20.50 21.50
LLL 160115C00105000 C 01/15/16 105.0 16.40 17.30
LLL 160115C00110000 C 01/15/16 110.0 12.60 13.50
LLL 160115C00115000 C 01/15/16 115.0 9.30 9.90
LLL 160115C00120000 C 01/15/16 120.0 6.50 7.20
LLL 160115C00125000 C 01/15/16 125.0 4.30 4.90
LLL 160115C00130000 C 01/15/16 130.0 2.70 3.20
LLL 160115C00135000 C 01/15/16 135.0 1.60 1.95
LLL 160115C00140000 C 01/15/16 140.0 0.85 1.25
LLL 160115C00145000 C 01/15/16 145.0 0.40 0.80
LLL 160115C00150000 C 01/15/16 150.0 0.10 0.55
LLL 160115C00155000 C 01/15/16 155.0 0.00 0.50
LLL 160115C00160000 C 01/15/16 160.0 0.00 0.45
LLL 160115C00165000 C 01/15/16 165.0 0.00 0.25
LLL 160115C00170000 C 01/15/16 170.0 0.00 0.15
LLL 160115C00175000 C 01/15/16 175.0 0.00 0.10
LLL 160115P00060000 P 01/15/16 60.0 0.00 0.25
LLL 160115P00065000 P 01/15/16 65.0 0.00 0.50
LLL 160115P00070000 P 01/15/16 70.0 0.00 0.50
LLL 160115P00075000 P 01/15/16 75.0 0.00 0.50
LLL 160115P00080000 P 01/15/16 80.0 0.15 0.60
LLL 160115P00085000 P 01/15/16 85.0 0.35 0.75
LLL 160115P00090000 P 01/15/16 90.0 0.65 1.00
LLL 160115P00095000 P 01/15/16 95.0 1.10 1.40
LLL 160115P00100000 P 01/15/16 100.0 1.70 2.00
LLL 160115P00105000 P 01/15/16 105.0 2.50 2.95
LLL 160115P00110000 P 01/15/16 110.0 3.80 4.30
LLL 160115P00115000 P 01/15/16 115.0 5.40 5.90
LLL 160115P00120000 P 01/15/16 120.0 7.60 8.20
LLL 160115P00125000 P 01/15/16 125.0 10.20 10.90
LLL 160115P00130000 P 01/15/16 130.0 13.60 14.50
LLL 160115P00135000 P 01/15/16 135.0 17.50 18.40
LLL 160115P00140000 P 01/15/16 140.0 21.60 22.70
LLL 160115P00145000 P 01/15/16 145.0 24.70 28.00
LLL 160115P00150000 P 01/15/16 150.0 29.40 32.60
LLL 160115P00155000 P 01/15/16 155.0 34.30 37.50
LLL 160115P00160000 P 01/15/16 160.0 39.20 42.30
LLL 160115P00165000 P 01/15/16 165.0 44.10 47.20
LLL 160115P00170000 P 01/15/16 170.0 49.10 52.20
LLL 160115P00175000 P 01/15/16 175.0 54.10 57.30

OPRA data is delayed 15 minutes.