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 (2014-09-12)Premium Content

L3 Communications Holdings Inc (LLL)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 141220C00065000 C 12/20/14 65.0 57.40 61.40
LLL 141220C00070000 C 12/20/14 70.0 52.40 56.60
LLL 141220C00075000 C 12/20/14 75.0 47.40 51.50
LLL 141220C00080000 C 12/20/14 80.0 42.70 45.70
LLL 141220C00085000 C 12/20/14 85.0 37.50 40.70
LLL 141220C00090000 C 12/20/14 90.0 32.50 35.90
LLL 141220C00095000 C 12/20/14 95.0 27.60 30.80
LLL 141220C00100000 C 12/20/14 100.0 22.70 25.80
LLL 141220C00105000 C 12/20/14 105.0 18.40 20.70
LLL 141220C00110000 C 12/20/14 110.0 13.80 15.80
LLL 141220C00115000 C 12/20/14 115.0 9.60 10.30
LLL 141220C00120000 C 12/20/14 120.0 5.30 6.00
LLL 141220C00125000 C 12/20/14 125.0 2.05 2.40
LLL 141220C00130000 C 12/20/14 130.0 0.40 0.75
LLL 141220C00135000 C 12/20/14 135.0 0.00 0.25
LLL 141220C00140000 C 12/20/14 140.0 0.00 0.15
LLL 141220C00145000 C 12/20/14 145.0 0.00 0.10
LLL 141220C00150000 C 12/20/14 150.0 0.00 0.10
LLL 141220C00155000 C 12/20/14 155.0 0.00 0.10
LLL 141220P00065000 P 12/20/14 65.0 0.00 0.05
LLL 141220P00070000 P 12/20/14 70.0 0.00 0.10
LLL 141220P00075000 P 12/20/14 75.0 0.00 0.10
LLL 141220P00080000 P 12/20/14 80.0 0.00 0.10
LLL 141220P00085000 P 12/20/14 85.0 0.00 0.10
LLL 141220P00090000 P 12/20/14 90.0 0.00 0.10
LLL 141220P00095000 P 12/20/14 95.0 0.00 0.20
LLL 141220P00100000 P 12/20/14 100.0 0.00 0.50
LLL 141220P00105000 P 12/20/14 105.0 0.00 0.50
LLL 141220P00110000 P 12/20/14 110.0 0.10 0.50
LLL 141220P00115000 P 12/20/14 115.0 0.40 0.75
LLL 141220P00120000 P 12/20/14 120.0 1.05 1.35
LLL 141220P00125000 P 12/20/14 125.0 2.60 3.10
LLL 141220P00130000 P 12/20/14 130.0 5.90 6.50
LLL 141220P00135000 P 12/20/14 135.0 10.10 12.50
LLL 141220P00140000 P 12/20/14 140.0 14.90 17.50
LLL 141220P00145000 P 12/20/14 145.0 19.40 22.50
LLL 141220P00150000 P 12/20/14 150.0 24.40 27.50
LLL 141220P00155000 P 12/20/14 155.0 29.50 32.50
LLL 150117C00060000 C 01/17/15 60.0 62.30 66.40
LLL 150117C00065000 C 01/17/15 65.0 57.50 61.20
LLL 150117C00070000 C 01/17/15 70.0 52.40 56.60
LLL 150117C00075000 C 01/17/15 75.0 47.40 51.30
LLL 150117C00080000 C 01/17/15 80.0 42.80 46.30
LLL 150117C00085000 C 01/17/15 85.0 38.00 41.40
LLL 150117C00090000 C 01/17/15 90.0 32.60 36.00
LLL 150117C00095000 C 01/17/15 95.0 27.90 30.90
LLL 150117C00100000 C 01/17/15 100.0 23.00 26.00
LLL 150117C00105000 C 01/17/15 105.0 18.90 21.10
LLL 150117C00110000 C 01/17/15 110.0 14.80 15.70
LLL 150117C00115000 C 01/17/15 115.0 10.30 11.30
LLL 150117C00120000 C 01/17/15 120.0 6.50 7.10
LLL 150117C00125000 C 01/17/15 125.0 3.70 3.90
LLL 150117C00130000 C 01/17/15 130.0 1.45 1.75
LLL 150117C00135000 C 01/17/15 135.0 0.30 0.70
LLL 150117C00140000 C 01/17/15 140.0 0.00 0.50
LLL 150117C00145000 C 01/17/15 145.0 0.00 0.35
LLL 150117C00150000 C 01/17/15 150.0 0.00 0.15
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.10
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.10
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.10
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.10
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.10
LLL 150117P00060000 P 01/17/15 60.0 0.00 0.10
LLL 150117P00065000 P 01/17/15 65.0 0.00 0.10
LLL 150117P00070000 P 01/17/15 70.0 0.00 0.10
LLL 150117P00075000 P 01/17/15 75.0 0.00 0.10
LLL 150117P00080000 P 01/17/15 80.0 0.00 0.15
LLL 150117P00085000 P 01/17/15 85.0 0.00 0.35
LLL 150117P00090000 P 01/17/15 90.0 0.00 0.50
LLL 150117P00095000 P 01/17/15 95.0 0.00 0.35
LLL 150117P00100000 P 01/17/15 100.0 0.10 0.50
LLL 150117P00105000 P 01/17/15 105.0 0.25 0.65
LLL 150117P00110000 P 01/17/15 110.0 0.60 0.95
LLL 150117P00115000 P 01/17/15 115.0 1.20 1.50
LLL 150117P00120000 P 01/17/15 120.0 2.20 2.80
LLL 150117P00125000 P 01/17/15 125.0 4.00 4.50
LLL 150117P00130000 P 01/17/15 130.0 6.80 7.50
LLL 150117P00135000 P 01/17/15 135.0 10.50 11.60
LLL 150117P00140000 P 01/17/15 140.0 14.60 17.70
LLL 150117P00145000 P 01/17/15 145.0 19.80 22.10
LLL 150117P00150000 P 01/17/15 150.0 24.80 27.10
LLL 150117P00155000 P 01/17/15 155.0 29.30 32.70
LLL 150117P00160000 P 01/17/15 160.0 34.30 37.70
LLL 150117P00165000 P 01/17/15 165.0 39.30 42.70
LLL 150117P00170000 P 01/17/15 170.0 44.30 47.70
LLL 150117P00175000 P 01/17/15 175.0 48.80 52.60
LLL 150417C00060000 C 04/17/15 60.0 62.50 66.40
LLL 150417C00065000 C 04/17/15 65.0 57.70 61.00
LLL 150417C00070000 C 04/17/15 70.0 52.90 55.80
LLL 150417C00075000 C 04/17/15 75.0 47.80 51.10
LLL 150417C00080000 C 04/17/15 80.0 42.90 46.20
LLL 150417C00085000 C 04/17/15 85.0 37.80 41.50
LLL 150417C00090000 C 04/17/15 90.0 33.00 36.60
LLL 150417C00095000 C 04/17/15 95.0 28.30 32.00
LLL 150417C00100000 C 04/17/15 100.0 25.10 26.50
LLL 150417C00105000 C 04/17/15 105.0 20.70 22.00
LLL 150417C00110000 C 04/17/15 110.0 16.60 17.70
LLL 150417C00115000 C 04/17/15 115.0 12.80 13.70
LLL 150417C00120000 C 04/17/15 120.0 9.50 10.10
LLL 150417C00125000 C 04/17/15 125.0 6.70 7.30
LLL 150417C00130000 C 04/17/15 130.0 4.40 4.90
LLL 150417C00135000 C 04/17/15 135.0 2.60 3.20
LLL 150417C00140000 C 04/17/15 140.0 1.50 1.85
LLL 150417C00145000 C 04/17/15 145.0 0.70 1.10
LLL 150417C00150000 C 04/17/15 150.0 0.25 0.65
LLL 150417C00155000 C 04/17/15 155.0 0.00 0.50
LLL 150417C00160000 C 04/17/15 160.0 0.00 0.50
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.45
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.30
LLL 150417P00060000 P 04/17/15 60.0 0.00 0.30
LLL 150417P00065000 P 04/17/15 65.0 0.05 0.45
LLL 150417P00070000 P 04/17/15 70.0 0.15 0.50
LLL 150417P00075000 P 04/17/15 75.0 0.15 0.60
LLL 150417P00080000 P 04/17/15 80.0 0.25 0.70
LLL 150417P00085000 P 04/17/15 85.0 0.40 0.85
LLL 150417P00090000 P 04/17/15 90.0 0.60 1.05
LLL 150417P00095000 P 04/17/15 95.0 0.90 1.30
LLL 150417P00100000 P 04/17/15 100.0 1.30 1.75
LLL 150417P00105000 P 04/17/15 105.0 1.95 2.35
LLL 150417P00110000 P 04/17/15 110.0 2.80 3.30
LLL 150417P00115000 P 04/17/15 115.0 3.90 4.50
LLL 150417P00120000 P 04/17/15 120.0 5.60 6.10
LLL 150417P00125000 P 04/17/15 125.0 7.70 8.30
LLL 150417P00130000 P 04/17/15 130.0 10.30 11.20
LLL 150417P00135000 P 04/17/15 135.0 13.40 14.40
LLL 150417P00140000 P 04/17/15 140.0 17.20 18.20
LLL 150417P00145000 P 04/17/15 145.0 21.20 22.50
LLL 150417P00150000 P 04/17/15 150.0 25.20 28.50
LLL 150417P00155000 P 04/17/15 155.0 29.80 33.20
LLL 150417P00160000 P 04/17/15 160.0 34.90 37.90
LLL 150417P00165000 P 04/17/15 165.0 39.90 42.80
LLL 150417P00170000 P 04/17/15 170.0 44.50 48.10
LLL 150717C00075000 C 07/17/15 75.0 48.20 51.40
LLL 150717C00080000 C 07/17/15 80.0 43.30 46.50
LLL 150717C00085000 C 07/17/15 85.0 38.50 41.90
LLL 150717C00090000 C 07/17/15 90.0 33.60 37.30
LLL 150717C00095000 C 07/17/15 95.0 30.10 31.50
LLL 150717C00100000 C 07/17/15 100.0 25.80 27.10
LLL 150717C00105000 C 07/17/15 105.0 21.60 23.00
LLL 150717C00110000 C 07/17/15 110.0 17.80 18.70
LLL 150717C00115000 C 07/17/15 115.0 14.20 15.10
LLL 150717C00120000 C 07/17/15 120.0 10.90 11.90
LLL 150717C00125000 C 07/17/15 125.0 8.40 9.00
LLL 150717C00130000 C 07/17/15 130.0 6.00 6.60
LLL 150717C00135000 C 07/17/15 135.0 4.20 4.70
LLL 150717C00140000 C 07/17/15 140.0 2.70 3.20
LLL 150717C00145000 C 07/17/15 145.0 1.75 2.10
LLL 150717C00150000 C 07/17/15 150.0 1.00 1.35
LLL 150717C00155000 C 07/17/15 155.0 0.50 0.90
LLL 150717C00160000 C 07/17/15 160.0 0.15 0.60
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.50
LLL 150717P00075000 P 07/17/15 75.0 0.45 0.90
LLL 150717P00080000 P 07/17/15 80.0 0.65 1.10
LLL 150717P00085000 P 07/17/15 85.0 0.90 1.35
LLL 150717P00090000 P 07/17/15 90.0 1.30 1.65
LLL 150717P00095000 P 07/17/15 95.0 1.80 2.15
LLL 150717P00100000 P 07/17/15 100.0 2.30 2.90
LLL 150717P00105000 P 07/17/15 105.0 3.20 3.70
LLL 150717P00110000 P 07/17/15 110.0 4.40 4.90
LLL 150717P00115000 P 07/17/15 115.0 5.80 6.40
LLL 150717P00120000 P 07/17/15 120.0 7.50 8.20
LLL 150717P00125000 P 07/17/15 125.0 9.70 10.40
LLL 150717P00130000 P 07/17/15 130.0 12.40 13.30
LLL 150717P00135000 P 07/17/15 135.0 15.30 16.40
LLL 150717P00140000 P 07/17/15 140.0 18.90 19.90
LLL 150717P00145000 P 07/17/15 145.0 22.70 24.00
LLL 150717P00150000 P 07/17/15 150.0 27.00 28.60
LLL 150717P00155000 P 07/17/15 155.0 31.20 34.30
LLL 150717P00160000 P 07/17/15 160.0 35.20 38.90
LLL 150717P00165000 P 07/17/15 165.0 40.40 43.80

OPRA data is delayed 15 minutes.