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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150417C00060000 C 04/17/15 60.0 63.40 67.10
LLL 150417C00065000 C 04/17/15 65.0 58.40 62.10
LLL 150417C00070000 C 04/17/15 70.0 53.40 57.30
LLL 150417C00075000 C 04/17/15 75.0 48.40 52.30
LLL 150417C00080000 C 04/17/15 80.0 43.50 47.30
LLL 150417C00085000 C 04/17/15 85.0 38.50 42.30
LLL 150417C00090000 C 04/17/15 90.0 33.50 37.30
LLL 150417C00095000 C 04/17/15 95.0 29.60 32.30
LLL 150417C00100000 C 04/17/15 100.0 23.70 27.30
LLL 150417C00105000 C 04/17/15 105.0 19.00 22.20
LLL 150417C00110000 C 04/17/15 110.0 14.20 16.60
LLL 150417C00115000 C 04/17/15 115.0 10.00 11.50
LLL 150417C00120000 C 04/17/15 120.0 5.70 6.30
LLL 150417C00125000 C 04/17/15 125.0 2.20 2.50
LLL 150417C00130000 C 04/17/15 130.0 0.40 0.65
LLL 150417C00135000 C 04/17/15 135.0 0.00 0.50
LLL 150417C00140000 C 04/17/15 140.0 0.00 0.15
LLL 150417C00145000 C 04/17/15 145.0 0.00 0.10
LLL 150417C00150000 C 04/17/15 150.0 0.00 0.10
LLL 150417C00155000 C 04/17/15 155.0 0.00 0.10
LLL 150417C00160000 C 04/17/15 160.0 0.00 0.10
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.10
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.10
LLL 150417P00060000 P 04/17/15 60.0 0.00 0.10
LLL 150417P00065000 P 04/17/15 65.0 0.00 0.10
LLL 150417P00070000 P 04/17/15 70.0 0.00 0.10
LLL 150417P00075000 P 04/17/15 75.0 0.00 0.10
LLL 150417P00080000 P 04/17/15 80.0 0.00 0.10
LLL 150417P00085000 P 04/17/15 85.0 0.00 0.05
LLL 150417P00090000 P 04/17/15 90.0 0.00 0.15
LLL 150417P00095000 P 04/17/15 95.0 0.00 0.15
LLL 150417P00100000 P 04/17/15 100.0 0.00 0.20
LLL 150417P00105000 P 04/17/15 105.0 0.00 0.45
LLL 150417P00110000 P 04/17/15 110.0 0.05 0.45
LLL 150417P00115000 P 04/17/15 115.0 0.20 0.35
LLL 150417P00120000 P 04/17/15 120.0 0.60 0.85
LLL 150417P00125000 P 04/17/15 125.0 1.95 2.25
LLL 150417P00130000 P 04/17/15 130.0 4.90 5.50
LLL 150417P00135000 P 04/17/15 135.0 8.60 10.90
LLL 150417P00140000 P 04/17/15 140.0 13.60 15.90
LLL 150417P00145000 P 04/17/15 145.0 18.10 21.60
LLL 150417P00150000 P 04/17/15 150.0 22.90 26.60
LLL 150417P00155000 P 04/17/15 155.0 27.90 31.60
LLL 150417P00160000 P 04/17/15 160.0 33.00 36.60
LLL 150417P00165000 P 04/17/15 165.0 37.80 41.60
LLL 150417P00170000 P 04/17/15 170.0 43.30 46.70
LLL 150515C00065000 C 05/15/15 65.0 58.50 62.30
LLL 150515C00070000 C 05/15/15 70.0 53.60 57.40
LLL 150515C00075000 C 05/15/15 75.0 48.50 52.30
LLL 150515C00080000 C 05/15/15 80.0 43.60 47.40
LLL 150515C00085000 C 05/15/15 85.0 38.60 42.40
LLL 150515C00090000 C 05/15/15 90.0 33.50 37.30
LLL 150515C00095000 C 05/15/15 95.0 28.60 32.20
LLL 150515C00100000 C 05/15/15 100.0 23.60 27.20
LLL 150515C00105000 C 05/15/15 105.0 19.60 22.60
LLL 150515C00110000 C 05/15/15 110.0 14.90 17.70
LLL 150515C00115000 C 05/15/15 115.0 10.70 11.70
LLL 150515C00120000 C 05/15/15 120.0 6.90 7.50
LLL 150515C00125000 C 05/15/15 125.0 3.70 4.10
LLL 150515C00130000 C 05/15/15 130.0 1.65 1.85
LLL 150515C00135000 C 05/15/15 135.0 0.50 0.70
LLL 150515C00140000 C 05/15/15 140.0 0.10 0.50
LLL 150515C00145000 C 05/15/15 145.0 0.00 0.40
LLL 150515C00150000 C 05/15/15 150.0 0.00 0.20
LLL 150515C00155000 C 05/15/15 155.0 0.00 0.10
LLL 150515C00160000 C 05/15/15 160.0 0.00 0.10
LLL 150515C00165000 C 05/15/15 165.0 0.00 0.10
LLL 150515C00170000 C 05/15/15 170.0 0.00 0.10
LLL 150515C00175000 C 05/15/15 175.0 0.00 0.10
LLL 150515C00180000 C 05/15/15 180.0 0.00 0.10
LLL 150515C00185000 C 05/15/15 185.0 0.00 0.10
LLL 150515C00190000 C 05/15/15 190.0 0.00 0.10
LLL 150515P00065000 P 05/15/15 65.0 0.00 0.15
LLL 150515P00070000 P 05/15/15 70.0 0.00 0.15
LLL 150515P00075000 P 05/15/15 75.0 0.00 0.15
LLL 150515P00080000 P 05/15/15 80.0 0.00 0.20
LLL 150515P00085000 P 05/15/15 85.0 0.00 0.20
LLL 150515P00090000 P 05/15/15 90.0 0.00 0.30
LLL 150515P00095000 P 05/15/15 95.0 0.05 0.50
LLL 150515P00100000 P 05/15/15 100.0 0.10 0.50
LLL 150515P00105000 P 05/15/15 105.0 0.15 0.55
LLL 150515P00110000 P 05/15/15 110.0 0.45 0.80
LLL 150515P00115000 P 05/15/15 115.0 0.95 1.25
LLL 150515P00120000 P 05/15/15 120.0 2.00 2.30
LLL 150515P00125000 P 05/15/15 125.0 3.80 4.20
LLL 150515P00130000 P 05/15/15 130.0 6.60 7.20
LLL 150515P00135000 P 05/15/15 135.0 10.40 11.60
LLL 150515P00140000 P 05/15/15 140.0 13.70 17.30
LLL 150515P00145000 P 05/15/15 145.0 18.70 22.10
LLL 150515P00150000 P 05/15/15 150.0 23.60 27.10
LLL 150515P00155000 P 05/15/15 155.0 28.50 32.20
LLL 150515P00160000 P 05/15/15 160.0 33.20 37.00
LLL 150515P00165000 P 05/15/15 165.0 38.30 42.40
LLL 150515P00170000 P 05/15/15 170.0 43.50 47.20
LLL 150515P00175000 P 05/15/15 175.0 48.20 52.20
LLL 150515P00180000 P 05/15/15 180.0 53.40 57.10
LLL 150515P00185000 P 05/15/15 185.0 58.50 62.20
LLL 150515P00190000 P 05/15/15 190.0 63.40 67.20
LLL 150717C00075000 C 07/17/15 75.0 48.60 52.40
LLL 150717C00080000 C 07/17/15 80.0 43.60 47.40
LLL 150717C00085000 C 07/17/15 85.0 38.60 42.40
LLL 150717C00090000 C 07/17/15 90.0 33.50 37.30
LLL 150717C00095000 C 07/17/15 95.0 29.20 32.50
LLL 150717C00100000 C 07/17/15 100.0 24.40 27.70
LLL 150717C00105000 C 07/17/15 105.0 20.10 22.60
LLL 150717C00110000 C 07/17/15 110.0 15.80 16.80
LLL 150717C00115000 C 07/17/15 115.0 11.70 12.70
LLL 150717C00120000 C 07/17/15 120.0 8.20 8.80
LLL 150717C00125000 C 07/17/15 125.0 5.10 5.70
LLL 150717C00130000 C 07/17/15 130.0 2.95 3.30
LLL 150717C00135000 C 07/17/15 135.0 1.55 1.80
LLL 150717C00140000 C 07/17/15 140.0 0.60 0.95
LLL 150717C00145000 C 07/17/15 145.0 0.10 0.55
LLL 150717C00150000 C 07/17/15 150.0 0.05 0.50
LLL 150717C00155000 C 07/17/15 155.0 0.00 0.40
LLL 150717C00160000 C 07/17/15 160.0 0.00 0.20
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.15
LLL 150717P00075000 P 07/17/15 75.0 0.00 0.25
LLL 150717P00080000 P 07/17/15 80.0 0.05 0.50
LLL 150717P00085000 P 07/17/15 85.0 0.10 0.50
LLL 150717P00090000 P 07/17/15 90.0 0.15 0.50
LLL 150717P00095000 P 07/17/15 95.0 0.20 0.60
LLL 150717P00100000 P 07/17/15 100.0 0.45 0.80
LLL 150717P00105000 P 07/17/15 105.0 0.75 1.05
LLL 150717P00110000 P 07/17/15 110.0 1.30 1.65
LLL 150717P00115000 P 07/17/15 115.0 2.15 2.50
LLL 150717P00120000 P 07/17/15 120.0 3.50 3.90
LLL 150717P00125000 P 07/17/15 125.0 5.40 6.00
LLL 150717P00130000 P 07/17/15 130.0 8.10 8.70
LLL 150717P00135000 P 07/17/15 135.0 11.50 12.50
LLL 150717P00140000 P 07/17/15 140.0 15.60 16.60
LLL 150717P00145000 P 07/17/15 145.0 19.50 22.20
LLL 150717P00150000 P 07/17/15 150.0 23.70 27.30
LLL 150717P00155000 P 07/17/15 155.0 29.10 31.50
LLL 150717P00160000 P 07/17/15 160.0 33.50 37.20
LLL 150717P00165000 P 07/17/15 165.0 38.40 42.30
LLL 151016C00085000 C 10/16/15 85.0 38.90 42.20
LLL 151016C00090000 C 10/16/15 90.0 33.70 37.40
LLL 151016C00095000 C 10/16/15 95.0 29.10 32.40
LLL 151016C00100000 C 10/16/15 100.0 24.30 27.60
LLL 151016C00105000 C 10/16/15 105.0 20.90 22.20
LLL 151016C00110000 C 10/16/15 110.0 16.80 17.80
LLL 151016C00115000 C 10/16/15 115.0 12.90 14.00
LLL 151016C00120000 C 10/16/15 120.0 9.80 10.40
LLL 151016C00125000 C 10/16/15 125.0 6.90 7.50
LLL 151016C00130000 C 10/16/15 130.0 4.60 5.10
LLL 151016C00135000 C 10/16/15 135.0 2.90 3.30
LLL 151016C00140000 C 10/16/15 140.0 1.80 2.10
LLL 151016C00145000 C 10/16/15 145.0 0.95 1.30
LLL 151016C00150000 C 10/16/15 150.0 0.40 0.85
LLL 151016C00155000 C 10/16/15 155.0 0.10 0.50
LLL 151016C00160000 C 10/16/15 160.0 0.05 0.50
LLL 151016C00165000 C 10/16/15 165.0 0.00 0.50
LLL 151016C00170000 C 10/16/15 170.0 0.00 0.40
LLL 151016C00175000 C 10/16/15 175.0 0.00 0.25
LLL 151016P00085000 P 10/16/15 85.0 0.30 0.55
LLL 151016P00090000 P 10/16/15 90.0 0.50 0.90
LLL 151016P00095000 P 10/16/15 95.0 0.80 1.15
LLL 151016P00100000 P 10/16/15 100.0 1.30 1.55
LLL 151016P00105000 P 10/16/15 105.0 1.85 2.15
LLL 151016P00110000 P 10/16/15 110.0 2.60 3.10
LLL 151016P00115000 P 10/16/15 115.0 3.90 4.30
LLL 151016P00120000 P 10/16/15 120.0 5.40 6.00
LLL 151016P00125000 P 10/16/15 125.0 7.60 8.20
LLL 151016P00130000 P 10/16/15 130.0 10.00 10.90
LLL 151016P00135000 P 10/16/15 135.0 13.40 14.40
LLL 151016P00140000 P 10/16/15 140.0 17.20 18.20
LLL 151016P00145000 P 10/16/15 145.0 21.20 22.60
LLL 151016P00150000 P 10/16/15 150.0 24.90 28.20
LLL 151016P00155000 P 10/16/15 155.0 29.40 32.90
LLL 151016P00160000 P 10/16/15 160.0 34.20 37.80
LLL 151016P00165000 P 10/16/15 165.0 39.20 42.70
LLL 151016P00170000 P 10/16/15 170.0 44.00 47.70
LLL 151016P00175000 P 10/16/15 175.0 48.70 52.60

OPRA data is delayed 15 minutes.