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 (2014-06-13)Premium Content

L3 Communications Holdings Inc (LLL)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 140920C00075000 C 09/20/14 75.0 33.00 37.10
LLL 140920C00080000 C 09/20/14 80.0 28.00 31.90
LLL 140920C00085000 C 09/20/14 85.0 23.60 26.60
LLL 140920C00090000 C 09/20/14 90.0 18.60 21.00
LLL 140920C00095000 C 09/20/14 95.0 13.80 16.70
LLL 140920C00100000 C 09/20/14 100.0 9.20 10.70
LLL 140920C00105000 C 09/20/14 105.0 5.50 6.00
LLL 140920C00110000 C 09/20/14 110.0 2.00 2.30
LLL 140920C00115000 C 09/20/14 115.0 0.40 0.55
LLL 140920C00120000 C 09/20/14 120.0 0.00 0.25
LLL 140920C00125000 C 09/20/14 125.0 0.00 0.20
LLL 140920C00130000 C 09/20/14 130.0 0.00 0.10
LLL 140920C00135000 C 09/20/14 135.0 0.00 0.05
LLL 140920C00140000 C 09/20/14 140.0 0.00 0.05
LLL 140920C00145000 C 09/20/14 145.0 0.00 0.05
LLL 140920C00150000 C 09/20/14 150.0 0.00 0.05
LLL 140920C00155000 C 09/20/14 155.0 0.00 0.05
LLL 140920C00160000 C 09/20/14 160.0 0.00 0.05
LLL 140920C00165000 C 09/20/14 165.0 0.00 0.05
LLL 140920P00075000 P 09/20/14 75.0 0.00 0.10
LLL 140920P00080000 P 09/20/14 80.0 0.00 0.10
LLL 140920P00085000 P 09/20/14 85.0 0.00 0.20
LLL 140920P00090000 P 09/20/14 90.0 0.00 0.25
LLL 140920P00095000 P 09/20/14 95.0 0.00 0.25
LLL 140920P00100000 P 09/20/14 100.0 0.15 0.30
LLL 140920P00105000 P 09/20/14 105.0 0.55 0.70
LLL 140920P00110000 P 09/20/14 110.0 1.95 2.10
LLL 140920P00115000 P 09/20/14 115.0 5.20 5.50
LLL 140920P00120000 P 09/20/14 120.0 8.60 11.50
LLL 140920P00125000 P 09/20/14 125.0 13.50 16.50
LLL 140920P00130000 P 09/20/14 130.0 18.30 21.70
LLL 140920P00135000 P 09/20/14 135.0 23.40 26.60
LLL 140920P00140000 P 09/20/14 140.0 28.40 31.70
LLL 140920P00145000 P 09/20/14 145.0 33.40 36.70
LLL 140920P00150000 P 09/20/14 150.0 38.40 41.70
LLL 140920P00155000 P 09/20/14 155.0 43.40 46.70
LLL 140920P00160000 P 09/20/14 160.0 48.40 51.70
LLL 140920P00165000 P 09/20/14 165.0 53.40 56.70
LLL 141018C00075000 C 10/18/14 75.0 33.50 36.80
LLL 141018C00080000 C 10/18/14 80.0 28.60 31.80
LLL 141018C00085000 C 10/18/14 85.0 23.60 25.90
LLL 141018C00090000 C 10/18/14 90.0 18.70 20.90
LLL 141018C00095000 C 10/18/14 95.0 14.40 15.90
LLL 141018C00100000 C 10/18/14 100.0 10.70 11.10
LLL 141018C00105000 C 10/18/14 105.0 6.50 7.00
LLL 141018C00110000 C 10/18/14 110.0 3.30 3.70
LLL 141018C00115000 C 10/18/14 115.0 1.35 1.60
LLL 141018C00120000 C 10/18/14 120.0 0.45 0.65
LLL 141018C00125000 C 10/18/14 125.0 0.10 0.25
LLL 141018C00130000 C 10/18/14 130.0 0.00 0.25
LLL 141018C00135000 C 10/18/14 135.0 0.00 0.30
LLL 141018C00140000 C 10/18/14 140.0 0.00 0.20
LLL 141018C00145000 C 10/18/14 145.0 0.00 0.15
LLL 141018C00150000 C 10/18/14 150.0 0.00 0.10
LLL 141018P00075000 P 10/18/14 75.0 0.00 0.35
LLL 141018P00080000 P 10/18/14 80.0 0.00 0.20
LLL 141018P00085000 P 10/18/14 85.0 0.05 0.25
LLL 141018P00090000 P 10/18/14 90.0 0.10 0.30
LLL 141018P00095000 P 10/18/14 95.0 0.30 0.45
LLL 141018P00100000 P 10/18/14 100.0 0.70 0.80
LLL 141018P00105000 P 10/18/14 105.0 1.55 1.65
LLL 141018P00110000 P 10/18/14 110.0 3.30 3.50
LLL 141018P00115000 P 10/18/14 115.0 6.20 6.50
LLL 141018P00120000 P 10/18/14 120.0 10.20 10.80
LLL 141018P00125000 P 10/18/14 125.0 13.60 16.70
LLL 141018P00130000 P 10/18/14 130.0 18.40 21.60
LLL 141018P00135000 P 10/18/14 135.0 23.00 27.00
LLL 141018P00140000 P 10/18/14 140.0 28.40 31.80
LLL 141018P00145000 P 10/18/14 145.0 33.50 36.70
LLL 141018P00150000 P 10/18/14 150.0 38.50 41.70
LLL 150117C00060000 C 01/17/15 60.0 48.00 52.30
LLL 150117C00065000 C 01/17/15 65.0 43.00 47.20
LLL 150117C00070000 C 01/17/15 70.0 38.20 42.30
LLL 150117C00075000 C 01/17/15 75.0 33.10 37.50
LLL 150117C00080000 C 01/17/15 80.0 28.40 32.50
LLL 150117C00085000 C 01/17/15 85.0 23.60 27.60
LLL 150117C00090000 C 01/17/15 90.0 19.10 22.80
LLL 150117C00095000 C 01/17/15 95.0 16.20 16.90
LLL 150117C00100000 C 01/17/15 100.0 12.00 12.80
LLL 150117C00105000 C 01/17/15 105.0 8.60 9.00
LLL 150117C00110000 C 01/17/15 110.0 5.70 6.00
LLL 150117C00115000 C 01/17/15 115.0 3.50 3.80
LLL 150117C00120000 C 01/17/15 120.0 2.05 2.25
LLL 150117C00125000 C 01/17/15 125.0 1.15 1.30
LLL 150117C00130000 C 01/17/15 130.0 0.60 0.75
LLL 150117C00135000 C 01/17/15 135.0 0.30 0.45
LLL 150117C00140000 C 01/17/15 140.0 0.10 0.30
LLL 150117C00145000 C 01/17/15 145.0 0.00 0.25
LLL 150117C00150000 C 01/17/15 150.0 0.00 0.25
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.25
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.25
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.25
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.25
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.20
LLL 150117P00060000 P 01/17/15 60.0 0.00 0.25
LLL 150117P00065000 P 01/17/15 65.0 0.15 0.30
LLL 150117P00070000 P 01/17/15 70.0 0.15 0.35
LLL 150117P00075000 P 01/17/15 75.0 0.25 0.45
LLL 150117P00080000 P 01/17/15 80.0 0.40 0.55
LLL 150117P00085000 P 01/17/15 85.0 0.60 0.80
LLL 150117P00090000 P 01/17/15 90.0 1.00 1.15
LLL 150117P00095000 P 01/17/15 95.0 1.60 1.70
LLL 150117P00100000 P 01/17/15 100.0 2.55 2.75
LLL 150117P00105000 P 01/17/15 105.0 4.00 4.20
LLL 150117P00110000 P 01/17/15 110.0 6.00 6.30
LLL 150117P00115000 P 01/17/15 115.0 8.80 9.10
LLL 150117P00120000 P 01/17/15 120.0 12.20 12.80
LLL 150117P00125000 P 01/17/15 125.0 16.30 16.80
LLL 150117P00130000 P 01/17/15 130.0 20.50 21.40
LLL 150117P00135000 P 01/17/15 135.0 23.80 27.90
LLL 150117P00140000 P 01/17/15 140.0 28.50 32.70
LLL 150117P00145000 P 01/17/15 145.0 33.40 37.60
LLL 150117P00150000 P 01/17/15 150.0 38.40 42.70
LLL 150117P00155000 P 01/17/15 155.0 43.30 47.50
LLL 150117P00160000 P 01/17/15 160.0 48.30 52.50
LLL 150117P00165000 P 01/17/15 165.0 53.30 57.50
LLL 150117P00170000 P 01/17/15 170.0 58.30 62.70
LLL 150117P00175000 P 01/17/15 175.0 63.30 67.70
LLL 150417C00060000 C 04/17/15 60.0 48.20 52.30
LLL 150417C00065000 C 04/17/15 65.0 43.10 47.40
LLL 150417C00070000 C 04/17/15 70.0 38.30 42.40
LLL 150417C00075000 C 04/17/15 75.0 33.30 37.70
LLL 150417C00080000 C 04/17/15 80.0 28.70 32.90
LLL 150417C00085000 C 04/17/15 85.0 24.10 28.20
LLL 150417C00090000 C 04/17/15 90.0 21.20 22.00
LLL 150417C00095000 C 04/17/15 95.0 17.20 17.90
LLL 150417C00100000 C 04/17/15 100.0 13.50 14.10
LLL 150417C00105000 C 04/17/15 105.0 10.20 10.80
LLL 150417C00110000 C 04/17/15 110.0 7.50 7.90
LLL 150417C00115000 C 04/17/15 115.0 5.30 5.60
LLL 150417C00120000 C 04/17/15 120.0 3.60 3.90
LLL 150417C00125000 C 04/17/15 125.0 2.40 2.55
LLL 150417C00130000 C 04/17/15 130.0 1.50 1.65
LLL 150417C00135000 C 04/17/15 135.0 0.90 1.05
LLL 150417C00140000 C 04/17/15 140.0 0.50 0.65
LLL 150417C00145000 C 04/17/15 145.0 0.25 0.45
LLL 150417C00150000 C 04/17/15 150.0 0.10 0.30
LLL 150417P00060000 P 04/17/15 60.0 0.20 0.40
LLL 150417P00065000 P 04/17/15 65.0 0.30 0.50
LLL 150417P00070000 P 04/17/15 70.0 0.45 0.65
LLL 150417P00075000 P 04/17/15 75.0 0.65 0.85
LLL 150417P00080000 P 04/17/15 80.0 0.95 1.10
LLL 150417P00085000 P 04/17/15 85.0 1.40 1.55
LLL 150417P00090000 P 04/17/15 90.0 2.05 2.15
LLL 150417P00095000 P 04/17/15 95.0 2.95 3.10
LLL 150417P00100000 P 04/17/15 100.0 4.30 4.50
LLL 150417P00105000 P 04/17/15 105.0 5.90 6.30
LLL 150417P00110000 P 04/17/15 110.0 8.20 8.50
LLL 150417P00115000 P 04/17/15 115.0 11.00 11.50
LLL 150417P00120000 P 04/17/15 120.0 14.10 14.70
LLL 150417P00125000 P 04/17/15 125.0 18.00 18.50
LLL 150417P00130000 P 04/17/15 130.0 21.90 22.70
LLL 150417P00135000 P 04/17/15 135.0 26.30 27.10
LLL 150417P00140000 P 04/17/15 140.0 29.40 33.50
LLL 150417P00145000 P 04/17/15 145.0 34.00 38.20
LLL 150417P00150000 P 04/17/15 150.0 38.90 43.20

OPRA data is delayed 15 minutes.