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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 141122C00070000 C 11/22/14 70.0 42.20 45.30
LLL 141122C00075000 C 11/22/14 75.0 37.40 40.40
LLL 141122C00080000 C 11/22/14 80.0 32.30 35.40
LLL 141122C00085000 C 11/22/14 85.0 27.50 30.40
LLL 141122C00090000 C 11/22/14 90.0 22.40 25.50
LLL 141122C00095000 C 11/22/14 95.0 18.00 20.70
LLL 141122C00100000 C 11/22/14 100.0 14.20 15.50
LLL 141122C00105000 C 11/22/14 105.0 10.00 10.90
LLL 141122C00110000 C 11/22/14 110.0 6.40 7.00
LLL 141122C00115000 C 11/22/14 115.0 3.50 3.80
LLL 141122C00120000 C 11/22/14 120.0 1.70 1.95
LLL 141122C00125000 C 11/22/14 125.0 0.70 0.95
LLL 141122C00130000 C 11/22/14 130.0 0.25 0.45
LLL 141122C00135000 C 11/22/14 135.0 0.10 0.45
LLL 141122C00140000 C 11/22/14 140.0 0.00 0.50
LLL 141122C00145000 C 11/22/14 145.0 0.00 0.50
LLL 141122C00150000 C 11/22/14 150.0 0.00 0.40
LLL 141122C00155000 C 11/22/14 155.0 0.00 0.40
LLL 141122C00160000 C 11/22/14 160.0 0.00 0.30
LLL 141122P00070000 P 11/22/14 70.0 0.00 0.35
LLL 141122P00075000 P 11/22/14 75.0 0.00 0.40
LLL 141122P00080000 P 11/22/14 80.0 0.00 0.50
LLL 141122P00085000 P 11/22/14 85.0 0.10 0.45
LLL 141122P00090000 P 11/22/14 90.0 0.15 0.50
LLL 141122P00095000 P 11/22/14 95.0 0.40 0.65
LLL 141122P00100000 P 11/22/14 100.0 0.75 1.00
LLL 141122P00105000 P 11/22/14 105.0 1.40 1.65
LLL 141122P00110000 P 11/22/14 110.0 2.55 3.00
LLL 141122P00115000 P 11/22/14 115.0 4.60 5.10
LLL 141122P00120000 P 11/22/14 120.0 7.60 8.30
LLL 141122P00125000 P 11/22/14 125.0 11.50 12.60
LLL 141122P00130000 P 11/22/14 130.0 15.60 18.90
LLL 141122P00135000 P 11/22/14 135.0 20.50 23.70
LLL 141122P00140000 P 11/22/14 140.0 25.50 28.60
LLL 141122P00145000 P 11/22/14 145.0 30.40 33.40
LLL 141122P00150000 P 11/22/14 150.0 35.40 38.50
LLL 141122P00155000 P 11/22/14 155.0 40.40 43.60
LLL 141122P00160000 P 11/22/14 160.0 45.40 48.50
LLL 141220C00065000 C 12/20/14 65.0 47.20 50.30
LLL 141220C00070000 C 12/20/14 70.0 42.20 45.40
LLL 141220C00075000 C 12/20/14 75.0 37.30 40.40
LLL 141220C00080000 C 12/20/14 80.0 32.30 35.50
LLL 141220C00085000 C 12/20/14 85.0 27.40 30.60
LLL 141220C00090000 C 12/20/14 90.0 22.60 25.80
LLL 141220C00095000 C 12/20/14 95.0 19.30 20.50
LLL 141220C00100000 C 12/20/14 100.0 15.00 16.00
LLL 141220C00105000 C 12/20/14 105.0 10.90 11.80
LLL 141220C00110000 C 12/20/14 110.0 7.60 8.20
LLL 141220C00115000 C 12/20/14 115.0 4.70 5.30
LLL 141220C00120000 C 12/20/14 120.0 2.60 3.20
LLL 141220C00125000 C 12/20/14 125.0 1.50 1.75
LLL 141220C00130000 C 12/20/14 130.0 0.60 0.95
LLL 141220C00135000 C 12/20/14 135.0 0.15 0.55
LLL 141220C00140000 C 12/20/14 140.0 0.05 0.50
LLL 141220C00145000 C 12/20/14 145.0 0.00 0.50
LLL 141220C00150000 C 12/20/14 150.0 0.00 0.40
LLL 141220C00155000 C 12/20/14 155.0 0.00 0.65
LLL 141220P00065000 P 12/20/14 65.0 0.00 0.50
LLL 141220P00070000 P 12/20/14 70.0 0.00 0.50
LLL 141220P00075000 P 12/20/14 75.0 0.10 0.50
LLL 141220P00080000 P 12/20/14 80.0 0.20 0.55
LLL 141220P00085000 P 12/20/14 85.0 0.30 0.70
LLL 141220P00090000 P 12/20/14 90.0 0.55 0.90
LLL 141220P00095000 P 12/20/14 95.0 0.90 1.30
LLL 141220P00100000 P 12/20/14 100.0 1.40 1.70
LLL 141220P00105000 P 12/20/14 105.0 2.30 2.65
LLL 141220P00110000 P 12/20/14 110.0 3.60 4.20
LLL 141220P00115000 P 12/20/14 115.0 5.70 6.40
LLL 141220P00120000 P 12/20/14 120.0 8.90 9.40
LLL 141220P00125000 P 12/20/14 125.0 12.20 13.30
LLL 141220P00130000 P 12/20/14 130.0 16.60 17.50
LLL 141220P00135000 P 12/20/14 135.0 20.60 23.80
LLL 141220P00140000 P 12/20/14 140.0 25.50 28.60
LLL 141220P00145000 P 12/20/14 145.0 30.30 33.50
LLL 141220P00150000 P 12/20/14 150.0 35.30 38.50
LLL 141220P00155000 P 12/20/14 155.0 40.30 43.50
LLL 150117C00060000 C 01/17/15 60.0 52.20 55.40
LLL 150117C00065000 C 01/17/15 65.0 47.20 50.40
LLL 150117C00070000 C 01/17/15 70.0 42.30 45.40
LLL 150117C00075000 C 01/17/15 75.0 37.30 40.50
LLL 150117C00080000 C 01/17/15 80.0 32.40 35.60
LLL 150117C00085000 C 01/17/15 85.0 27.50 30.80
LLL 150117C00090000 C 01/17/15 90.0 22.80 26.00
LLL 150117C00095000 C 01/17/15 95.0 19.80 20.80
LLL 150117C00100000 C 01/17/15 100.0 15.50 16.40
LLL 150117C00105000 C 01/17/15 105.0 11.50 12.40
LLL 150117C00110000 C 01/17/15 110.0 8.30 8.90
LLL 150117C00115000 C 01/17/15 115.0 5.40 6.00
LLL 150117C00120000 C 01/17/15 120.0 3.30 3.90
LLL 150117C00125000 C 01/17/15 125.0 2.00 2.40
LLL 150117C00130000 C 01/17/15 130.0 1.00 1.35
LLL 150117C00135000 C 01/17/15 135.0 0.45 0.80
LLL 150117C00140000 C 01/17/15 140.0 0.10 0.55
LLL 150117C00145000 C 01/17/15 145.0 0.00 0.50
LLL 150117C00150000 C 01/17/15 150.0 0.00 0.50
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.40
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.55
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.40
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.40
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.35
LLL 150117P00060000 P 01/17/15 60.0 0.00 0.50
LLL 150117P00065000 P 01/17/15 65.0 0.00 0.50
LLL 150117P00070000 P 01/17/15 70.0 0.15 0.50
LLL 150117P00075000 P 01/17/15 75.0 0.20 0.55
LLL 150117P00080000 P 01/17/15 80.0 0.30 0.70
LLL 150117P00085000 P 01/17/15 85.0 0.50 0.90
LLL 150117P00090000 P 01/17/15 90.0 0.80 1.15
LLL 150117P00095000 P 01/17/15 95.0 1.25 1.65
LLL 150117P00100000 P 01/17/15 100.0 1.95 2.30
LLL 150117P00105000 P 01/17/15 105.0 3.00 3.50
LLL 150117P00110000 P 01/17/15 110.0 4.30 5.10
LLL 150117P00115000 P 01/17/15 115.0 6.40 7.30
LLL 150117P00120000 P 01/17/15 120.0 9.20 10.10
LLL 150117P00125000 P 01/17/15 125.0 12.90 13.90
LLL 150117P00130000 P 01/17/15 130.0 16.70 17.90
LLL 150117P00135000 P 01/17/15 135.0 20.90 24.10
LLL 150117P00140000 P 01/17/15 140.0 25.50 28.80
LLL 150117P00145000 P 01/17/15 145.0 30.60 33.60
LLL 150117P00150000 P 01/17/15 150.0 35.30 38.50
LLL 150117P00155000 P 01/17/15 155.0 40.30 43.50
LLL 150117P00160000 P 01/17/15 160.0 45.20 48.50
LLL 150117P00165000 P 01/17/15 165.0 50.20 53.50
LLL 150117P00170000 P 01/17/15 170.0 55.20 58.40
LLL 150117P00175000 P 01/17/15 175.0 60.30 63.50
LLL 150417C00060000 C 04/17/15 60.0 52.30 55.40
LLL 150417C00065000 C 04/17/15 65.0 47.30 50.40
LLL 150417C00070000 C 04/17/15 70.0 42.60 45.50
LLL 150417C00075000 C 04/17/15 75.0 37.60 40.60
LLL 150417C00080000 C 04/17/15 80.0 32.70 35.90
LLL 150417C00085000 C 04/17/15 85.0 28.20 31.30
LLL 150417C00090000 C 04/17/15 90.0 25.00 26.20
LLL 150417C00095000 C 04/17/15 95.0 20.80 22.10
LLL 150417C00100000 C 04/17/15 100.0 17.00 18.10
LLL 150417C00105000 C 04/17/15 105.0 13.40 14.80
LLL 150417C00110000 C 04/17/15 110.0 10.20 11.20
LLL 150417C00115000 C 04/17/15 115.0 7.70 8.50
LLL 150417C00120000 C 04/17/15 120.0 5.50 6.30
LLL 150417C00125000 C 04/17/15 125.0 3.80 4.50
LLL 150417C00130000 C 04/17/15 130.0 2.60 3.10
LLL 150417C00135000 C 04/17/15 135.0 1.75 2.10
LLL 150417C00140000 C 04/17/15 140.0 1.10 1.45
LLL 150417C00145000 C 04/17/15 145.0 0.65 1.05
LLL 150417C00150000 C 04/17/15 150.0 0.35 0.75
LLL 150417C00155000 C 04/17/15 155.0 0.25 0.60
LLL 150417C00160000 C 04/17/15 160.0 0.10 0.50
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.50
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.50
LLL 150417P00060000 P 04/17/15 60.0 0.25 0.60
LLL 150417P00065000 P 04/17/15 65.0 0.40 0.70
LLL 150417P00070000 P 04/17/15 70.0 0.50 0.85
LLL 150417P00075000 P 04/17/15 75.0 0.70 1.05
LLL 150417P00080000 P 04/17/15 80.0 1.00 1.35
LLL 150417P00085000 P 04/17/15 85.0 1.45 1.80
LLL 150417P00090000 P 04/17/15 90.0 2.00 2.40
LLL 150417P00095000 P 04/17/15 95.0 2.90 3.30
LLL 150417P00100000 P 04/17/15 100.0 3.90 4.40
LLL 150417P00105000 P 04/17/15 105.0 5.10 6.00
LLL 150417P00110000 P 04/17/15 110.0 7.20 7.80
LLL 150417P00115000 P 04/17/15 115.0 9.50 10.10
LLL 150417P00120000 P 04/17/15 120.0 12.20 13.10
LLL 150417P00125000 P 04/17/15 125.0 15.40 16.40
LLL 150417P00130000 P 04/17/15 130.0 19.10 20.10
LLL 150417P00135000 P 04/17/15 135.0 23.20 24.40
LLL 150417P00140000 P 04/17/15 140.0 27.40 28.70
LLL 150417P00145000 P 04/17/15 145.0 31.50 34.90
LLL 150417P00150000 P 04/17/15 150.0 36.20 39.50
LLL 150417P00155000 P 04/17/15 155.0 41.00 44.30
LLL 150417P00160000 P 04/17/15 160.0 45.90 49.20
LLL 150417P00165000 P 04/17/15 165.0 50.80 54.10
LLL 150417P00170000 P 04/17/15 170.0 55.70 59.00

OPRA data is delayed 15 minutes.