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 1 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 141018C00075000 C 10/18/14 75.0 39.20 43.10
LLL 141018C00080000 C 10/18/14 80.0 35.60 38.20
LLL 141018C00085000 C 10/18/14 85.0 29.30 32.20
LLL 141018C00090000 C 10/18/14 90.0 25.50 27.20
LLL 141018C00095000 C 10/18/14 95.0 20.70 22.20
LLL 141018C00100000 C 10/18/14 100.0 15.50 17.20
LLL 141018C00105000 C 10/18/14 105.0 11.00 12.20
LLL 141018C00110000 C 10/18/14 110.0 6.50 7.20
LLL 141018C00115000 C 10/18/14 115.0 3.00 3.40
LLL 141018C00120000 C 10/18/14 120.0 1.10 1.20
LLL 141018C00125000 C 10/18/14 125.0 0.30 0.50
LLL 141018C00130000 C 10/18/14 130.0 0.05 0.40
LLL 141018C00135000 C 10/18/14 135.0 0.00 0.25
LLL 141018C00140000 C 10/18/14 140.0 0.00 0.15
LLL 141018C00145000 C 10/18/14 145.0 0.00 0.30
LLL 141018C00150000 C 10/18/14 150.0 0.00 0.25
LLL 141018P00075000 P 10/18/14 75.0 0.00 0.05
LLL 141018P00080000 P 10/18/14 80.0 0.00 0.10
LLL 141018P00085000 P 10/18/14 85.0 0.00 0.15
LLL 141018P00090000 P 10/18/14 90.0 0.00 0.25
LLL 141018P00095000 P 10/18/14 95.0 0.00 0.25
LLL 141018P00100000 P 10/18/14 100.0 0.00 0.40
LLL 141018P00105000 P 10/18/14 105.0 0.15 0.40
LLL 141018P00110000 P 10/18/14 110.0 0.60 0.85
LLL 141018P00115000 P 10/18/14 115.0 1.95 2.40
LLL 141018P00120000 P 10/18/14 120.0 4.80 5.40
LLL 141018P00125000 P 10/18/14 125.0 8.60 9.80
LLL 141018P00130000 P 10/18/14 130.0 11.80 14.50
LLL 141018P00135000 P 10/18/14 135.0 16.70 19.80
LLL 141018P00140000 P 10/18/14 140.0 21.70 25.10
LLL 141018P00145000 P 10/18/14 145.0 26.80 30.80
LLL 141018P00150000 P 10/18/14 150.0 32.00 34.70
LLL 141122C00070000 C 11/22/14 70.0 44.20 48.40
LLL 141122C00075000 C 11/22/14 75.0 39.30 43.40
LLL 141122C00080000 C 11/22/14 80.0 35.70 38.40
LLL 141122C00085000 C 11/22/14 85.0 30.80 33.50
LLL 141122C00090000 C 11/22/14 90.0 25.90 28.50
LLL 141122C00095000 C 11/22/14 95.0 21.10 23.70
LLL 141122C00100000 C 11/22/14 100.0 16.40 17.40
LLL 141122C00105000 C 11/22/14 105.0 11.90 13.00
LLL 141122C00110000 C 11/22/14 110.0 8.00 8.70
LLL 141122C00115000 C 11/22/14 115.0 4.80 5.40
LLL 141122C00120000 C 11/22/14 120.0 2.65 3.10
LLL 141122C00125000 C 11/22/14 125.0 1.30 1.60
LLL 141122C00130000 C 11/22/14 130.0 0.60 0.85
LLL 141122C00135000 C 11/22/14 135.0 0.25 0.55
LLL 141122C00140000 C 11/22/14 140.0 0.05 0.50
LLL 141122C00145000 C 11/22/14 145.0 0.00 0.30
LLL 141122C00150000 C 11/22/14 150.0 0.00 0.25
LLL 141122C00155000 C 11/22/14 155.0 0.00 0.25
LLL 141122C00160000 C 11/22/14 160.0 0.00 0.25
LLL 141122P00070000 P 11/22/14 70.0 0.00 0.35
LLL 141122P00075000 P 11/22/14 75.0 0.00 0.45
LLL 141122P00080000 P 11/22/14 80.0 0.00 0.50
LLL 141122P00085000 P 11/22/14 85.0 0.05 0.50
LLL 141122P00090000 P 11/22/14 90.0 0.15 0.60
LLL 141122P00095000 P 11/22/14 95.0 0.30 0.65
LLL 141122P00100000 P 11/22/14 100.0 0.65 0.95
LLL 141122P00105000 P 11/22/14 105.0 1.25 1.55
LLL 141122P00110000 P 11/22/14 110.0 2.20 2.70
LLL 141122P00115000 P 11/22/14 115.0 4.10 4.60
LLL 141122P00120000 P 11/22/14 120.0 6.80 7.50
LLL 141122P00125000 P 11/22/14 125.0 10.20 11.30
LLL 141122P00130000 P 11/22/14 130.0 14.50 15.60
LLL 141122P00135000 P 11/22/14 135.0 17.60 20.30
LLL 141122P00140000 P 11/22/14 140.0 22.30 25.40
LLL 141122P00145000 P 11/22/14 145.0 27.30 30.50
LLL 141122P00150000 P 11/22/14 150.0 32.20 35.30
LLL 141122P00155000 P 11/22/14 155.0 37.30 40.20
LLL 141122P00160000 P 11/22/14 160.0 42.20 46.50
LLL 150117C00060000 C 01/17/15 60.0 55.50 58.30
LLL 150117C00065000 C 01/17/15 65.0 49.90 53.40
LLL 150117C00070000 C 01/17/15 70.0 45.60 48.40
LLL 150117C00075000 C 01/17/15 75.0 40.70 43.50
LLL 150117C00080000 C 01/17/15 80.0 35.80 38.50
LLL 150117C00085000 C 01/17/15 85.0 30.30 33.60
LLL 150117C00090000 C 01/17/15 90.0 25.90 28.70
LLL 150117C00095000 C 01/17/15 95.0 21.20 24.00
LLL 150117C00100000 C 01/17/15 100.0 16.90 18.00
LLL 150117C00105000 C 01/17/15 105.0 12.80 13.80
LLL 150117C00110000 C 01/17/15 110.0 9.20 9.80
LLL 150117C00115000 C 01/17/15 115.0 6.20 6.80
LLL 150117C00120000 C 01/17/15 120.0 3.90 4.40
LLL 150117C00125000 C 01/17/15 125.0 2.40 2.80
LLL 150117C00130000 C 01/17/15 130.0 1.35 1.60
LLL 150117C00135000 C 01/17/15 135.0 0.75 1.00
LLL 150117C00140000 C 01/17/15 140.0 0.35 0.65
LLL 150117C00145000 C 01/17/15 145.0 0.15 0.50
LLL 150117C00150000 C 01/17/15 150.0 0.00 0.50
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.50
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.45
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.45
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 0.25
LLL 150117P00065000 P 01/17/15 65.0 0.00 0.45
LLL 150117P00070000 P 01/17/15 70.0 0.05 0.50
LLL 150117P00075000 P 01/17/15 75.0 0.15 0.55
LLL 150117P00080000 P 01/17/15 80.0 0.25 0.65
LLL 150117P00085000 P 01/17/15 85.0 0.35 0.75
LLL 150117P00090000 P 01/17/15 90.0 0.55 0.90
LLL 150117P00095000 P 01/17/15 95.0 0.85 1.30
LLL 150117P00100000 P 01/17/15 100.0 1.40 1.80
LLL 150117P00105000 P 01/17/15 105.0 2.15 2.75
LLL 150117P00110000 P 01/17/15 110.0 3.50 4.00
LLL 150117P00115000 P 01/17/15 115.0 5.40 6.10
LLL 150117P00120000 P 01/17/15 120.0 8.10 8.90
LLL 150117P00125000 P 01/17/15 125.0 11.20 12.30
LLL 150117P00130000 P 01/17/15 130.0 15.20 16.30
LLL 150117P00135000 P 01/17/15 135.0 19.60 20.70
LLL 150117P00140000 P 01/17/15 140.0 22.90 25.60
LLL 150117P00145000 P 01/17/15 145.0 27.50 30.30
LLL 150117P00150000 P 01/17/15 150.0 32.30 35.20
LLL 150117P00155000 P 01/17/15 155.0 37.30 40.70
LLL 150117P00160000 P 01/17/15 160.0 42.30 45.10
LLL 150117P00165000 P 01/17/15 165.0 47.30 51.60
LLL 150117P00170000 P 01/17/15 170.0 52.30 56.70
LLL 150117P00175000 P 01/17/15 175.0 57.20 60.90
LLL 150417C00060000 C 04/17/15 60.0 55.60 58.30
LLL 150417C00065000 C 04/17/15 65.0 50.50 53.40
LLL 150417C00070000 C 04/17/15 70.0 45.60 48.50
LLL 150417C00075000 C 04/17/15 75.0 40.80 43.60
LLL 150417C00080000 C 04/17/15 80.0 35.80 38.80
LLL 150417C00085000 C 04/17/15 85.0 31.30 33.70
LLL 150417C00090000 C 04/17/15 90.0 26.60 29.10
LLL 150417C00095000 C 04/17/15 95.0 22.10 23.40
LLL 150417C00100000 C 04/17/15 100.0 18.00 19.00
LLL 150417C00105000 C 04/17/15 105.0 14.20 15.20
LLL 150417C00110000 C 04/17/15 110.0 10.90 11.80
LLL 150417C00115000 C 04/17/15 115.0 8.10 8.70
LLL 150417C00120000 C 04/17/15 120.0 5.90 6.40
LLL 150417C00125000 C 04/17/15 125.0 4.10 4.50
LLL 150417C00130000 C 04/17/15 130.0 2.80 3.20
LLL 150417C00135000 C 04/17/15 135.0 1.90 2.10
LLL 150417C00140000 C 04/17/15 140.0 1.25 1.45
LLL 150417C00145000 C 04/17/15 145.0 0.75 1.05
LLL 150417C00150000 C 04/17/15 150.0 0.40 0.75
LLL 150417C00155000 C 04/17/15 155.0 0.20 0.60
LLL 150417C00160000 C 04/17/15 160.0 0.05 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 0.15 0.55
LLL 150417P00065000 P 04/17/15 65.0 0.25 0.70
LLL 150417P00070000 P 04/17/15 70.0 0.35 0.80
LLL 150417P00075000 P 04/17/15 75.0 0.50 0.65
LLL 150417P00080000 P 04/17/15 80.0 0.65 1.05
LLL 150417P00085000 P 04/17/15 85.0 0.95 1.30
LLL 150417P00090000 P 04/17/15 90.0 1.35 1.80
LLL 150417P00095000 P 04/17/15 95.0 1.95 2.35
LLL 150417P00100000 P 04/17/15 100.0 2.70 3.30
LLL 150417P00105000 P 04/17/15 105.0 3.90 4.60
LLL 150417P00110000 P 04/17/15 110.0 5.50 6.30
LLL 150417P00115000 P 04/17/15 115.0 7.70 8.50
LLL 150417P00120000 P 04/17/15 120.0 10.10 11.20
LLL 150417P00125000 P 04/17/15 125.0 13.40 14.50
LLL 150417P00130000 P 04/17/15 130.0 17.10 18.20
LLL 150417P00135000 P 04/17/15 135.0 21.00 22.30
LLL 150417P00140000 P 04/17/15 140.0 25.30 26.60
LLL 150417P00145000 P 04/17/15 145.0 29.20 31.30
LLL 150417P00150000 P 04/17/15 150.0 33.20 36.10
LLL 150417P00155000 P 04/17/15 155.0 37.90 41.20
LLL 150417P00160000 P 04/17/15 160.0 42.80 45.90
LLL 150417P00165000 P 04/17/15 165.0 47.70 51.80
LLL 150417P00170000 P 04/17/15 170.0 52.70 57.00

OPRA data is delayed 15 minutes.