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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 141018C00075000 C 10/18/14 75.0 35.00 36.10
LLL 141018C00080000 C 10/18/14 80.0 29.90 31.00
LLL 141018C00085000 C 10/18/14 85.0 24.90 25.90
LLL 141018C00090000 C 10/18/14 90.0 20.10 21.00
LLL 141018C00095000 C 10/18/14 95.0 14.90 16.00
LLL 141018C00100000 C 10/18/14 100.0 10.20 10.90
LLL 141018C00105000 C 10/18/14 105.0 5.40 6.10
LLL 141018C00110000 C 10/18/14 110.0 0.50 0.85
LLL 141018C00115000 C 10/18/14 115.0 0.00 0.10
LLL 141018C00120000 C 10/18/14 120.0 0.00 0.05
LLL 141018C00125000 C 10/18/14 125.0 0.00 0.05
LLL 141018C00130000 C 10/18/14 130.0 0.00 0.05
LLL 141018C00135000 C 10/18/14 135.0 0.00 0.05
LLL 141018C00140000 C 10/18/14 140.0 0.00 0.10
LLL 141018C00145000 C 10/18/14 145.0 0.00 0.15
LLL 141018C00150000 C 10/18/14 150.0 0.00 0.05
LLL 141018P00075000 P 10/18/14 75.0 0.00 0.05
LLL 141018P00080000 P 10/18/14 80.0 0.00 0.05
LLL 141018P00085000 P 10/18/14 85.0 0.00 0.05
LLL 141018P00090000 P 10/18/14 90.0 0.00 0.05
LLL 141018P00095000 P 10/18/14 95.0 0.00 0.10
LLL 141018P00100000 P 10/18/14 100.0 0.00 0.05
LLL 141018P00105000 P 10/18/14 105.0 0.00 0.05
LLL 141018P00110000 P 10/18/14 110.0 0.00 0.35
LLL 141018P00115000 P 10/18/14 115.0 4.00 4.60
LLL 141018P00120000 P 10/18/14 120.0 8.90 9.70
LLL 141018P00125000 P 10/18/14 125.0 13.80 14.60
LLL 141018P00130000 P 10/18/14 130.0 17.90 19.70
LLL 141018P00135000 P 10/18/14 135.0 22.80 24.70
LLL 141018P00140000 P 10/18/14 140.0 27.30 29.70
LLL 141018P00145000 P 10/18/14 145.0 32.40 34.70
LLL 141018P00150000 P 10/18/14 150.0 37.40 39.70
LLL 141122C00070000 C 11/22/14 70.0 40.10 42.10
LLL 141122C00075000 C 11/22/14 75.0 34.90 37.20
LLL 141122C00080000 C 11/22/14 80.0 30.00 32.20
LLL 141122C00085000 C 11/22/14 85.0 25.40 27.30
LLL 141122C00090000 C 11/22/14 90.0 20.60 22.50
LLL 141122C00095000 C 11/22/14 95.0 16.10 17.10
LLL 141122C00100000 C 11/22/14 100.0 11.70 12.80
LLL 141122C00105000 C 11/22/14 105.0 8.10 8.70
LLL 141122C00110000 C 11/22/14 110.0 5.00 5.50
LLL 141122C00115000 C 11/22/14 115.0 2.80 3.30
LLL 141122C00120000 C 11/22/14 120.0 1.50 1.85
LLL 141122C00125000 C 11/22/14 125.0 0.80 1.05
LLL 141122C00130000 C 11/22/14 130.0 0.45 0.80
LLL 141122C00135000 C 11/22/14 135.0 0.20 0.60
LLL 141122C00140000 C 11/22/14 140.0 0.05 0.50
LLL 141122C00145000 C 11/22/14 145.0 0.00 0.50
LLL 141122C00150000 C 11/22/14 150.0 0.00 0.35
LLL 141122C00155000 C 11/22/14 155.0 0.00 0.50
LLL 141122C00160000 C 11/22/14 160.0 0.00 0.50
LLL 141122P00070000 P 11/22/14 70.0 0.00 0.50
LLL 141122P00075000 P 11/22/14 75.0 0.05 0.50
LLL 141122P00080000 P 11/22/14 80.0 0.15 0.55
LLL 141122P00085000 P 11/22/14 85.0 0.25 0.65
LLL 141122P00090000 P 11/22/14 90.0 0.50 0.85
LLL 141122P00095000 P 11/22/14 95.0 0.85 1.15
LLL 141122P00100000 P 11/22/14 100.0 1.60 1.90
LLL 141122P00105000 P 11/22/14 105.0 2.75 3.20
LLL 141122P00110000 P 11/22/14 110.0 4.70 5.20
LLL 141122P00115000 P 11/22/14 115.0 7.50 8.20
LLL 141122P00120000 P 11/22/14 120.0 11.00 11.90
LLL 141122P00125000 P 11/22/14 125.0 15.30 16.30
LLL 141122P00130000 P 11/22/14 130.0 19.30 21.10
LLL 141122P00135000 P 11/22/14 135.0 23.90 25.90
LLL 141122P00140000 P 11/22/14 140.0 28.70 30.80
LLL 141122P00145000 P 11/22/14 145.0 33.70 35.80
LLL 141122P00150000 P 11/22/14 150.0 38.60 41.10
LLL 141122P00155000 P 11/22/14 155.0 43.60 45.90
LLL 141122P00160000 P 11/22/14 160.0 48.60 50.70
LLL 150117C00060000 C 01/17/15 60.0 50.10 52.30
LLL 150117C00065000 C 01/17/15 65.0 45.10 47.30
LLL 150117C00070000 C 01/17/15 70.0 40.20 42.30
LLL 150117C00075000 C 01/17/15 75.0 35.30 37.50
LLL 150117C00080000 C 01/17/15 80.0 30.30 32.50
LLL 150117C00085000 C 01/17/15 85.0 25.70 27.80
LLL 150117C00090000 C 01/17/15 90.0 21.10 22.40
LLL 150117C00095000 C 01/17/15 95.0 16.80 17.90
LLL 150117C00100000 C 01/17/15 100.0 12.80 13.90
LLL 150117C00105000 C 01/17/15 105.0 9.50 10.10
LLL 150117C00110000 C 01/17/15 110.0 6.60 7.30
LLL 150117C00115000 C 01/17/15 115.0 4.40 4.90
LLL 150117C00120000 C 01/17/15 120.0 2.90 3.30
LLL 150117C00125000 C 01/17/15 125.0 1.80 2.15
LLL 150117C00130000 C 01/17/15 130.0 1.10 1.40
LLL 150117C00135000 C 01/17/15 135.0 0.65 1.00
LLL 150117C00140000 C 01/17/15 140.0 0.40 0.75
LLL 150117C00145000 C 01/17/15 145.0 0.20 0.55
LLL 150117C00150000 C 01/17/15 150.0 0.05 0.50
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.50
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.40
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.50
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.50
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.50
LLL 150117P00060000 P 01/17/15 60.0 0.00 0.35
LLL 150117P00065000 P 01/17/15 65.0 0.10 0.45
LLL 150117P00070000 P 01/17/15 70.0 0.20 0.55
LLL 150117P00075000 P 01/17/15 75.0 0.30 0.75
LLL 150117P00080000 P 01/17/15 80.0 0.45 0.85
LLL 150117P00085000 P 01/17/15 85.0 0.75 1.05
LLL 150117P00090000 P 01/17/15 90.0 1.15 1.45
LLL 150117P00095000 P 01/17/15 95.0 1.80 2.15
LLL 150117P00100000 P 01/17/15 100.0 2.70 3.20
LLL 150117P00105000 P 01/17/15 105.0 4.30 4.80
LLL 150117P00110000 P 01/17/15 110.0 6.40 7.00
LLL 150117P00115000 P 01/17/15 115.0 9.10 9.80
LLL 150117P00120000 P 01/17/15 120.0 12.30 13.30
LLL 150117P00125000 P 01/17/15 125.0 16.20 17.20
LLL 150117P00130000 P 01/17/15 130.0 20.30 21.60
LLL 150117P00135000 P 01/17/15 135.0 24.80 26.30
LLL 150117P00140000 P 01/17/15 140.0 28.90 31.00
LLL 150117P00145000 P 01/17/15 145.0 33.70 36.00
LLL 150117P00150000 P 01/17/15 150.0 38.60 40.90
LLL 150117P00155000 P 01/17/15 155.0 43.50 46.10
LLL 150117P00160000 P 01/17/15 160.0 48.40 50.80
LLL 150117P00165000 P 01/17/15 165.0 53.40 55.80
LLL 150117P00170000 P 01/17/15 170.0 58.40 60.70
LLL 150117P00175000 P 01/17/15 175.0 63.40 66.00
LLL 150417C00060000 C 04/17/15 60.0 49.30 52.70
LLL 150417C00065000 C 04/17/15 65.0 44.40 47.70
LLL 150417C00070000 C 04/17/15 70.0 39.50 42.80
LLL 150417C00075000 C 04/17/15 75.0 35.40 38.00
LLL 150417C00080000 C 04/17/15 80.0 29.90 33.30
LLL 150417C00085000 C 04/17/15 85.0 26.30 27.70
LLL 150417C00090000 C 04/17/15 90.0 22.10 23.40
LLL 150417C00095000 C 04/17/15 95.0 18.10 19.20
LLL 150417C00100000 C 04/17/15 100.0 14.50 15.60
LLL 150417C00105000 C 04/17/15 105.0 11.40 12.40
LLL 150417C00110000 C 04/17/15 110.0 8.80 9.40
LLL 150417C00115000 C 04/17/15 115.0 6.60 7.20
LLL 150417C00120000 C 04/17/15 120.0 4.80 5.40
LLL 150417C00125000 C 04/17/15 125.0 3.50 4.00
LLL 150417C00130000 C 04/17/15 130.0 2.50 3.00
LLL 150417C00135000 C 04/17/15 135.0 1.80 2.15
LLL 150417C00140000 C 04/17/15 140.0 1.25 1.65
LLL 150417C00145000 C 04/17/15 145.0 0.90 1.25
LLL 150417C00150000 C 04/17/15 150.0 0.65 1.00
LLL 150417C00155000 C 04/17/15 155.0 0.45 0.80
LLL 150417C00160000 C 04/17/15 160.0 0.30 0.70
LLL 150417C00165000 C 04/17/15 165.0 0.20 0.60
LLL 150417C00170000 C 04/17/15 170.0 0.10 0.55
LLL 150417P00060000 P 04/17/15 60.0 0.30 0.75
LLL 150417P00065000 P 04/17/15 65.0 0.45 0.90
LLL 150417P00070000 P 04/17/15 70.0 0.60 1.00
LLL 150417P00075000 P 04/17/15 75.0 0.85 1.25
LLL 150417P00080000 P 04/17/15 80.0 1.20 1.55
LLL 150417P00085000 P 04/17/15 85.0 1.75 2.15
LLL 150417P00090000 P 04/17/15 90.0 2.40 2.85
LLL 150417P00095000 P 04/17/15 95.0 3.40 3.90
LLL 150417P00100000 P 04/17/15 100.0 4.90 5.40
LLL 150417P00105000 P 04/17/15 105.0 6.60 7.30
LLL 150417P00110000 P 04/17/15 110.0 9.00 9.60
LLL 150417P00115000 P 04/17/15 115.0 11.50 12.40
LLL 150417P00120000 P 04/17/15 120.0 14.70 15.80
LLL 150417P00125000 P 04/17/15 125.0 18.40 19.40
LLL 150417P00130000 P 04/17/15 130.0 22.20 23.50
LLL 150417P00135000 P 04/17/15 135.0 26.50 27.80
LLL 150417P00140000 P 04/17/15 140.0 31.00 32.30
LLL 150417P00145000 P 04/17/15 145.0 35.60 36.90
LLL 150417P00150000 P 04/17/15 150.0 39.10 41.90
LLL 150417P00155000 P 04/17/15 155.0 43.90 46.60
LLL 150417P00160000 P 04/17/15 160.0 48.80 51.60
LLL 150417P00165000 P 04/17/15 165.0 53.60 56.50
LLL 150417P00170000 P 04/17/15 170.0 58.60 61.40

OPRA data is delayed 15 minutes.