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 (2014-12-12)Premium Content

L3 Communications Holdings Inc (LLL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150320C00080000 C 03/20/15 80.0 48.40 51.90
LLL 150320C00085000 C 03/20/15 85.0 43.40 46.90
LLL 150320C00090000 C 03/20/15 90.0 38.40 41.90
LLL 150320C00095000 C 03/20/15 95.0 33.40 36.90
LLL 150320C00100000 C 03/20/15 100.0 28.60 31.90
LLL 150320C00105000 C 03/20/15 105.0 23.80 26.40
LLL 150320C00110000 C 03/20/15 110.0 18.80 22.00
LLL 150320C00115000 C 03/20/15 115.0 13.40 17.00
LLL 150320C00120000 C 03/20/15 120.0 8.80 12.10
LLL 150320C00125000 C 03/20/15 125.0 5.10 6.00
LLL 150320C00130000 C 03/20/15 130.0 1.85 2.20
LLL 150320C00135000 C 03/20/15 135.0 0.35 0.65
LLL 150320C00140000 C 03/20/15 140.0 0.00 0.30
LLL 150320C00145000 C 03/20/15 145.0 0.00 0.15
LLL 150320C00150000 C 03/20/15 150.0 0.00 0.05
LLL 150320C00155000 C 03/20/15 155.0 0.00 0.05
LLL 150320C00160000 C 03/20/15 160.0 0.00 0.05
LLL 150320C00165000 C 03/20/15 165.0 0.00 0.05
LLL 150320C00170000 C 03/20/15 170.0 0.00 0.05
LLL 150320P00080000 P 03/20/15 80.0 0.00 0.05
LLL 150320P00085000 P 03/20/15 85.0 0.00 0.05
LLL 150320P00090000 P 03/20/15 90.0 0.00 0.10
LLL 150320P00095000 P 03/20/15 95.0 0.00 0.10
LLL 150320P00100000 P 03/20/15 100.0 0.00 0.10
LLL 150320P00105000 P 03/20/15 105.0 0.00 0.25
LLL 150320P00110000 P 03/20/15 110.0 0.00 0.45
LLL 150320P00115000 P 03/20/15 115.0 0.00 0.45
LLL 150320P00120000 P 03/20/15 120.0 0.10 0.40
LLL 150320P00125000 P 03/20/15 125.0 0.70 0.90
LLL 150320P00130000 P 03/20/15 130.0 2.20 2.55
LLL 150320P00135000 P 03/20/15 135.0 5.50 6.10
LLL 150320P00140000 P 03/20/15 140.0 8.20 11.40
LLL 150320P00145000 P 03/20/15 145.0 13.10 16.30
LLL 150320P00150000 P 03/20/15 150.0 18.10 21.30
LLL 150320P00155000 P 03/20/15 155.0 23.60 26.10
LLL 150320P00160000 P 03/20/15 160.0 28.10 31.10
LLL 150320P00165000 P 03/20/15 165.0 33.30 36.10
LLL 150320P00170000 P 03/20/15 170.0 38.30 41.10
LLL 150417C00060000 C 04/17/15 60.0 68.00 71.80
LLL 150417C00065000 C 04/17/15 65.0 63.10 66.80
LLL 150417C00070000 C 04/17/15 70.0 58.20 61.90
LLL 150417C00075000 C 04/17/15 75.0 53.10 57.00
LLL 150417C00080000 C 04/17/15 80.0 48.00 51.90
LLL 150417C00085000 C 04/17/15 85.0 42.90 46.90
LLL 150417C00090000 C 04/17/15 90.0 38.60 42.00
LLL 150417C00095000 C 04/17/15 95.0 33.70 37.00
LLL 150417C00100000 C 04/17/15 100.0 29.30 32.10
LLL 150417C00105000 C 04/17/15 105.0 24.30 26.50
LLL 150417C00110000 C 04/17/15 110.0 19.40 22.30
LLL 150417C00115000 C 04/17/15 115.0 14.20 17.50
LLL 150417C00120000 C 04/17/15 120.0 10.30 11.60
LLL 150417C00125000 C 04/17/15 125.0 6.30 6.90
LLL 150417C00130000 C 04/17/15 130.0 3.30 3.50
LLL 150417C00135000 C 04/17/15 135.0 1.25 1.45
LLL 150417C00140000 C 04/17/15 140.0 0.35 0.60
LLL 150417C00145000 C 04/17/15 145.0 0.00 0.45
LLL 150417C00150000 C 04/17/15 150.0 0.00 0.30
LLL 150417C00155000 C 04/17/15 155.0 0.00 0.15
LLL 150417C00160000 C 04/17/15 160.0 0.00 0.10
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.05
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.05
LLL 150417P00060000 P 04/17/15 60.0 0.00 0.05
LLL 150417P00065000 P 04/17/15 65.0 0.00 0.05
LLL 150417P00070000 P 04/17/15 70.0 0.00 0.05
LLL 150417P00075000 P 04/17/15 75.0 0.00 0.05
LLL 150417P00080000 P 04/17/15 80.0 0.00 0.10
LLL 150417P00085000 P 04/17/15 85.0 0.00 0.10
LLL 150417P00090000 P 04/17/15 90.0 0.00 0.15
LLL 150417P00095000 P 04/17/15 95.0 0.00 0.35
LLL 150417P00100000 P 04/17/15 100.0 0.00 0.50
LLL 150417P00105000 P 04/17/15 105.0 0.00 0.50
LLL 150417P00110000 P 04/17/15 110.0 0.10 0.50
LLL 150417P00115000 P 04/17/15 115.0 0.35 0.65
LLL 150417P00120000 P 04/17/15 120.0 0.90 1.10
LLL 150417P00125000 P 04/17/15 125.0 1.95 2.05
LLL 150417P00130000 P 04/17/15 130.0 3.70 4.00
LLL 150417P00135000 P 04/17/15 135.0 6.50 7.00
LLL 150417P00140000 P 04/17/15 140.0 10.20 11.10
LLL 150417P00145000 P 04/17/15 145.0 13.20 16.80
LLL 150417P00150000 P 04/17/15 150.0 18.10 21.60
LLL 150417P00155000 P 04/17/15 155.0 23.20 25.90
LLL 150417P00160000 P 04/17/15 160.0 28.10 31.10
LLL 150417P00165000 P 04/17/15 165.0 33.10 36.10
LLL 150417P00170000 P 04/17/15 170.0 38.60 41.10
LLL 150717C00075000 C 07/17/15 75.0 53.60 56.50
LLL 150717C00080000 C 07/17/15 80.0 48.70 51.50
LLL 150717C00085000 C 07/17/15 85.0 43.70 47.10
LLL 150717C00090000 C 07/17/15 90.0 38.80 41.60
LLL 150717C00095000 C 07/17/15 95.0 33.90 36.70
LLL 150717C00100000 C 07/17/15 100.0 29.00 31.80
LLL 150717C00105000 C 07/17/15 105.0 24.80 27.10
LLL 150717C00110000 C 07/17/15 110.0 20.20 21.40
LLL 150717C00115000 C 07/17/15 115.0 16.10 17.10
LLL 150717C00120000 C 07/17/15 120.0 12.10 13.10
LLL 150717C00125000 C 07/17/15 125.0 8.60 9.30
LLL 150717C00130000 C 07/17/15 130.0 5.70 6.40
LLL 150717C00135000 C 07/17/15 135.0 3.50 4.10
LLL 150717C00140000 C 07/17/15 140.0 2.00 2.35
LLL 150717C00145000 C 07/17/15 145.0 1.00 1.35
LLL 150717C00150000 C 07/17/15 150.0 0.40 0.80
LLL 150717C00155000 C 07/17/15 155.0 0.05 0.50
LLL 150717C00160000 C 07/17/15 160.0 0.05 0.50
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.50
LLL 150717P00075000 P 07/17/15 75.0 0.00 0.35
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 0.20 0.50
LLL 150717P00095000 P 07/17/15 95.0 0.35 0.60
LLL 150717P00100000 P 07/17/15 100.0 0.35 0.80
LLL 150717P00105000 P 07/17/15 105.0 0.70 1.05
LLL 150717P00110000 P 07/17/15 110.0 1.15 1.50
LLL 150717P00115000 P 07/17/15 115.0 1.90 2.20
LLL 150717P00120000 P 07/17/15 120.0 2.80 3.30
LLL 150717P00125000 P 07/17/15 125.0 4.40 4.90
LLL 150717P00130000 P 07/17/15 130.0 6.50 7.00
LLL 150717P00135000 P 07/17/15 135.0 9.20 9.80
LLL 150717P00140000 P 07/17/15 140.0 12.30 13.30
LLL 150717P00145000 P 07/17/15 145.0 16.30 17.30
LLL 150717P00150000 P 07/17/15 150.0 19.10 22.60
LLL 150717P00155000 P 07/17/15 155.0 24.40 26.70
LLL 150717P00160000 P 07/17/15 160.0 28.70 31.60
LLL 150717P00165000 P 07/17/15 165.0 34.00 36.50
LLL 151016C00085000 C 10/16/15 85.0 43.70 46.50
LLL 151016C00090000 C 10/16/15 90.0 38.80 41.60
LLL 151016C00095000 C 10/16/15 95.0 34.10 36.80
LLL 151016C00100000 C 10/16/15 100.0 29.30 32.50
LLL 151016C00105000 C 10/16/15 105.0 25.20 26.70
LLL 151016C00110000 C 10/16/15 110.0 21.20 22.30
LLL 151016C00115000 C 10/16/15 115.0 17.00 18.10
LLL 151016C00120000 C 10/16/15 120.0 13.10 14.20
LLL 151016C00125000 C 10/16/15 125.0 9.90 10.80
LLL 151016C00130000 C 10/16/15 130.0 7.30 8.00
LLL 151016C00135000 C 10/16/15 135.0 5.00 5.60
LLL 151016C00140000 C 10/16/15 140.0 3.30 3.90
LLL 151016C00145000 C 10/16/15 145.0 2.05 2.45
LLL 151016C00150000 C 10/16/15 150.0 1.20 1.60
LLL 151016C00155000 C 10/16/15 155.0 0.65 1.05
LLL 151016C00160000 C 10/16/15 160.0 0.25 0.70
LLL 151016C00165000 C 10/16/15 165.0 0.05 0.50
LLL 151016C00170000 C 10/16/15 170.0 0.05 0.50
LLL 151016C00175000 C 10/16/15 175.0 0.00 0.50
LLL 151016P00085000 P 10/16/15 85.0 0.20 0.55
LLL 151016P00090000 P 10/16/15 90.0 0.45 0.85
LLL 151016P00095000 P 10/16/15 95.0 0.70 1.05
LLL 151016P00100000 P 10/16/15 100.0 1.05 1.40
LLL 151016P00105000 P 10/16/15 105.0 1.55 1.90
LLL 151016P00110000 P 10/16/15 110.0 2.15 2.80
LLL 151016P00115000 P 10/16/15 115.0 3.20 3.70
LLL 151016P00120000 P 10/16/15 120.0 4.50 5.00
LLL 151016P00125000 P 10/16/15 125.0 6.20 6.80
LLL 151016P00130000 P 10/16/15 130.0 8.40 9.00
LLL 151016P00135000 P 10/16/15 135.0 10.80 11.80
LLL 151016P00140000 P 10/16/15 140.0 14.10 15.10
LLL 151016P00145000 P 10/16/15 145.0 17.80 19.00
LLL 151016P00150000 P 10/16/15 150.0 21.80 22.90
LLL 151016P00155000 P 10/16/15 155.0 25.90 28.00
LLL 151016P00160000 P 10/16/15 160.0 30.10 32.80
LLL 151016P00165000 P 10/16/15 165.0 34.80 37.20
LLL 151016P00170000 P 10/16/15 170.0 39.30 42.50
LLL 151016P00175000 P 10/16/15 175.0 44.20 47.20

OPRA data is delayed 15 minutes.