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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 140920C00075000 C 09/20/14 75.0 38.20 41.60
LLL 140920C00080000 C 09/20/14 80.0 33.20 36.70
LLL 140920C00085000 C 09/20/14 85.0 28.20 31.70
LLL 140920C00090000 C 09/20/14 90.0 23.20 26.70
LLL 140920C00095000 C 09/20/14 95.0 18.30 19.80
LLL 140920C00100000 C 09/20/14 100.0 14.10 15.00
LLL 140920C00105000 C 09/20/14 105.0 9.00 9.70
LLL 140920C00110000 C 09/20/14 110.0 4.10 4.60
LLL 140920C00115000 C 09/20/14 115.0 0.00 0.30
LLL 140920C00120000 C 09/20/14 120.0 0.00 0.05
LLL 140920C00125000 C 09/20/14 125.0 0.00 0.05
LLL 140920C00130000 C 09/20/14 130.0 0.00 0.05
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 0.05
LLL 140920P00080000 P 09/20/14 80.0 0.00 0.05
LLL 140920P00085000 P 09/20/14 85.0 0.00 0.05
LLL 140920P00090000 P 09/20/14 90.0 0.00 0.05
LLL 140920P00095000 P 09/20/14 95.0 0.00 0.05
LLL 140920P00100000 P 09/20/14 100.0 0.00 0.05
LLL 140920P00105000 P 09/20/14 105.0 0.00 0.05
LLL 140920P00110000 P 09/20/14 110.0 0.00 0.05
LLL 140920P00115000 P 09/20/14 115.0 0.55 0.95
LLL 140920P00120000 P 09/20/14 120.0 4.40 6.10
LLL 140920P00125000 P 09/20/14 125.0 9.50 11.10
LLL 140920P00130000 P 09/20/14 130.0 14.40 16.10
LLL 140920P00135000 P 09/20/14 135.0 18.40 21.30
LLL 140920P00140000 P 09/20/14 140.0 23.70 27.00
LLL 140920P00145000 P 09/20/14 145.0 28.50 32.20
LLL 140920P00150000 P 09/20/14 150.0 33.30 36.80
LLL 140920P00155000 P 09/20/14 155.0 38.40 42.60
LLL 140920P00160000 P 09/20/14 160.0 43.40 47.20
LLL 140920P00165000 P 09/20/14 165.0 48.40 52.60
LLL 141018C00075000 C 10/18/14 75.0 38.20 41.70
LLL 141018C00080000 C 10/18/14 80.0 33.90 35.30
LLL 141018C00085000 C 10/18/14 85.0 29.00 30.30
LLL 141018C00090000 C 10/18/14 90.0 24.00 25.30
LLL 141018C00095000 C 10/18/14 95.0 19.10 20.30
LLL 141018C00100000 C 10/18/14 100.0 14.30 15.50
LLL 141018C00105000 C 10/18/14 105.0 9.90 10.50
LLL 141018C00110000 C 10/18/14 110.0 5.90 6.40
LLL 141018C00115000 C 10/18/14 115.0 2.90 3.20
LLL 141018C00120000 C 10/18/14 120.0 1.25 1.55
LLL 141018C00125000 C 10/18/14 125.0 0.50 0.75
LLL 141018C00130000 C 10/18/14 130.0 0.15 0.50
LLL 141018C00135000 C 10/18/14 135.0 0.00 0.30
LLL 141018C00140000 C 10/18/14 140.0 0.00 0.15
LLL 141018C00145000 C 10/18/14 145.0 0.00 0.25
LLL 141018C00150000 C 10/18/14 150.0 0.00 0.25
LLL 141018P00075000 P 10/18/14 75.0 0.00 0.20
LLL 141018P00080000 P 10/18/14 80.0 0.00 0.20
LLL 141018P00085000 P 10/18/14 85.0 0.00 0.35
LLL 141018P00090000 P 10/18/14 90.0 0.00 0.35
LLL 141018P00095000 P 10/18/14 95.0 0.00 0.45
LLL 141018P00100000 P 10/18/14 100.0 0.15 0.40
LLL 141018P00105000 P 10/18/14 105.0 0.60 0.80
LLL 141018P00110000 P 10/18/14 110.0 1.50 1.80
LLL 141018P00115000 P 10/18/14 115.0 3.30 3.80
LLL 141018P00120000 P 10/18/14 120.0 6.60 7.20
LLL 141018P00125000 P 10/18/14 125.0 10.60 11.60
LLL 141018P00130000 P 10/18/14 130.0 13.70 16.30
LLL 141018P00135000 P 10/18/14 135.0 18.60 21.20
LLL 141018P00140000 P 10/18/14 140.0 23.50 26.10
LLL 141018P00145000 P 10/18/14 145.0 28.50 31.10
LLL 141018P00150000 P 10/18/14 150.0 33.60 36.30
LLL 150117C00060000 C 01/17/15 60.0 52.20 56.60
LLL 150117C00065000 C 01/17/15 65.0 47.90 51.70
LLL 150117C00070000 C 01/17/15 70.0 43.90 45.70
LLL 150117C00075000 C 01/17/15 75.0 39.00 40.70
LLL 150117C00080000 C 01/17/15 80.0 34.00 35.70
LLL 150117C00085000 C 01/17/15 85.0 29.20 30.70
LLL 150117C00090000 C 01/17/15 90.0 24.40 25.60
LLL 150117C00095000 C 01/17/15 95.0 19.80 21.00
LLL 150117C00100000 C 01/17/15 100.0 15.50 16.50
LLL 150117C00105000 C 01/17/15 105.0 11.50 12.30
LLL 150117C00110000 C 01/17/15 110.0 8.00 8.80
LLL 150117C00115000 C 01/17/15 115.0 5.40 5.90
LLL 150117C00120000 C 01/17/15 120.0 3.40 3.70
LLL 150117C00125000 C 01/17/15 125.0 2.05 2.25
LLL 150117C00130000 C 01/17/15 130.0 1.20 1.45
LLL 150117C00135000 C 01/17/15 135.0 0.65 0.90
LLL 150117C00140000 C 01/17/15 140.0 0.30 0.65
LLL 150117C00145000 C 01/17/15 145.0 0.10 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 0.50
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 0.30
LLL 150117P00060000 P 01/17/15 60.0 0.00 0.25
LLL 150117P00065000 P 01/17/15 65.0 0.00 0.30
LLL 150117P00070000 P 01/17/15 70.0 0.00 0.40
LLL 150117P00075000 P 01/17/15 75.0 0.00 0.45
LLL 150117P00080000 P 01/17/15 80.0 0.05 0.50
LLL 150117P00085000 P 01/17/15 85.0 0.20 0.60
LLL 150117P00090000 P 01/17/15 90.0 0.45 0.80
LLL 150117P00095000 P 01/17/15 95.0 0.85 1.20
LLL 150117P00100000 P 01/17/15 100.0 1.55 1.85
LLL 150117P00105000 P 01/17/15 105.0 2.40 2.90
LLL 150117P00110000 P 01/17/15 110.0 4.10 4.50
LLL 150117P00115000 P 01/17/15 115.0 6.20 6.80
LLL 150117P00120000 P 01/17/15 120.0 9.20 10.10
LLL 150117P00125000 P 01/17/15 125.0 12.60 13.50
LLL 150117P00130000 P 01/17/15 130.0 16.80 17.70
LLL 150117P00135000 P 01/17/15 135.0 21.00 22.30
LLL 150117P00140000 P 01/17/15 140.0 24.40 27.20
LLL 150117P00145000 P 01/17/15 145.0 29.20 32.30
LLL 150117P00150000 P 01/17/15 150.0 34.10 36.80
LLL 150117P00155000 P 01/17/15 155.0 38.90 41.80
LLL 150117P00160000 P 01/17/15 160.0 44.00 46.70
LLL 150117P00165000 P 01/17/15 165.0 48.90 52.50
LLL 150117P00170000 P 01/17/15 170.0 53.90 56.70
LLL 150117P00175000 P 01/17/15 175.0 59.00 61.70
LLL 150417C00060000 C 04/17/15 60.0 53.40 56.50
LLL 150417C00065000 C 04/17/15 65.0 48.70 51.60
LLL 150417C00070000 C 04/17/15 70.0 44.00 46.60
LLL 150417C00075000 C 04/17/15 75.0 38.80 41.80
LLL 150417C00080000 C 04/17/15 80.0 34.20 36.90
LLL 150417C00085000 C 04/17/15 85.0 29.00 32.10
LLL 150417C00090000 C 04/17/15 90.0 24.10 27.50
LLL 150417C00095000 C 04/17/15 95.0 20.30 21.50
LLL 150417C00100000 C 04/17/15 100.0 16.50 17.40
LLL 150417C00105000 C 04/17/15 105.0 12.70 13.60
LLL 150417C00110000 C 04/17/15 110.0 9.70 10.30
LLL 150417C00115000 C 04/17/15 115.0 7.00 7.60
LLL 150417C00120000 C 04/17/15 120.0 4.90 5.40
LLL 150417C00125000 C 04/17/15 125.0 3.30 3.80
LLL 150417C00130000 C 04/17/15 130.0 2.20 2.50
LLL 150417C00135000 C 04/17/15 135.0 1.40 1.70
LLL 150417C00140000 C 04/17/15 140.0 0.85 1.15
LLL 150417C00145000 C 04/17/15 145.0 0.55 0.80
LLL 150417C00150000 C 04/17/15 150.0 0.30 0.55
LLL 150417C00155000 C 04/17/15 155.0 0.15 0.50
LLL 150417C00160000 C 04/17/15 160.0 0.00 0.45
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.40
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.35
LLL 150417P00060000 P 04/17/15 60.0 0.00 0.45
LLL 150417P00065000 P 04/17/15 65.0 0.00 0.50
LLL 150417P00070000 P 04/17/15 70.0 0.10 0.55
LLL 150417P00075000 P 04/17/15 75.0 0.25 0.60
LLL 150417P00080000 P 04/17/15 80.0 0.45 0.85
LLL 150417P00085000 P 04/17/15 85.0 0.75 1.10
LLL 150417P00090000 P 04/17/15 90.0 1.20 1.50
LLL 150417P00095000 P 04/17/15 95.0 1.90 2.20
LLL 150417P00100000 P 04/17/15 100.0 2.70 3.20
LLL 150417P00105000 P 04/17/15 105.0 4.10 4.60
LLL 150417P00110000 P 04/17/15 110.0 5.90 6.50
LLL 150417P00115000 P 04/17/15 115.0 8.30 8.90
LLL 150417P00120000 P 04/17/15 120.0 11.00 11.90
LLL 150417P00125000 P 04/17/15 125.0 14.40 15.30
LLL 150417P00130000 P 04/17/15 130.0 18.20 19.20
LLL 150417P00135000 P 04/17/15 135.0 22.30 23.40
LLL 150417P00140000 P 04/17/15 140.0 26.70 27.80
LLL 150417P00145000 P 04/17/15 145.0 29.80 32.70
LLL 150417P00150000 P 04/17/15 150.0 34.80 37.40
LLL 150417P00155000 P 04/17/15 155.0 39.60 42.20
LLL 150417P00160000 P 04/17/15 160.0 44.50 47.20
LLL 150417P00165000 P 04/17/15 165.0 49.40 52.10
LLL 150417P00170000 P 04/17/15 170.0 54.40 57.20

OPRA data is delayed 15 minutes.