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 (2014-06-13)Premium Content

L3 Communications Holdings Inc (LLL)
As of Aug 22 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 140920C00075000 C 09/20/14 75.0 33.20 37.20
LLL 140920C00080000 C 09/20/14 80.0 28.60 30.50
LLL 140920C00085000 C 09/20/14 85.0 23.60 25.50
LLL 140920C00090000 C 09/20/14 90.0 18.60 20.50
LLL 140920C00095000 C 09/20/14 95.0 14.70 15.60
LLL 140920C00100000 C 09/20/14 100.0 10.20 10.80
LLL 140920C00105000 C 09/20/14 105.0 6.00 6.40
LLL 140920C00110000 C 09/20/14 110.0 2.60 2.95
LLL 140920C00115000 C 09/20/14 115.0 0.80 1.00
LLL 140920C00120000 C 09/20/14 120.0 0.25 0.35
LLL 140920C00125000 C 09/20/14 125.0 0.00 0.25
LLL 140920C00130000 C 09/20/14 130.0 0.00 0.25
LLL 140920C00135000 C 09/20/14 135.0 0.00 0.15
LLL 140920C00140000 C 09/20/14 140.0 0.00 0.10
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 0.10
LLL 140920P00080000 P 09/20/14 80.0 0.00 0.25
LLL 140920P00085000 P 09/20/14 85.0 0.00 0.25
LLL 140920P00090000 P 09/20/14 90.0 0.00 0.25
LLL 140920P00095000 P 09/20/14 95.0 0.10 0.35
LLL 140920P00100000 P 09/20/14 100.0 0.35 0.50
LLL 140920P00105000 P 09/20/14 105.0 1.00 1.20
LLL 140920P00110000 P 09/20/14 110.0 2.60 2.90
LLL 140920P00115000 P 09/20/14 115.0 5.60 6.00
LLL 140920P00120000 P 09/20/14 120.0 9.40 10.60
LLL 140920P00125000 P 09/20/14 125.0 13.50 16.60
LLL 140920P00130000 P 09/20/14 130.0 18.20 21.80
LLL 140920P00135000 P 09/20/14 135.0 23.30 26.90
LLL 140920P00140000 P 09/20/14 140.0 28.40 31.80
LLL 140920P00145000 P 09/20/14 145.0 33.20 36.80
LLL 140920P00150000 P 09/20/14 150.0 38.20 41.80
LLL 140920P00155000 P 09/20/14 155.0 43.20 46.80
LLL 140920P00160000 P 09/20/14 160.0 48.20 51.80
LLL 140920P00165000 P 09/20/14 165.0 53.20 56.80
LLL 141018C00075000 C 10/18/14 75.0 33.40 37.30
LLL 141018C00080000 C 10/18/14 80.0 28.30 32.40
LLL 141018C00085000 C 10/18/14 85.0 23.40 27.50
LLL 141018C00090000 C 10/18/14 90.0 19.00 22.60
LLL 141018C00095000 C 10/18/14 95.0 14.30 17.70
LLL 141018C00100000 C 10/18/14 100.0 10.90 11.50
LLL 141018C00105000 C 10/18/14 105.0 7.00 7.50
LLL 141018C00110000 C 10/18/14 110.0 3.90 4.30
LLL 141018C00115000 C 10/18/14 115.0 1.85 2.05
LLL 141018C00120000 C 10/18/14 120.0 0.70 0.90
LLL 141018C00125000 C 10/18/14 125.0 0.20 0.45
LLL 141018C00130000 C 10/18/14 130.0 0.00 0.25
LLL 141018C00135000 C 10/18/14 135.0 0.00 0.25
LLL 141018C00140000 C 10/18/14 140.0 0.00 0.25
LLL 141018C00145000 C 10/18/14 145.0 0.00 0.20
LLL 141018C00150000 C 10/18/14 150.0 0.00 0.15
LLL 141018P00075000 P 10/18/14 75.0 0.00 0.25
LLL 141018P00080000 P 10/18/14 80.0 0.05 0.20
LLL 141018P00085000 P 10/18/14 85.0 0.10 0.35
LLL 141018P00090000 P 10/18/14 90.0 0.25 0.45
LLL 141018P00095000 P 10/18/14 95.0 0.50 0.70
LLL 141018P00100000 P 10/18/14 100.0 1.00 1.20
LLL 141018P00105000 P 10/18/14 105.0 2.00 2.20
LLL 141018P00110000 P 10/18/14 110.0 3.80 4.10
LLL 141018P00115000 P 10/18/14 115.0 6.60 7.00
LLL 141018P00120000 P 10/18/14 120.0 10.50 11.00
LLL 141018P00125000 P 10/18/14 125.0 13.20 17.10
LLL 141018P00130000 P 10/18/14 130.0 17.90 21.80
LLL 141018P00135000 P 10/18/14 135.0 22.80 27.00
LLL 141018P00140000 P 10/18/14 140.0 28.00 31.70
LLL 141018P00145000 P 10/18/14 145.0 33.20 36.80
LLL 141018P00150000 P 10/18/14 150.0 38.40 41.80
LLL 150117C00060000 C 01/17/15 60.0 48.30 52.50
LLL 150117C00065000 C 01/17/15 65.0 43.50 47.50
LLL 150117C00070000 C 01/17/15 70.0 38.50 42.60
LLL 150117C00075000 C 01/17/15 75.0 33.60 37.60
LLL 150117C00080000 C 01/17/15 80.0 28.60 32.70
LLL 150117C00085000 C 01/17/15 85.0 23.90 27.90
LLL 150117C00090000 C 01/17/15 90.0 20.80 21.50
LLL 150117C00095000 C 01/17/15 95.0 16.60 17.10
LLL 150117C00100000 C 01/17/15 100.0 12.50 13.10
LLL 150117C00105000 C 01/17/15 105.0 9.10 9.50
LLL 150117C00110000 C 01/17/15 110.0 6.20 6.60
LLL 150117C00115000 C 01/17/15 115.0 4.00 4.30
LLL 150117C00120000 C 01/17/15 120.0 2.40 2.65
LLL 150117C00125000 C 01/17/15 125.0 1.40 1.55
LLL 150117C00130000 C 01/17/15 130.0 0.75 0.90
LLL 150117C00135000 C 01/17/15 135.0 0.35 0.55
LLL 150117C00140000 C 01/17/15 140.0 0.15 0.35
LLL 150117C00145000 C 01/17/15 145.0 0.05 0.25
LLL 150117C00150000 C 01/17/15 150.0 0.00 0.25
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.25
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.25
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.25
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.25
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.25
LLL 150117P00060000 P 01/17/15 60.0 0.10 0.35
LLL 150117P00065000 P 01/17/15 65.0 0.15 0.40
LLL 150117P00070000 P 01/17/15 70.0 0.25 0.50
LLL 150117P00075000 P 01/17/15 75.0 0.40 0.60
LLL 150117P00080000 P 01/17/15 80.0 0.55 0.80
LLL 150117P00085000 P 01/17/15 85.0 0.85 1.05
LLL 150117P00090000 P 01/17/15 90.0 1.30 1.45
LLL 150117P00095000 P 01/17/15 95.0 1.95 2.15
LLL 150117P00100000 P 01/17/15 100.0 2.90 3.20
LLL 150117P00105000 P 01/17/15 105.0 4.50 4.80
LLL 150117P00110000 P 01/17/15 110.0 6.50 6.90
LLL 150117P00115000 P 01/17/15 115.0 9.30 9.70
LLL 150117P00120000 P 01/17/15 120.0 12.50 13.20
LLL 150117P00125000 P 01/17/15 125.0 16.50 17.10
LLL 150117P00130000 P 01/17/15 130.0 20.80 21.60
LLL 150117P00135000 P 01/17/15 135.0 23.70 27.80
LLL 150117P00140000 P 01/17/15 140.0 28.50 32.60
LLL 150117P00145000 P 01/17/15 145.0 33.30 37.40
LLL 150117P00150000 P 01/17/15 150.0 38.40 42.40
LLL 150117P00155000 P 01/17/15 155.0 43.40 47.30
LLL 150117P00160000 P 01/17/15 160.0 48.30 52.20
LLL 150117P00165000 P 01/17/15 165.0 53.30 57.40
LLL 150117P00170000 P 01/17/15 170.0 58.30 62.40
LLL 150117P00175000 P 01/17/15 175.0 63.30 67.30
LLL 150417C00060000 C 04/17/15 60.0 48.40 52.50
LLL 150417C00065000 C 04/17/15 65.0 43.50 47.50
LLL 150417C00070000 C 04/17/15 70.0 38.60 42.80
LLL 150417C00075000 C 04/17/15 75.0 33.70 37.80
LLL 150417C00080000 C 04/17/15 80.0 29.00 33.00
LLL 150417C00085000 C 04/17/15 85.0 26.00 26.80
LLL 150417C00090000 C 04/17/15 90.0 21.60 22.30
LLL 150417C00095000 C 04/17/15 95.0 17.60 18.20
LLL 150417C00100000 C 04/17/15 100.0 13.90 14.50
LLL 150417C00105000 C 04/17/15 105.0 10.60 11.30
LLL 150417C00110000 C 04/17/15 110.0 8.00 8.40
LLL 150417C00115000 C 04/17/15 115.0 5.70 6.10
LLL 150417C00120000 C 04/17/15 120.0 3.90 4.30
LLL 150417C00125000 C 04/17/15 125.0 2.60 2.95
LLL 150417C00130000 C 04/17/15 130.0 1.70 1.90
LLL 150417C00135000 C 04/17/15 135.0 1.00 1.25
LLL 150417C00140000 C 04/17/15 140.0 0.55 0.80
LLL 150417C00145000 C 04/17/15 145.0 0.30 0.50
LLL 150417C00150000 C 04/17/15 150.0 0.10 0.35
LLL 150417P00060000 P 04/17/15 60.0 0.35 0.55
LLL 150417P00065000 P 04/17/15 65.0 0.45 0.70
LLL 150417P00070000 P 04/17/15 70.0 0.60 0.85
LLL 150417P00075000 P 04/17/15 75.0 0.85 1.10
LLL 150417P00080000 P 04/17/15 80.0 1.20 1.40
LLL 150417P00085000 P 04/17/15 85.0 1.70 1.90
LLL 150417P00090000 P 04/17/15 90.0 2.35 2.65
LLL 150417P00095000 P 04/17/15 95.0 3.40 3.70
LLL 150417P00100000 P 04/17/15 100.0 4.70 5.00
LLL 150417P00105000 P 04/17/15 105.0 6.50 6.90
LLL 150417P00110000 P 04/17/15 110.0 8.70 9.10
LLL 150417P00115000 P 04/17/15 115.0 11.40 12.00
LLL 150417P00120000 P 04/17/15 120.0 14.50 15.20
LLL 150417P00125000 P 04/17/15 125.0 18.20 18.90
LLL 150417P00130000 P 04/17/15 130.0 22.30 23.00
LLL 150417P00135000 P 04/17/15 135.0 26.60 27.30
LLL 150417P00140000 P 04/17/15 140.0 29.30 33.40
LLL 150417P00145000 P 04/17/15 145.0 34.00 38.10
LLL 150417P00150000 P 04/17/15 150.0 38.90 43.00

OPRA data is delayed 15 minutes.