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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 141220C00065000 C 12/20/14 65.0 54.90 59.00
LLL 141220C00070000 C 12/20/14 70.0 49.90 53.80
LLL 141220C00075000 C 12/20/14 75.0 44.90 48.80
LLL 141220C00080000 C 12/20/14 80.0 39.90 43.80
LLL 141220C00085000 C 12/20/14 85.0 34.90 38.80
LLL 141220C00090000 C 12/20/14 90.0 29.90 33.80
LLL 141220C00095000 C 12/20/14 95.0 24.90 28.80
LLL 141220C00100000 C 12/20/14 100.0 19.90 23.80
LLL 141220C00105000 C 12/20/14 105.0 14.90 18.80
LLL 141220C00110000 C 12/20/14 110.0 9.90 13.80
LLL 141220C00115000 C 12/20/14 115.0 6.70 7.30
LLL 141220C00120000 C 12/20/14 120.0 2.25 2.75
LLL 141220C00125000 C 12/20/14 125.0 0.15 0.50
LLL 141220C00130000 C 12/20/14 130.0 0.00 0.20
LLL 141220C00135000 C 12/20/14 135.0 0.00 0.10
LLL 141220C00140000 C 12/20/14 140.0 0.00 0.10
LLL 141220C00145000 C 12/20/14 145.0 0.00 0.10
LLL 141220C00150000 C 12/20/14 150.0 0.00 0.10
LLL 141220C00155000 C 12/20/14 155.0 0.00 0.10
LLL 141220P00065000 P 12/20/14 65.0 0.00 0.10
LLL 141220P00070000 P 12/20/14 70.0 0.00 0.10
LLL 141220P00075000 P 12/20/14 75.0 0.00 0.10
LLL 141220P00080000 P 12/20/14 80.0 0.00 0.10
LLL 141220P00085000 P 12/20/14 85.0 0.00 0.10
LLL 141220P00090000 P 12/20/14 90.0 0.00 0.10
LLL 141220P00095000 P 12/20/14 95.0 0.00 0.10
LLL 141220P00100000 P 12/20/14 100.0 0.00 0.10
LLL 141220P00105000 P 12/20/14 105.0 0.00 0.20
LLL 141220P00110000 P 12/20/14 110.0 0.00 0.25
LLL 141220P00115000 P 12/20/14 115.0 0.10 0.50
LLL 141220P00120000 P 12/20/14 120.0 0.45 0.70
LLL 141220P00125000 P 12/20/14 125.0 3.00 3.70
LLL 141220P00130000 P 12/20/14 130.0 6.90 9.70
LLL 141220P00135000 P 12/20/14 135.0 11.20 15.00
LLL 141220P00140000 P 12/20/14 140.0 16.20 20.00
LLL 141220P00145000 P 12/20/14 145.0 21.20 25.00
LLL 141220P00150000 P 12/20/14 150.0 26.20 30.10
LLL 141220P00155000 P 12/20/14 155.0 31.20 35.00
LLL 150117C00060000 C 01/17/15 60.0 59.90 63.80
LLL 150117C00065000 C 01/17/15 65.0 54.90 58.80
LLL 150117C00070000 C 01/17/15 70.0 49.90 53.80
LLL 150117C00075000 C 01/17/15 75.0 45.00 48.40
LLL 150117C00080000 C 01/17/15 80.0 40.00 43.90
LLL 150117C00085000 C 01/17/15 85.0 35.00 39.00
LLL 150117C00090000 C 01/17/15 90.0 30.00 33.90
LLL 150117C00095000 C 01/17/15 95.0 25.10 29.00
LLL 150117C00100000 C 01/17/15 100.0 20.20 23.60
LLL 150117C00105000 C 01/17/15 105.0 15.30 19.30
LLL 150117C00110000 C 01/17/15 110.0 12.30 13.30
LLL 150117C00115000 C 01/17/15 115.0 8.10 8.70
LLL 150117C00120000 C 01/17/15 120.0 4.50 4.80
LLL 150117C00125000 C 01/17/15 125.0 1.90 2.15
LLL 150117C00130000 C 01/17/15 130.0 0.55 0.85
LLL 150117C00135000 C 01/17/15 135.0 0.05 0.50
LLL 150117C00140000 C 01/17/15 140.0 0.00 0.25
LLL 150117C00145000 C 01/17/15 145.0 0.00 0.15
LLL 150117C00150000 C 01/17/15 150.0 0.00 0.20
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.20
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.55
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.10
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.10
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.10
LLL 150117P00060000 P 01/17/15 60.0 0.00 0.10
LLL 150117P00065000 P 01/17/15 65.0 0.00 0.10
LLL 150117P00070000 P 01/17/15 70.0 0.00 0.10
LLL 150117P00075000 P 01/17/15 75.0 0.00 0.10
LLL 150117P00080000 P 01/17/15 80.0 0.00 0.15
LLL 150117P00085000 P 01/17/15 85.0 0.00 0.35
LLL 150117P00090000 P 01/17/15 90.0 0.00 0.35
LLL 150117P00095000 P 01/17/15 95.0 0.05 0.35
LLL 150117P00100000 P 01/17/15 100.0 0.10 0.50
LLL 150117P00105000 P 01/17/15 105.0 0.30 0.60
LLL 150117P00110000 P 01/17/15 110.0 0.60 0.90
LLL 150117P00115000 P 01/17/15 115.0 1.25 1.55
LLL 150117P00120000 P 01/17/15 120.0 2.45 2.95
LLL 150117P00125000 P 01/17/15 125.0 4.80 5.40
LLL 150117P00130000 P 01/17/15 130.0 8.30 9.10
LLL 150117P00135000 P 01/17/15 135.0 11.30 15.20
LLL 150117P00140000 P 01/17/15 140.0 16.20 20.10
LLL 150117P00145000 P 01/17/15 145.0 21.20 25.10
LLL 150117P00150000 P 01/17/15 150.0 26.50 30.00
LLL 150117P00155000 P 01/17/15 155.0 31.30 35.00
LLL 150117P00160000 P 01/17/15 160.0 36.20 40.10
LLL 150117P00165000 P 01/17/15 165.0 41.20 45.00
LLL 150117P00170000 P 01/17/15 170.0 46.20 50.10
LLL 150117P00175000 P 01/17/15 175.0 51.20 55.00
LLL 150417C00060000 C 04/17/15 60.0 60.00 63.40
LLL 150417C00065000 C 04/17/15 65.0 55.00 58.90
LLL 150417C00070000 C 04/17/15 70.0 50.10 53.90
LLL 150417C00075000 C 04/17/15 75.0 45.20 49.00
LLL 150417C00080000 C 04/17/15 80.0 40.10 44.10
LLL 150417C00085000 C 04/17/15 85.0 35.30 39.20
LLL 150417C00090000 C 04/17/15 90.0 30.60 34.50
LLL 150417C00095000 C 04/17/15 95.0 25.80 29.80
LLL 150417C00100000 C 04/17/15 100.0 22.70 24.00
LLL 150417C00105000 C 04/17/15 105.0 18.50 19.60
LLL 150417C00110000 C 04/17/15 110.0 14.40 15.50
LLL 150417C00115000 C 04/17/15 115.0 10.70 11.90
LLL 150417C00120000 C 04/17/15 120.0 7.80 8.40
LLL 150417C00125000 C 04/17/15 125.0 5.10 5.70
LLL 150417C00130000 C 04/17/15 130.0 3.10 3.60
LLL 150417C00135000 C 04/17/15 135.0 1.75 2.10
LLL 150417C00140000 C 04/17/15 140.0 0.80 1.20
LLL 150417C00145000 C 04/17/15 145.0 0.30 0.70
LLL 150417C00150000 C 04/17/15 150.0 0.00 0.50
LLL 150417C00155000 C 04/17/15 155.0 0.00 0.50
LLL 150417C00160000 C 04/17/15 160.0 0.00 0.55
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.35
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.20
LLL 150417P00060000 P 04/17/15 60.0 0.00 0.35
LLL 150417P00065000 P 04/17/15 65.0 0.00 0.50
LLL 150417P00070000 P 04/17/15 70.0 0.10 0.50
LLL 150417P00075000 P 04/17/15 75.0 0.15 0.60
LLL 150417P00080000 P 04/17/15 80.0 0.25 0.70
LLL 150417P00085000 P 04/17/15 85.0 0.50 0.85
LLL 150417P00090000 P 04/17/15 90.0 0.70 1.00
LLL 150417P00095000 P 04/17/15 95.0 1.00 1.40
LLL 150417P00100000 P 04/17/15 100.0 1.50 1.85
LLL 150417P00105000 P 04/17/15 105.0 2.20 2.80
LLL 150417P00110000 P 04/17/15 110.0 3.10 3.60
LLL 150417P00115000 P 04/17/15 115.0 4.50 4.90
LLL 150417P00120000 P 04/17/15 120.0 6.30 6.80
LLL 150417P00125000 P 04/17/15 125.0 8.60 9.20
LLL 150417P00130000 P 04/17/15 130.0 11.50 12.30
LLL 150417P00135000 P 04/17/15 135.0 15.00 15.90
LLL 150417P00140000 P 04/17/15 140.0 19.00 20.30
LLL 150417P00145000 P 04/17/15 145.0 22.40 26.20
LLL 150417P00150000 P 04/17/15 150.0 27.20 30.80
LLL 150417P00155000 P 04/17/15 155.0 31.80 35.80
LLL 150417P00160000 P 04/17/15 160.0 36.70 40.70
LLL 150417P00165000 P 04/17/15 165.0 41.70 45.80
LLL 150417P00170000 P 04/17/15 170.0 46.70 50.80
LLL 150717C00075000 C 07/17/15 75.0 45.30 49.20
LLL 150717C00080000 C 07/17/15 80.0 40.40 44.40
LLL 150717C00085000 C 07/17/15 85.0 35.60 39.60
LLL 150717C00090000 C 07/17/15 90.0 31.00 35.00
LLL 150717C00095000 C 07/17/15 95.0 27.90 29.30
LLL 150717C00100000 C 07/17/15 100.0 23.50 24.90
LLL 150717C00105000 C 07/17/15 105.0 19.60 20.60
LLL 150717C00110000 C 07/17/15 110.0 15.70 16.80
LLL 150717C00115000 C 07/17/15 115.0 12.20 13.40
LLL 150717C00120000 C 07/17/15 120.0 9.50 10.10
LLL 150717C00125000 C 07/17/15 125.0 6.80 7.50
LLL 150717C00130000 C 07/17/15 130.0 4.80 5.30
LLL 150717C00135000 C 07/17/15 135.0 3.10 3.70
LLL 150717C00140000 C 07/17/15 140.0 2.00 2.35
LLL 150717C00145000 C 07/17/15 145.0 1.10 1.55
LLL 150717C00150000 C 07/17/15 150.0 0.55 0.95
LLL 150717C00155000 C 07/17/15 155.0 0.20 0.65
LLL 150717C00160000 C 07/17/15 160.0 0.00 0.50
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.50
LLL 150717P00075000 P 07/17/15 75.0 0.50 0.95
LLL 150717P00080000 P 07/17/15 80.0 0.75 1.15
LLL 150717P00085000 P 07/17/15 85.0 1.05 1.45
LLL 150717P00090000 P 07/17/15 90.0 1.45 1.80
LLL 150717P00095000 P 07/17/15 95.0 2.00 2.35
LLL 150717P00100000 P 07/17/15 100.0 2.60 3.10
LLL 150717P00105000 P 07/17/15 105.0 3.60 4.10
LLL 150717P00110000 P 07/17/15 110.0 4.80 5.50
LLL 150717P00115000 P 07/17/15 115.0 6.40 7.00
LLL 150717P00120000 P 07/17/15 120.0 8.40 9.10
LLL 150717P00125000 P 07/17/15 125.0 10.60 11.60
LLL 150717P00130000 P 07/17/15 130.0 13.60 14.50
LLL 150717P00135000 P 07/17/15 135.0 16.80 17.80
LLL 150717P00140000 P 07/17/15 140.0 20.40 22.00
LLL 150717P00145000 P 07/17/15 145.0 24.50 25.90
LLL 150717P00150000 P 07/17/15 150.0 28.00 31.80
LLL 150717P00155000 P 07/17/15 155.0 32.60 36.50
LLL 150717P00160000 P 07/17/15 160.0 37.40 41.30
LLL 150717P00165000 P 07/17/15 165.0 42.20 46.10

OPRA data is delayed 15 minutes.