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 (2015-06-12)Premium Content

L3 Communications Holdings Inc (LLL)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150717C00075000 C 07/17/15 75.0 39.40 42.80
LLL 150717C00080000 C 07/17/15 80.0 34.40 37.80
LLL 150717C00085000 C 07/17/15 85.0 29.50 32.80
LLL 150717C00090000 C 07/17/15 90.0 24.40 28.10
LLL 150717C00095000 C 07/17/15 95.0 19.90 22.10
LLL 150717C00100000 C 07/17/15 100.0 14.90 17.60
LLL 150717C00105000 C 07/17/15 105.0 10.00 12.70
LLL 150717C00110000 C 07/17/15 110.0 5.80 6.40
LLL 150717C00115000 C 07/17/15 115.0 1.90 2.20
LLL 150717C00120000 C 07/17/15 120.0 0.15 0.50
LLL 150717C00125000 C 07/17/15 125.0 0.00 0.15
LLL 150717C00130000 C 07/17/15 130.0 0.00 0.05
LLL 150717C00135000 C 07/17/15 135.0 0.00 0.05
LLL 150717C00140000 C 07/17/15 140.0 0.00 0.05
LLL 150717C00145000 C 07/17/15 145.0 0.00 0.05
LLL 150717C00150000 C 07/17/15 150.0 0.00 0.05
LLL 150717C00155000 C 07/17/15 155.0 0.00 0.05
LLL 150717C00160000 C 07/17/15 160.0 0.00 0.05
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.05
LLL 150717P00075000 P 07/17/15 75.0 0.00 0.05
LLL 150717P00080000 P 07/17/15 80.0 0.00 0.05
LLL 150717P00085000 P 07/17/15 85.0 0.00 0.05
LLL 150717P00090000 P 07/17/15 90.0 0.00 0.05
LLL 150717P00095000 P 07/17/15 95.0 0.00 0.05
LLL 150717P00100000 P 07/17/15 100.0 0.00 0.20
LLL 150717P00105000 P 07/17/15 105.0 0.00 0.30
LLL 150717P00110000 P 07/17/15 110.0 0.05 0.30
LLL 150717P00115000 P 07/17/15 115.0 1.25 1.40
LLL 150717P00120000 P 07/17/15 120.0 4.40 4.80
LLL 150717P00125000 P 07/17/15 125.0 8.30 9.50
LLL 150717P00130000 P 07/17/15 130.0 12.90 15.10
LLL 150717P00135000 P 07/17/15 135.0 17.10 20.70
LLL 150717P00140000 P 07/17/15 140.0 22.10 25.70
LLL 150717P00145000 P 07/17/15 145.0 27.10 30.70
LLL 150717P00150000 P 07/17/15 150.0 32.30 35.70
LLL 150717P00155000 P 07/17/15 155.0 37.10 40.70
LLL 150717P00160000 P 07/17/15 160.0 42.10 45.90
LLL 150717P00165000 P 07/17/15 165.0 47.10 50.70
LLL 150821C00060000 C 08/21/15 60.0 54.10 58.00
LLL 150821C00065000 C 08/21/15 65.0 49.20 53.00
LLL 150821C00070000 C 08/21/15 70.0 44.10 48.00
LLL 150821C00075000 C 08/21/15 75.0 39.50 42.90
LLL 150821C00080000 C 08/21/15 80.0 34.30 38.00
LLL 150821C00085000 C 08/21/15 85.0 29.20 33.00
LLL 150821C00090000 C 08/21/15 90.0 24.30 28.00
LLL 150821C00095000 C 08/21/15 95.0 19.70 22.50
LLL 150821C00100000 C 08/21/15 100.0 14.40 18.20
LLL 150821C00105000 C 08/21/15 105.0 10.80 11.90
LLL 150821C00110000 C 08/21/15 110.0 6.80 7.40
LLL 150821C00115000 C 08/21/15 115.0 3.40 3.80
LLL 150821C00120000 C 08/21/15 120.0 1.30 1.50
LLL 150821C00125000 C 08/21/15 125.0 0.25 0.55
LLL 150821C00130000 C 08/21/15 130.0 0.00 0.50
LLL 150821C00135000 C 08/21/15 135.0 0.00 0.20
LLL 150821C00140000 C 08/21/15 140.0 0.00 0.10
LLL 150821C00145000 C 08/21/15 145.0 0.00 0.05
LLL 150821C00150000 C 08/21/15 150.0 0.00 0.05
LLL 150821C00155000 C 08/21/15 155.0 0.00 0.05
LLL 150821C00160000 C 08/21/15 160.0 0.00 0.05
LLL 150821C00165000 C 08/21/15 165.0 0.00 0.05
LLL 150821C00170000 C 08/21/15 170.0 0.00 0.05
LLL 150821C00175000 C 08/21/15 175.0 0.00 0.05
LLL 150821P00060000 P 08/21/15 60.0 0.00 0.05
LLL 150821P00065000 P 08/21/15 65.0 0.00 0.05
LLL 150821P00070000 P 08/21/15 70.0 0.00 0.05
LLL 150821P00075000 P 08/21/15 75.0 0.00 0.05
LLL 150821P00080000 P 08/21/15 80.0 0.00 0.10
LLL 150821P00085000 P 08/21/15 85.0 0.00 0.20
LLL 150821P00090000 P 08/21/15 90.0 0.00 0.50
LLL 150821P00095000 P 08/21/15 95.0 0.05 0.50
LLL 150821P00100000 P 08/21/15 100.0 0.15 0.50
LLL 150821P00105000 P 08/21/15 105.0 0.50 0.80
LLL 150821P00110000 P 08/21/15 110.0 1.40 1.60
LLL 150821P00115000 P 08/21/15 115.0 3.00 3.30
LLL 150821P00120000 P 08/21/15 120.0 5.80 6.30
LLL 150821P00125000 P 08/21/15 125.0 9.60 10.50
LLL 150821P00130000 P 08/21/15 130.0 13.00 16.20
LLL 150821P00135000 P 08/21/15 135.0 18.10 21.50
LLL 150821P00140000 P 08/21/15 140.0 22.70 26.40
LLL 150821P00145000 P 08/21/15 145.0 27.60 31.50
LLL 150821P00150000 P 08/21/15 150.0 32.90 36.30
LLL 150821P00155000 P 08/21/15 155.0 37.90 41.50
LLL 150821P00160000 P 08/21/15 160.0 42.90 46.60
LLL 150821P00165000 P 08/21/15 165.0 47.90 51.50
LLL 150821P00170000 P 08/21/15 170.0 52.50 56.60
LLL 150821P00175000 P 08/21/15 175.0 57.90 61.50
LLL 151016C00085000 C 10/16/15 85.0 30.00 32.50
LLL 151016C00090000 C 10/16/15 90.0 24.60 28.30
LLL 151016C00095000 C 10/16/15 95.0 19.80 23.20
LLL 151016C00100000 C 10/16/15 100.0 15.50 17.90
LLL 151016C00105000 C 10/16/15 105.0 11.60 12.50
LLL 151016C00110000 C 10/16/15 110.0 7.80 8.30
LLL 151016C00115000 C 10/16/15 115.0 4.60 5.00
LLL 151016C00120000 C 10/16/15 120.0 2.45 2.80
LLL 151016C00125000 C 10/16/15 125.0 0.95 1.30
LLL 151016C00130000 C 10/16/15 130.0 0.30 0.65
LLL 151016C00135000 C 10/16/15 135.0 0.05 0.50
LLL 151016C00140000 C 10/16/15 140.0 0.00 0.40
LLL 151016C00145000 C 10/16/15 145.0 0.00 0.20
LLL 151016C00150000 C 10/16/15 150.0 0.00 0.10
LLL 151016C00155000 C 10/16/15 155.0 0.00 0.05
LLL 151016C00160000 C 10/16/15 160.0 0.00 0.05
LLL 151016C00165000 C 10/16/15 165.0 0.00 0.05
LLL 151016C00170000 C 10/16/15 170.0 0.00 0.05
LLL 151016C00175000 C 10/16/15 175.0 0.00 0.05
LLL 151016P00085000 P 10/16/15 85.0 0.05 0.50
LLL 151016P00090000 P 10/16/15 90.0 0.10 0.50
LLL 151016P00095000 P 10/16/15 95.0 0.35 0.70
LLL 151016P00100000 P 10/16/15 100.0 0.70 1.00
LLL 151016P00105000 P 10/16/15 105.0 1.45 1.60
LLL 151016P00110000 P 10/16/15 110.0 2.45 2.85
LLL 151016P00115000 P 10/16/15 115.0 4.20 4.70
LLL 151016P00120000 P 10/16/15 120.0 6.80 7.40
LLL 151016P00125000 P 10/16/15 125.0 10.20 11.10
LLL 151016P00130000 P 10/16/15 130.0 14.00 16.60
LLL 151016P00135000 P 10/16/15 135.0 18.50 21.50
LLL 151016P00140000 P 10/16/15 140.0 22.90 26.30
LLL 151016P00145000 P 10/16/15 145.0 28.10 31.20
LLL 151016P00150000 P 10/16/15 150.0 32.90 36.50
LLL 151016P00155000 P 10/16/15 155.0 37.70 41.50
LLL 151016P00160000 P 10/16/15 160.0 42.70 46.50
LLL 151016P00165000 P 10/16/15 165.0 47.70 51.70
LLL 151016P00170000 P 10/16/15 170.0 52.70 56.80
LLL 151016P00175000 P 10/16/15 175.0 57.70 61.80
LLL 160115C00060000 C 01/15/16 60.0 54.50 57.90
LLL 160115C00065000 C 01/15/16 65.0 49.40 53.00
LLL 160115C00070000 C 01/15/16 70.0 44.40 48.00
LLL 160115C00075000 C 01/15/16 75.0 39.40 43.00
LLL 160115C00080000 C 01/15/16 80.0 34.50 37.60
LLL 160115C00085000 C 01/15/16 85.0 29.50 32.60
LLL 160115C00090000 C 01/15/16 90.0 24.70 28.30
LLL 160115C00095000 C 01/15/16 95.0 20.30 22.50
LLL 160115C00100000 C 01/15/16 100.0 16.60 17.50
LLL 160115C00105000 C 01/15/16 105.0 12.40 13.40
LLL 160115C00110000 C 01/15/16 110.0 8.90 9.50
LLL 160115C00115000 C 01/15/16 115.0 5.90 6.50
LLL 160115C00120000 C 01/15/16 120.0 3.70 4.20
LLL 160115C00125000 C 01/15/16 125.0 2.10 2.40
LLL 160115C00130000 C 01/15/16 130.0 1.10 1.40
LLL 160115C00135000 C 01/15/16 135.0 0.45 0.80
LLL 160115C00140000 C 01/15/16 140.0 0.20 0.50
LLL 160115C00145000 C 01/15/16 145.0 0.05 0.50
LLL 160115C00150000 C 01/15/16 150.0 0.00 0.40
LLL 160115C00155000 C 01/15/16 155.0 0.00 0.20
LLL 160115C00160000 C 01/15/16 160.0 0.00 0.10
LLL 160115C00165000 C 01/15/16 165.0 0.00 0.10
LLL 160115C00170000 C 01/15/16 170.0 0.00 0.05
LLL 160115C00175000 C 01/15/16 175.0 0.00 0.05
LLL 160115P00060000 P 01/15/16 60.0 0.00 0.10
LLL 160115P00065000 P 01/15/16 65.0 0.00 0.40
LLL 160115P00070000 P 01/15/16 70.0 0.00 0.50
LLL 160115P00075000 P 01/15/16 75.0 0.05 0.50
LLL 160115P00080000 P 01/15/16 80.0 0.05 0.55
LLL 160115P00085000 P 01/15/16 85.0 0.25 0.70
LLL 160115P00090000 P 01/15/16 90.0 0.50 0.95
LLL 160115P00095000 P 01/15/16 95.0 0.90 1.35
LLL 160115P00100000 P 01/15/16 100.0 1.65 1.95
LLL 160115P00105000 P 01/15/16 105.0 2.40 3.00
LLL 160115P00110000 P 01/15/16 110.0 4.00 4.50
LLL 160115P00115000 P 01/15/16 115.0 6.10 6.60
LLL 160115P00120000 P 01/15/16 120.0 8.70 9.30
LLL 160115P00125000 P 01/15/16 125.0 11.80 12.80
LLL 160115P00130000 P 01/15/16 130.0 15.80 16.80
LLL 160115P00135000 P 01/15/16 135.0 19.10 21.20
LLL 160115P00140000 P 01/15/16 140.0 23.70 26.80
LLL 160115P00145000 P 01/15/16 145.0 28.30 31.90
LLL 160115P00150000 P 01/15/16 150.0 33.40 36.70
LLL 160115P00155000 P 01/15/16 155.0 38.30 41.70
LLL 160115P00160000 P 01/15/16 160.0 43.20 46.80
LLL 160115P00165000 P 01/15/16 165.0 48.20 51.80
LLL 160115P00170000 P 01/15/16 170.0 53.10 56.80
LLL 160115P00175000 P 01/15/16 175.0 58.10 61.80

OPRA data is delayed 15 minutes.