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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150220C00080000 C 02/20/15 80.0 44.00 48.10
LLL 150220C00085000 C 02/20/15 85.0 39.80 43.10
LLL 150220C00090000 C 02/20/15 90.0 34.90 38.10
LLL 150220C00095000 C 02/20/15 95.0 29.80 33.10
LLL 150220C00100000 C 02/20/15 100.0 24.90 28.40
LLL 150220C00105000 C 02/20/15 105.0 20.00 23.40
LLL 150220C00110000 C 02/20/15 110.0 15.10 18.60
LLL 150220C00115000 C 02/20/15 115.0 10.80 12.10
LLL 150220C00120000 C 02/20/15 120.0 6.80 7.50
LLL 150220C00125000 C 02/20/15 125.0 3.40 4.00
LLL 150220C00130000 C 02/20/15 130.0 1.20 1.55
LLL 150220C00135000 C 02/20/15 135.0 0.25 0.40
LLL 150220C00140000 C 02/20/15 140.0 0.00 0.25
LLL 150220C00145000 C 02/20/15 145.0 0.00 0.25
LLL 150220C00150000 C 02/20/15 150.0 0.00 0.15
LLL 150220C00155000 C 02/20/15 155.0 0.00 0.10
LLL 150220C00160000 C 02/20/15 160.0 0.00 0.05
LLL 150220C00165000 C 02/20/15 165.0 0.00 0.05
LLL 150220C00170000 C 02/20/15 170.0 0.00 0.05
LLL 150220P00080000 P 02/20/15 80.0 0.00 0.05
LLL 150220P00085000 P 02/20/15 85.0 0.00 0.05
LLL 150220P00090000 P 02/20/15 90.0 0.05 0.25
LLL 150220P00095000 P 02/20/15 95.0 0.05 0.25
LLL 150220P00100000 P 02/20/15 100.0 0.00 0.50
LLL 150220P00105000 P 02/20/15 105.0 0.05 0.30
LLL 150220P00110000 P 02/20/15 110.0 0.10 0.50
LLL 150220P00115000 P 02/20/15 115.0 0.45 0.75
LLL 150220P00120000 P 02/20/15 120.0 1.20 1.45
LLL 150220P00125000 P 02/20/15 125.0 2.60 3.00
LLL 150220P00130000 P 02/20/15 130.0 5.30 5.90
LLL 150220P00135000 P 02/20/15 135.0 9.30 10.10
LLL 150220P00140000 P 02/20/15 140.0 12.00 15.30
LLL 150220P00145000 P 02/20/15 145.0 16.80 20.20
LLL 150220P00150000 P 02/20/15 150.0 22.00 25.20
LLL 150220P00155000 P 02/20/15 155.0 27.00 30.20
LLL 150220P00160000 P 02/20/15 160.0 32.00 35.10
LLL 150220P00165000 P 02/20/15 165.0 37.00 41.10
LLL 150220P00170000 P 02/20/15 170.0 42.00 46.00
LLL 150320C00080000 C 03/20/15 80.0 44.80 48.10
LLL 150320C00085000 C 03/20/15 85.0 39.90 43.10
LLL 150320C00090000 C 03/20/15 90.0 34.90 38.10
LLL 150320C00095000 C 03/20/15 95.0 29.90 33.00
LLL 150320C00100000 C 03/20/15 100.0 24.90 28.10
LLL 150320C00105000 C 03/20/15 105.0 20.20 23.10
LLL 150320C00110000 C 03/20/15 110.0 15.70 17.00
LLL 150320C00115000 C 03/20/15 115.0 11.60 12.60
LLL 150320C00120000 C 03/20/15 120.0 7.60 8.30
LLL 150320C00125000 C 03/20/15 125.0 4.40 5.00
LLL 150320C00130000 C 03/20/15 130.0 2.15 2.80
LLL 150320C00135000 C 03/20/15 135.0 0.85 1.15
LLL 150320C00140000 C 03/20/15 140.0 0.15 0.55
LLL 150320C00145000 C 03/20/15 145.0 0.00 0.25
LLL 150320C00150000 C 03/20/15 150.0 0.00 0.25
LLL 150320C00155000 C 03/20/15 155.0 0.00 0.25
LLL 150320C00160000 C 03/20/15 160.0 0.00 0.15
LLL 150320C00165000 C 03/20/15 165.0 0.00 0.10
LLL 150320C00170000 C 03/20/15 170.0 0.00 0.05
LLL 150320P00080000 P 03/20/15 80.0 0.05 0.15
LLL 150320P00085000 P 03/20/15 85.0 0.05 0.40
LLL 150320P00090000 P 03/20/15 90.0 0.10 0.45
LLL 150320P00095000 P 03/20/15 95.0 0.05 0.50
LLL 150320P00100000 P 03/20/15 100.0 0.15 0.50
LLL 150320P00105000 P 03/20/15 105.0 0.30 0.65
LLL 150320P00110000 P 03/20/15 110.0 0.65 0.95
LLL 150320P00115000 P 03/20/15 115.0 1.30 1.55
LLL 150320P00120000 P 03/20/15 120.0 2.30 2.65
LLL 150320P00125000 P 03/20/15 125.0 4.10 4.50
LLL 150320P00130000 P 03/20/15 130.0 6.70 7.30
LLL 150320P00135000 P 03/20/15 135.0 10.10 11.00
LLL 150320P00140000 P 03/20/15 140.0 13.40 15.90
LLL 150320P00145000 P 03/20/15 145.0 17.90 21.00
LLL 150320P00150000 P 03/20/15 150.0 22.80 25.90
LLL 150320P00155000 P 03/20/15 155.0 27.80 30.90
LLL 150320P00160000 P 03/20/15 160.0 32.50 35.80
LLL 150320P00165000 P 03/20/15 165.0 37.50 40.80
LLL 150320P00170000 P 03/20/15 170.0 42.50 45.80
LLL 150417C00060000 C 04/17/15 60.0 64.00 68.10
LLL 150417C00065000 C 04/17/15 65.0 59.00 62.90
LLL 150417C00070000 C 04/17/15 70.0 54.80 58.10
LLL 150417C00075000 C 04/17/15 75.0 49.80 53.10
LLL 150417C00080000 C 04/17/15 80.0 44.80 48.20
LLL 150417C00085000 C 04/17/15 85.0 39.80 43.00
LLL 150417C00090000 C 04/17/15 90.0 34.80 38.00
LLL 150417C00095000 C 04/17/15 95.0 30.00 33.10
LLL 150417C00100000 C 04/17/15 100.0 25.00 28.20
LLL 150417C00105000 C 04/17/15 105.0 20.20 23.70
LLL 150417C00110000 C 04/17/15 110.0 16.50 17.50
LLL 150417C00115000 C 04/17/15 115.0 12.20 13.40
LLL 150417C00120000 C 04/17/15 120.0 8.50 9.30
LLL 150417C00125000 C 04/17/15 125.0 5.50 6.20
LLL 150417C00130000 C 04/17/15 130.0 3.20 3.70
LLL 150417C00135000 C 04/17/15 135.0 1.65 1.95
LLL 150417C00140000 C 04/17/15 140.0 0.60 1.00
LLL 150417C00145000 C 04/17/15 145.0 0.15 0.55
LLL 150417C00150000 C 04/17/15 150.0 0.00 0.45
LLL 150417C00155000 C 04/17/15 155.0 0.00 0.25
LLL 150417C00160000 C 04/17/15 160.0 0.00 0.25
LLL 150417C00165000 C 04/17/15 165.0 0.00 0.20
LLL 150417C00170000 C 04/17/15 170.0 0.00 0.10
LLL 150417P00060000 P 04/17/15 60.0 0.00 0.10
LLL 150417P00065000 P 04/17/15 65.0 0.00 0.15
LLL 150417P00070000 P 04/17/15 70.0 0.00 0.25
LLL 150417P00075000 P 04/17/15 75.0 0.00 0.45
LLL 150417P00080000 P 04/17/15 80.0 0.00 0.50
LLL 150417P00085000 P 04/17/15 85.0 0.10 0.50
LLL 150417P00090000 P 04/17/15 90.0 0.15 0.50
LLL 150417P00095000 P 04/17/15 95.0 0.15 0.60
LLL 150417P00100000 P 04/17/15 100.0 0.40 0.75
LLL 150417P00105000 P 04/17/15 105.0 0.75 1.05
LLL 150417P00110000 P 04/17/15 110.0 1.30 1.55
LLL 150417P00115000 P 04/17/15 115.0 2.05 2.30
LLL 150417P00120000 P 04/17/15 120.0 3.40 3.60
LLL 150417P00125000 P 04/17/15 125.0 5.10 5.60
LLL 150417P00130000 P 04/17/15 130.0 7.80 8.40
LLL 150417P00135000 P 04/17/15 135.0 10.90 11.80
LLL 150417P00140000 P 04/17/15 140.0 14.90 15.90
LLL 150417P00145000 P 04/17/15 145.0 18.20 21.30
LLL 150417P00150000 P 04/17/15 150.0 22.90 26.00
LLL 150417P00155000 P 04/17/15 155.0 27.90 30.80
LLL 150417P00160000 P 04/17/15 160.0 32.80 35.80
LLL 150417P00165000 P 04/17/15 165.0 37.50 40.80
LLL 150417P00170000 P 04/17/15 170.0 42.50 45.80
LLL 150717C00075000 C 07/17/15 75.0 49.80 53.20
LLL 150717C00080000 C 07/17/15 80.0 44.90 48.10
LLL 150717C00085000 C 07/17/15 85.0 39.90 43.20
LLL 150717C00090000 C 07/17/15 90.0 35.00 38.60
LLL 150717C00095000 C 07/17/15 95.0 30.30 33.60
LLL 150717C00100000 C 07/17/15 100.0 26.40 27.60
LLL 150717C00105000 C 07/17/15 105.0 22.00 23.20
LLL 150717C00110000 C 07/17/15 110.0 17.70 18.90
LLL 150717C00115000 C 07/17/15 115.0 13.60 15.10
LLL 150717C00120000 C 07/17/15 120.0 10.70 11.70
LLL 150717C00125000 C 07/17/15 125.0 7.80 8.40
LLL 150717C00130000 C 07/17/15 130.0 5.40 6.00
LLL 150717C00135000 C 07/17/15 135.0 3.50 4.00
LLL 150717C00140000 C 07/17/15 140.0 2.20 2.80
LLL 150717C00145000 C 07/17/15 145.0 1.25 1.60
LLL 150717C00150000 C 07/17/15 150.0 0.65 1.00
LLL 150717C00155000 C 07/17/15 155.0 0.25 0.65
LLL 150717C00160000 C 07/17/15 160.0 0.00 0.50
LLL 150717C00165000 C 07/17/15 165.0 0.00 0.45
LLL 150717P00075000 P 07/17/15 75.0 0.15 0.50
LLL 150717P00080000 P 07/17/15 80.0 0.15 0.60
LLL 150717P00085000 P 07/17/15 85.0 0.55 0.80
LLL 150717P00090000 P 07/17/15 90.0 0.60 1.00
LLL 150717P00095000 P 07/17/15 95.0 0.95 1.30
LLL 150717P00100000 P 07/17/15 100.0 1.45 1.75
LLL 150717P00105000 P 07/17/15 105.0 2.00 2.40
LLL 150717P00110000 P 07/17/15 110.0 2.90 3.30
LLL 150717P00115000 P 07/17/15 115.0 4.20 4.70
LLL 150717P00120000 P 07/17/15 120.0 5.70 6.20
LLL 150717P00125000 P 07/17/15 125.0 7.80 8.40
LLL 150717P00130000 P 07/17/15 130.0 10.10 11.00
LLL 150717P00135000 P 07/17/15 135.0 13.20 14.60
LLL 150717P00140000 P 07/17/15 140.0 16.90 18.00
LLL 150717P00145000 P 07/17/15 145.0 20.80 22.10
LLL 150717P00150000 P 07/17/15 150.0 24.80 26.50
LLL 150717P00155000 P 07/17/15 155.0 28.90 31.70
LLL 150717P00160000 P 07/17/15 160.0 33.20 36.40
LLL 150717P00165000 P 07/17/15 165.0 38.00 41.30

OPRA data is delayed 15 minutes.