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 Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 150918C00065000 C 09/18/15 65.0 39.60 42.70
LLL 150918C00070000 C 09/18/15 70.0 34.90 37.70
LLL 150918C00075000 C 09/18/15 75.0 30.00 32.70
LLL 150918C00080000 C 09/18/15 80.0 25.00 27.60
LLL 150918C00085000 C 09/18/15 85.0 20.10 22.80
LLL 150918C00090000 C 09/18/15 90.0 15.30 17.90
LLL 150918C00095000 C 09/18/15 95.0 12.30 12.80
LLL 150918C00100000 C 09/18/15 100.0 8.10 8.50
LLL 150918C00105000 C 09/18/15 105.0 4.50 4.70
LLL 150918C00110000 C 09/18/15 110.0 1.60 2.10
LLL 150918C00115000 C 09/18/15 115.0 0.55 0.75
LLL 150918C00120000 C 09/18/15 120.0 0.05 0.20
LLL 150918C00125000 C 09/18/15 125.0 0.00 0.10
LLL 150918C00130000 C 09/18/15 130.0 0.00 0.10
LLL 150918C00135000 C 09/18/15 135.0 0.00 0.05
LLL 150918C00140000 C 09/18/15 140.0 0.00 0.05
LLL 150918C00145000 C 09/18/15 145.0 0.00 0.05
LLL 150918C00150000 C 09/18/15 150.0 0.00 0.05
LLL 150918C00155000 C 09/18/15 155.0 0.00 0.05
LLL 150918C00160000 C 09/18/15 160.0 0.00 0.05
LLL 150918C00165000 C 09/18/15 165.0 0.00 0.05
LLL 150918C00170000 C 09/18/15 170.0 0.00 0.05
LLL 150918C00175000 C 09/18/15 175.0 0.00 0.05
LLL 150918C00180000 C 09/18/15 180.0 0.00 0.05
LLL 150918P00065000 P 09/18/15 65.0 0.00 0.05
LLL 150918P00070000 P 09/18/15 70.0 0.00 0.05
LLL 150918P00075000 P 09/18/15 75.0 0.00 0.10
LLL 150918P00080000 P 09/18/15 80.0 0.00 0.25
LLL 150918P00085000 P 09/18/15 85.0 0.05 0.25
LLL 150918P00090000 P 09/18/15 90.0 0.25 0.35
LLL 150918P00095000 P 09/18/15 95.0 0.50 0.65
LLL 150918P00100000 P 09/18/15 100.0 1.15 1.30
LLL 150918P00105000 P 09/18/15 105.0 2.45 2.65
LLL 150918P00110000 P 09/18/15 110.0 4.80 5.10
LLL 150918P00115000 P 09/18/15 115.0 8.40 8.80
LLL 150918P00120000 P 09/18/15 120.0 12.60 15.10
LLL 150918P00125000 P 09/18/15 125.0 17.40 20.10
LLL 150918P00130000 P 09/18/15 130.0 22.30 25.10
LLL 150918P00135000 P 09/18/15 135.0 27.30 30.30
LLL 150918P00140000 P 09/18/15 140.0 32.40 35.40
LLL 150918P00145000 P 09/18/15 145.0 37.40 40.40
LLL 150918P00150000 P 09/18/15 150.0 42.40 45.40
LLL 150918P00155000 P 09/18/15 155.0 47.30 50.40
LLL 150918P00160000 P 09/18/15 160.0 52.40 55.40
LLL 150918P00165000 P 09/18/15 165.0 57.30 60.20
LLL 150918P00170000 P 09/18/15 170.0 62.40 65.40
LLL 150918P00175000 P 09/18/15 175.0 67.40 70.40
LLL 150918P00180000 P 09/18/15 180.0 72.40 75.40
LLL 151016C00085000 C 10/16/15 85.0 20.40 23.10
LLL 151016C00090000 C 10/16/15 90.0 16.50 18.20
LLL 151016C00095000 C 10/16/15 95.0 12.90 13.50
LLL 151016C00100000 C 10/16/15 100.0 8.90 9.30
LLL 151016C00105000 C 10/16/15 105.0 5.40 5.80
LLL 151016C00110000 C 10/16/15 110.0 2.80 3.10
LLL 151016C00115000 C 10/16/15 115.0 1.00 1.40
LLL 151016C00120000 C 10/16/15 120.0 0.40 0.55
LLL 151016C00125000 C 10/16/15 125.0 0.05 0.25
LLL 151016C00130000 C 10/16/15 130.0 0.00 0.25
LLL 151016C00135000 C 10/16/15 135.0 0.00 0.15
LLL 151016C00140000 C 10/16/15 140.0 0.00 0.10
LLL 151016C00145000 C 10/16/15 145.0 0.00 0.05
LLL 151016C00150000 C 10/16/15 150.0 0.00 0.05
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 0.30 0.45
LLL 151016P00090000 P 10/16/15 90.0 0.55 0.70
LLL 151016P00095000 P 10/16/15 95.0 1.05 1.20
LLL 151016P00100000 P 10/16/15 100.0 1.90 2.10
LLL 151016P00105000 P 10/16/15 105.0 3.40 3.70
LLL 151016P00110000 P 10/16/15 110.0 5.70 6.10
LLL 151016P00115000 P 10/16/15 115.0 9.00 9.50
LLL 151016P00120000 P 10/16/15 120.0 13.20 13.80
LLL 151016P00125000 P 10/16/15 125.0 17.40 20.10
LLL 151016P00130000 P 10/16/15 130.0 22.30 25.20
LLL 151016P00135000 P 10/16/15 135.0 27.30 30.30
LLL 151016P00140000 P 10/16/15 140.0 32.40 35.40
LLL 151016P00145000 P 10/16/15 145.0 37.50 40.40
LLL 151016P00150000 P 10/16/15 150.0 42.50 45.40
LLL 151016P00155000 P 10/16/15 155.0 47.40 50.40
LLL 151016P00160000 P 10/16/15 160.0 52.40 55.20
LLL 151016P00165000 P 10/16/15 165.0 57.40 60.20
LLL 151016P00170000 P 10/16/15 170.0 62.30 65.20
LLL 151016P00175000 P 10/16/15 175.0 67.40 70.40
LLL 160115C00060000 C 01/15/16 60.0 45.00 47.80
LLL 160115C00065000 C 01/15/16 65.0 40.00 42.90
LLL 160115C00070000 C 01/15/16 70.0 34.90 38.00
LLL 160115C00075000 C 01/15/16 75.0 30.20 33.20
LLL 160115C00080000 C 01/15/16 80.0 25.70 28.40
LLL 160115C00085000 C 01/15/16 85.0 22.10 24.10
LLL 160115C00090000 C 01/15/16 90.0 18.30 19.00
LLL 160115C00095000 C 01/15/16 95.0 14.20 14.80
LLL 160115C00100000 C 01/15/16 100.0 10.50 11.10
LLL 160115C00105000 C 01/15/16 105.0 7.40 7.80
LLL 160115C00110000 C 01/15/16 110.0 4.90 5.20
LLL 160115C00115000 C 01/15/16 115.0 3.00 3.30
LLL 160115C00120000 C 01/15/16 120.0 1.75 2.20
LLL 160115C00125000 C 01/15/16 125.0 0.90 1.10
LLL 160115C00130000 C 01/15/16 130.0 0.40 0.65
LLL 160115C00135000 C 01/15/16 135.0 0.15 0.35
LLL 160115C00140000 C 01/15/16 140.0 0.00 0.25
LLL 160115C00145000 C 01/15/16 145.0 0.00 0.25
LLL 160115C00150000 C 01/15/16 150.0 0.00 0.20
LLL 160115C00155000 C 01/15/16 155.0 0.00 0.15
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 0.05 0.25
LLL 160115P00065000 P 01/15/16 65.0 0.15 0.35
LLL 160115P00070000 P 01/15/16 70.0 0.25 0.45
LLL 160115P00075000 P 01/15/16 75.0 0.50 0.70
LLL 160115P00080000 P 01/15/16 80.0 0.80 1.35
LLL 160115P00085000 P 01/15/16 85.0 1.20 1.60
LLL 160115P00090000 P 01/15/16 90.0 1.80 2.25
LLL 160115P00095000 P 01/15/16 95.0 2.75 2.95
LLL 160115P00100000 P 01/15/16 100.0 4.00 4.30
LLL 160115P00105000 P 01/15/16 105.0 5.90 6.20
LLL 160115P00110000 P 01/15/16 110.0 8.30 8.70
LLL 160115P00115000 P 01/15/16 115.0 11.40 11.90
LLL 160115P00120000 P 01/15/16 120.0 15.00 15.60
LLL 160115P00125000 P 01/15/16 125.0 19.20 19.80
LLL 160115P00130000 P 01/15/16 130.0 23.40 26.20
LLL 160115P00135000 P 01/15/16 135.0 28.00 31.10
LLL 160115P00140000 P 01/15/16 140.0 32.90 35.90
LLL 160115P00145000 P 01/15/16 145.0 37.80 40.90
LLL 160115P00150000 P 01/15/16 150.0 42.80 45.90
LLL 160115P00155000 P 01/15/16 155.0 47.80 50.90
LLL 160115P00160000 P 01/15/16 160.0 52.80 55.90
LLL 160115P00165000 P 01/15/16 165.0 57.70 60.80
LLL 160115P00170000 P 01/15/16 170.0 62.70 65.80
LLL 160115P00175000 P 01/15/16 175.0 67.90 70.80
LLL 160415C00060000 C 04/15/16 60.0 44.70 47.90
LLL 160415C00065000 C 04/15/16 65.0 39.90 42.90
LLL 160415C00070000 C 04/15/16 70.0 35.10 38.00
LLL 160415C00075000 C 04/15/16 75.0 30.40 33.40
LLL 160415C00080000 C 04/15/16 80.0 26.00 28.80
LLL 160415C00085000 C 04/15/16 85.0 23.10 23.90
LLL 160415C00090000 C 04/15/16 90.0 19.00 19.60
LLL 160415C00095000 C 04/15/16 95.0 15.20 15.80
LLL 160415C00100000 C 04/15/16 100.0 11.70 12.20
LLL 160415C00105000 C 04/15/16 105.0 8.80 9.20
LLL 160415C00110000 C 04/15/16 110.0 6.30 6.70
LLL 160415C00115000 C 04/15/16 115.0 4.40 4.70
LLL 160415C00120000 C 04/15/16 120.0 2.80 3.20
LLL 160415C00125000 C 04/15/16 125.0 1.85 2.05
LLL 160415C00130000 C 04/15/16 130.0 1.10 1.35
LLL 160415C00135000 C 04/15/16 135.0 0.65 0.85
LLL 160415C00140000 C 04/15/16 140.0 0.35 0.50
LLL 160415C00145000 C 04/15/16 145.0 0.15 0.35
LLL 160415C00150000 C 04/15/16 150.0 0.05 0.25
LLL 160415C00155000 C 04/15/16 155.0 0.00 0.25
LLL 160415C00160000 C 04/15/16 160.0 0.00 0.25
LLL 160415C00165000 C 04/15/16 165.0 0.00 0.20
LLL 160415P00060000 P 04/15/16 60.0 0.25 0.45
LLL 160415P00065000 P 04/15/16 65.0 0.40 0.60
LLL 160415P00070000 P 04/15/16 70.0 0.60 0.80
LLL 160415P00075000 P 04/15/16 75.0 0.90 1.10
LLL 160415P00080000 P 04/15/16 80.0 1.35 1.60
LLL 160415P00085000 P 04/15/16 85.0 2.00 2.40
LLL 160415P00090000 P 04/15/16 90.0 2.85 3.10
LLL 160415P00095000 P 04/15/16 95.0 4.00 4.30
LLL 160415P00100000 P 04/15/16 100.0 5.60 6.00
LLL 160415P00105000 P 04/15/16 105.0 7.60 8.00
LLL 160415P00110000 P 04/15/16 110.0 10.20 10.80
LLL 160415P00115000 P 04/15/16 115.0 13.20 13.70
LLL 160415P00120000 P 04/15/16 120.0 16.60 17.20
LLL 160415P00125000 P 04/15/16 125.0 20.60 21.20
LLL 160415P00130000 P 04/15/16 130.0 24.80 25.50
LLL 160415P00135000 P 04/15/16 135.0 29.00 31.60
LLL 160415P00140000 P 04/15/16 140.0 33.70 36.50
LLL 160415P00145000 P 04/15/16 145.0 38.50 41.40
LLL 160415P00150000 P 04/15/16 150.0 43.30 46.30
LLL 160415P00155000 P 04/15/16 155.0 48.20 51.30
LLL 160415P00160000 P 04/15/16 160.0 53.30 56.20
LLL 160415P00165000 P 04/15/16 165.0 58.10 61.20

OPRA data is delayed 15 minutes.