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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 140816C00080000 C 08/16/14 80.0 23.10 25.50
LLL 140816C00085000 C 08/16/14 85.0 18.20 20.50
LLL 140816C00090000 C 08/16/14 90.0 13.30 15.60
LLL 140816C00095000 C 08/16/14 95.0 9.60 10.60
LLL 140816C00100000 C 08/16/14 100.0 5.70 6.00
LLL 140816C00105000 C 08/16/14 105.0 2.40 2.60
LLL 140816C00110000 C 08/16/14 110.0 0.65 0.80
LLL 140816C00115000 C 08/16/14 115.0 0.15 0.20
LLL 140816C00120000 C 08/16/14 120.0 0.00 0.05
LLL 140816C00125000 C 08/16/14 125.0 0.00 0.15
LLL 140816C00130000 C 08/16/14 130.0 0.00 0.05
LLL 140816C00135000 C 08/16/14 135.0 0.00 0.15
LLL 140816C00140000 C 08/16/14 140.0 0.00 0.10
LLL 140816C00145000 C 08/16/14 145.0 0.00 0.10
LLL 140816C00150000 C 08/16/14 150.0 0.00 0.10
LLL 140816C00155000 C 08/16/14 155.0 0.00 0.10
LLL 140816C00160000 C 08/16/14 160.0 0.00 0.10
LLL 140816C00165000 C 08/16/14 165.0 0.00 0.10
LLL 140816C00170000 C 08/16/14 170.0 0.00 0.10
LLL 140816P00080000 P 08/16/14 80.0 0.05 0.25
LLL 140816P00085000 P 08/16/14 85.0 0.05 0.25
LLL 140816P00090000 P 08/16/14 90.0 0.15 0.30
LLL 140816P00095000 P 08/16/14 95.0 0.40 0.55
LLL 140816P00100000 P 08/16/14 100.0 1.10 1.30
LLL 140816P00105000 P 08/16/14 105.0 2.85 3.10
LLL 140816P00110000 P 08/16/14 110.0 6.10 6.60
LLL 140816P00115000 P 08/16/14 115.0 10.60 11.10
LLL 140816P00120000 P 08/16/14 120.0 15.40 15.80
LLL 140816P00125000 P 08/16/14 125.0 20.30 23.10
LLL 140816P00130000 P 08/16/14 130.0 24.90 28.10
LLL 140816P00135000 P 08/16/14 135.0 29.30 32.80
LLL 140816P00140000 P 08/16/14 140.0 34.80 37.50
LLL 140816P00145000 P 08/16/14 145.0 39.90 42.00
LLL 140816P00150000 P 08/16/14 150.0 44.20 47.10
LLL 140816P00155000 P 08/16/14 155.0 49.90 52.70
LLL 140816P00160000 P 08/16/14 160.0 54.00 57.70
LLL 140816P00165000 P 08/16/14 165.0 59.30 62.00
LLL 140816P00170000 P 08/16/14 170.0 64.00 67.80
LLL 140920C00075000 C 09/20/14 75.0 27.80 30.40
LLL 140920C00080000 C 09/20/14 80.0 22.90 25.50
LLL 140920C00085000 C 09/20/14 85.0 18.00 20.40
LLL 140920C00090000 C 09/20/14 90.0 13.20 15.60
LLL 140920C00095000 C 09/20/14 95.0 10.40 11.00
LLL 140920C00100000 C 09/20/14 100.0 6.50 6.90
LLL 140920C00105000 C 09/20/14 105.0 3.50 3.80
LLL 140920C00110000 C 09/20/14 110.0 1.60 1.85
LLL 140920C00115000 C 09/20/14 115.0 0.60 0.85
LLL 140920C00120000 C 09/20/14 120.0 0.15 0.40
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 0.25
LLL 140920C00140000 C 09/20/14 140.0 0.00 0.15
LLL 140920C00145000 C 09/20/14 145.0 0.00 0.15
LLL 140920C00150000 C 09/20/14 150.0 0.00 0.15
LLL 140920C00155000 C 09/20/14 155.0 0.00 0.10
LLL 140920C00160000 C 09/20/14 160.0 0.00 0.10
LLL 140920C00165000 C 09/20/14 165.0 0.00 0.10
LLL 140920P00075000 P 09/20/14 75.0 0.15 0.25
LLL 140920P00080000 P 09/20/14 80.0 0.25 0.35
LLL 140920P00085000 P 09/20/14 85.0 0.30 0.45
LLL 140920P00090000 P 09/20/14 90.0 0.55 0.70
LLL 140920P00095000 P 09/20/14 95.0 1.15 1.25
LLL 140920P00100000 P 09/20/14 100.0 2.20 2.45
LLL 140920P00105000 P 09/20/14 105.0 4.10 4.40
LLL 140920P00110000 P 09/20/14 110.0 7.10 7.50
LLL 140920P00115000 P 09/20/14 115.0 11.10 11.70
LLL 140920P00120000 P 09/20/14 120.0 15.60 16.60
LLL 140920P00125000 P 09/20/14 125.0 20.40 21.60
LLL 140920P00130000 P 09/20/14 130.0 25.20 27.90
LLL 140920P00135000 P 09/20/14 135.0 30.10 32.70
LLL 140920P00140000 P 09/20/14 140.0 34.40 37.80
LLL 140920P00145000 P 09/20/14 145.0 40.10 43.10
LLL 140920P00150000 P 09/20/14 150.0 43.70 47.80
LLL 140920P00155000 P 09/20/14 155.0 49.60 52.70
LLL 140920P00160000 P 09/20/14 160.0 53.90 57.70
LLL 140920P00165000 P 09/20/14 165.0 59.40 62.80
LLL 141018C00075000 C 10/18/14 75.0 27.80 30.40
LLL 141018C00080000 C 10/18/14 80.0 22.70 25.40
LLL 141018C00085000 C 10/18/14 85.0 17.90 20.70
LLL 141018C00090000 C 10/18/14 90.0 15.20 15.80
LLL 141018C00095000 C 10/18/14 95.0 10.80 11.30
LLL 141018C00100000 C 10/18/14 100.0 7.20 7.50
LLL 141018C00105000 C 10/18/14 105.0 4.20 4.50
LLL 141018C00110000 C 10/18/14 110.0 2.20 2.45
LLL 141018C00115000 C 10/18/14 115.0 1.05 1.20
LLL 141018C00120000 C 10/18/14 120.0 0.40 0.50
LLL 141018C00125000 C 10/18/14 125.0 0.10 0.30
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 0.20
LLL 141018C00145000 C 10/18/14 145.0 0.00 0.15
LLL 141018C00150000 C 10/18/14 150.0 0.00 0.10
LLL 141018P00075000 P 10/18/14 75.0 0.15 0.35
LLL 141018P00080000 P 10/18/14 80.0 0.30 0.45
LLL 141018P00085000 P 10/18/14 85.0 0.50 0.65
LLL 141018P00090000 P 10/18/14 90.0 0.85 1.05
LLL 141018P00095000 P 10/18/14 95.0 1.55 1.75
LLL 141018P00100000 P 10/18/14 100.0 2.70 3.00
LLL 141018P00105000 P 10/18/14 105.0 4.80 5.10
LLL 141018P00110000 P 10/18/14 110.0 7.70 8.10
LLL 141018P00115000 P 10/18/14 115.0 11.40 12.10
LLL 141018P00120000 P 10/18/14 120.0 15.70 17.00
LLL 141018P00125000 P 10/18/14 125.0 20.40 22.20
LLL 141018P00130000 P 10/18/14 130.0 25.30 28.00
LLL 141018P00135000 P 10/18/14 135.0 30.20 32.90
LLL 141018P00140000 P 10/18/14 140.0 34.10 37.90
LLL 141018P00145000 P 10/18/14 145.0 39.00 43.00
LLL 141018P00150000 P 10/18/14 150.0 44.40 47.80
LLL 150117C00060000 C 01/17/15 60.0 42.80 45.90
LLL 150117C00065000 C 01/17/15 65.0 37.70 40.50
LLL 150117C00070000 C 01/17/15 70.0 32.70 35.70
LLL 150117C00075000 C 01/17/15 75.0 27.90 30.70
LLL 150117C00080000 C 01/17/15 80.0 22.90 25.70
LLL 150117C00085000 C 01/17/15 85.0 20.20 20.90
LLL 150117C00090000 C 01/17/15 90.0 15.90 16.50
LLL 150117C00095000 C 01/17/15 95.0 12.00 12.50
LLL 150117C00100000 C 01/17/15 100.0 8.70 9.10
LLL 150117C00105000 C 01/17/15 105.0 5.90 6.30
LLL 150117C00110000 C 01/17/15 110.0 3.80 4.10
LLL 150117C00115000 C 01/17/15 115.0 2.30 2.55
LLL 150117C00120000 C 01/17/15 120.0 1.35 1.60
LLL 150117C00125000 C 01/17/15 125.0 0.80 0.95
LLL 150117C00130000 C 01/17/15 130.0 0.35 0.60
LLL 150117C00135000 C 01/17/15 135.0 0.15 0.35
LLL 150117C00140000 C 01/17/15 140.0 0.05 0.25
LLL 150117C00145000 C 01/17/15 145.0 0.00 0.25
LLL 150117C00150000 C 01/17/15 150.0 0.05 0.25
LLL 150117C00155000 C 01/17/15 155.0 0.00 0.25
LLL 150117C00160000 C 01/17/15 160.0 0.00 0.20
LLL 150117C00165000 C 01/17/15 165.0 0.00 0.20
LLL 150117C00170000 C 01/17/15 170.0 0.00 0.20
LLL 150117C00175000 C 01/17/15 175.0 0.00 0.20
LLL 150117P00060000 P 01/17/15 60.0 0.15 0.35
LLL 150117P00065000 P 01/17/15 65.0 0.25 0.45
LLL 150117P00070000 P 01/17/15 70.0 0.35 0.55
LLL 150117P00075000 P 01/17/15 75.0 0.55 0.75
LLL 150117P00080000 P 01/17/15 80.0 0.80 1.00
LLL 150117P00085000 P 01/17/15 85.0 1.30 1.50
LLL 150117P00090000 P 01/17/15 90.0 2.00 2.20
LLL 150117P00095000 P 01/17/15 95.0 3.10 3.40
LLL 150117P00100000 P 01/17/15 100.0 4.70 5.00
LLL 150117P00105000 P 01/17/15 105.0 6.90 7.30
LLL 150117P00110000 P 01/17/15 110.0 9.80 10.20
LLL 150117P00115000 P 01/17/15 115.0 13.30 13.80
LLL 150117P00120000 P 01/17/15 120.0 17.30 17.80
LLL 150117P00125000 P 01/17/15 125.0 21.60 22.30
LLL 150117P00130000 P 01/17/15 130.0 26.00 28.80
LLL 150117P00135000 P 01/17/15 135.0 30.90 32.50
LLL 150117P00140000 P 01/17/15 140.0 35.30 38.60
LLL 150117P00145000 P 01/17/15 145.0 40.60 43.50
LLL 150117P00150000 P 01/17/15 150.0 45.20 48.30
LLL 150117P00155000 P 01/17/15 155.0 49.50 53.40
LLL 150117P00160000 P 01/17/15 160.0 55.50 58.50
LLL 150117P00165000 P 01/17/15 165.0 60.40 63.50
LLL 150117P00170000 P 01/17/15 170.0 65.30 68.50
LLL 150117P00175000 P 01/17/15 175.0 69.50 73.50

OPRA data is delayed 15 minutes.