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 (2016-06-10)Premium Content

L3 Communications Holdings Inc (LLL)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 160715C00065000 C 07/15/16 65.0 75.10 78.80
LLL 160715C00070000 C 07/15/16 70.0 70.10 73.80
LLL 160715C00075000 C 07/15/16 75.0 65.10 68.80
LLL 160715C00080000 C 07/15/16 80.0 59.80 63.80
LLL 160715C00085000 C 07/15/16 85.0 54.90 59.00
LLL 160715C00090000 C 07/15/16 90.0 50.40 54.00
LLL 160715C00095000 C 07/15/16 95.0 44.80 48.90
LLL 160715C00100000 C 07/15/16 100.0 40.60 43.90
LLL 160715C00105000 C 07/15/16 105.0 35.30 38.90
LLL 160715C00110000 C 07/15/16 110.0 30.40 33.90
LLL 160715C00115000 C 07/15/16 115.0 25.90 29.00
LLL 160715C00120000 C 07/15/16 120.0 20.90 23.90
LLL 160715C00125000 C 07/15/16 125.0 16.20 19.20
LLL 160715C00130000 C 07/15/16 130.0 11.20 14.30
LLL 160715C00135000 C 07/15/16 135.0 7.00 9.80
LLL 160715C00140000 C 07/15/16 140.0 3.30 4.50
LLL 160715C00145000 C 07/15/16 145.0 1.10 1.60
LLL 160715C00150000 C 07/15/16 150.0 0.20 0.95
LLL 160715C00155000 C 07/15/16 155.0 0.00 0.55
LLL 160715C00160000 C 07/15/16 160.0 0.00 0.30
LLL 160715C00165000 C 07/15/16 165.0 0.00 0.20
LLL 160715C00170000 C 07/15/16 170.0 0.00 0.15
LLL 160715C00175000 C 07/15/16 175.0 0.00 0.10
LLL 160715C00180000 C 07/15/16 180.0 0.00 0.10
LLL 160715C00185000 C 07/15/16 185.0 0.00 0.10
LLL 160715P00065000 P 07/15/16 65.0 0.00 0.05
LLL 160715P00070000 P 07/15/16 70.0 0.00 0.05
LLL 160715P00075000 P 07/15/16 75.0 0.00 0.05
LLL 160715P00080000 P 07/15/16 80.0 0.00 0.05
LLL 160715P00085000 P 07/15/16 85.0 0.00 0.05
LLL 160715P00090000 P 07/15/16 90.0 0.00 0.05
LLL 160715P00095000 P 07/15/16 95.0 0.00 0.05
LLL 160715P00100000 P 07/15/16 100.0 0.00 0.10
LLL 160715P00105000 P 07/15/16 105.0 0.00 0.20
LLL 160715P00110000 P 07/15/16 110.0 0.00 0.25
LLL 160715P00115000 P 07/15/16 115.0 0.00 0.55
LLL 160715P00120000 P 07/15/16 120.0 0.00 0.30
LLL 160715P00125000 P 07/15/16 125.0 0.00 0.40
LLL 160715P00130000 P 07/15/16 130.0 0.30 0.60
LLL 160715P00135000 P 07/15/16 135.0 0.70 1.30
LLL 160715P00140000 P 07/15/16 140.0 1.90 2.50
LLL 160715P00145000 P 07/15/16 145.0 4.30 5.10
LLL 160715P00150000 P 07/15/16 150.0 6.50 9.60
LLL 160715P00155000 P 07/15/16 155.0 11.40 14.40
LLL 160715P00160000 P 07/15/16 160.0 16.30 19.70
LLL 160715P00165000 P 07/15/16 165.0 21.20 25.40
LLL 160715P00170000 P 07/15/16 170.0 26.10 30.40
LLL 160715P00175000 P 07/15/16 175.0 31.20 35.30
LLL 160715P00180000 P 07/15/16 180.0 36.10 39.80
LLL 160715P00185000 P 07/15/16 185.0 41.30 45.90
LLL 160819C00075000 C 08/19/16 75.0 65.50 68.90
LLL 160819C00080000 C 08/19/16 80.0 60.70 63.90
LLL 160819C00085000 C 08/19/16 85.0 55.30 58.80
LLL 160819C00090000 C 08/19/16 90.0 50.80 53.90
LLL 160819C00095000 C 08/19/16 95.0 45.50 49.10
LLL 160819C00100000 C 08/19/16 100.0 40.70 44.10
LLL 160819C00105000 C 08/19/16 105.0 35.60 39.10
LLL 160819C00110000 C 08/19/16 110.0 30.80 34.20
LLL 160819C00115000 C 08/19/16 115.0 25.50 29.30
LLL 160819C00120000 C 08/19/16 120.0 21.10 24.50
LLL 160819C00125000 C 08/19/16 125.0 17.10 19.50
LLL 160819C00130000 C 08/19/16 130.0 12.60 14.90
LLL 160819C00135000 C 08/19/16 135.0 8.40 10.30
LLL 160819C00140000 C 08/19/16 140.0 5.10 6.00
LLL 160819C00145000 C 08/19/16 145.0 2.95 3.50
LLL 160819C00150000 C 08/19/16 150.0 1.20 1.65
LLL 160819C00155000 C 08/19/16 155.0 0.40 1.05
LLL 160819C00160000 C 08/19/16 160.0 0.00 0.80
LLL 160819C00165000 C 08/19/16 165.0 0.00 0.80
LLL 160819C00170000 C 08/19/16 170.0 0.00 0.50
LLL 160819C00175000 C 08/19/16 175.0 0.00 0.45
LLL 160819C00180000 C 08/19/16 180.0 0.00 0.40
LLL 160819C00185000 C 08/19/16 185.0 0.00 0.30
LLL 160819C00190000 C 08/19/16 190.0 0.00 0.25
LLL 160819C00195000 C 08/19/16 195.0 0.00 0.20
LLL 160819C00200000 C 08/19/16 200.0 0.00 0.15
LLL 160819C00210000 C 08/19/16 210.0 0.00 0.10
LLL 160819P00075000 P 08/19/16 75.0 0.00 0.10
LLL 160819P00080000 P 08/19/16 80.0 0.00 0.10
LLL 160819P00085000 P 08/19/16 85.0 0.00 0.20
LLL 160819P00090000 P 08/19/16 90.0 0.00 0.25
LLL 160819P00095000 P 08/19/16 95.0 0.00 0.45
LLL 160819P00100000 P 08/19/16 100.0 0.00 0.80
LLL 160819P00105000 P 08/19/16 105.0 0.00 0.80
LLL 160819P00110000 P 08/19/16 110.0 0.00 0.85
LLL 160819P00115000 P 08/19/16 115.0 0.05 1.00
LLL 160819P00120000 P 08/19/16 120.0 0.20 1.30
LLL 160819P00125000 P 08/19/16 125.0 0.70 1.85
LLL 160819P00130000 P 08/19/16 130.0 1.40 1.75
LLL 160819P00135000 P 08/19/16 135.0 2.00 2.85
LLL 160819P00140000 P 08/19/16 140.0 3.80 4.60
LLL 160819P00145000 P 08/19/16 145.0 6.10 7.50
LLL 160819P00150000 P 08/19/16 150.0 8.20 10.90
LLL 160819P00155000 P 08/19/16 155.0 12.50 15.50
LLL 160819P00160000 P 08/19/16 160.0 17.00 20.10
LLL 160819P00165000 P 08/19/16 165.0 21.80 25.20
LLL 160819P00170000 P 08/19/16 170.0 26.80 30.90
LLL 160819P00175000 P 08/19/16 175.0 31.70 36.00
LLL 160819P00180000 P 08/19/16 180.0 36.70 41.00
LLL 160819P00185000 P 08/19/16 185.0 41.70 45.20
LLL 160819P00190000 P 08/19/16 190.0 46.70 51.00
LLL 160819P00195000 P 08/19/16 195.0 51.70 56.00
LLL 160819P00200000 P 08/19/16 200.0 56.70 61.00
LLL 160819P00210000 P 08/19/16 210.0 66.70 70.90
LLL 161021C00060000 C 10/21/16 60.0 79.90 84.00
LLL 161021C00065000 C 10/21/16 65.0 74.70 79.00
LLL 161021C00070000 C 10/21/16 70.0 69.70 73.80
LLL 161021C00075000 C 10/21/16 75.0 65.90 68.90
LLL 161021C00080000 C 10/21/16 80.0 60.90 63.80
LLL 161021C00085000 C 10/21/16 85.0 55.30 59.00
LLL 161021C00090000 C 10/21/16 90.0 50.80 53.90
LLL 161021C00095000 C 10/21/16 95.0 45.10 49.10
LLL 161021C00100000 C 10/21/16 100.0 40.10 44.00
LLL 161021C00105000 C 10/21/16 105.0 36.00 39.20
LLL 161021C00110000 C 10/21/16 110.0 31.10 34.30
LLL 161021C00115000 C 10/21/16 115.0 26.50 29.70
LLL 161021C00120000 C 10/21/16 120.0 22.20 25.00
LLL 161021C00125000 C 10/21/16 125.0 17.80 20.60
LLL 161021C00130000 C 10/21/16 130.0 13.60 16.50
LLL 161021C00135000 C 10/21/16 135.0 10.10 11.00
LLL 161021C00140000 C 10/21/16 140.0 6.20 7.70
LLL 161021C00145000 C 10/21/16 145.0 4.20 5.10
LLL 161021C00150000 C 10/21/16 150.0 2.25 3.30
LLL 161021C00155000 C 10/21/16 155.0 0.45 2.35
LLL 161021C00160000 C 10/21/16 160.0 0.05 1.45
LLL 161021C00165000 C 10/21/16 165.0 0.00 1.05
LLL 161021C00170000 C 10/21/16 170.0 0.00 0.80
LLL 161021C00175000 C 10/21/16 175.0 0.00 1.25
LLL 161021P00060000 P 10/21/16 60.0 0.00 0.10
LLL 161021P00065000 P 10/21/16 65.0 0.00 0.15
LLL 161021P00070000 P 10/21/16 70.0 0.00 0.25
LLL 161021P00075000 P 10/21/16 75.0 0.00 0.30
LLL 161021P00080000 P 10/21/16 80.0 0.00 0.60
LLL 161021P00085000 P 10/21/16 85.0 0.00 0.80
LLL 161021P00090000 P 10/21/16 90.0 0.00 1.35
LLL 161021P00095000 P 10/21/16 95.0 0.00 0.55
LLL 161021P00100000 P 10/21/16 100.0 0.25 0.55
LLL 161021P00105000 P 10/21/16 105.0 0.40 0.70
LLL 161021P00110000 P 10/21/16 110.0 0.60 0.80
LLL 161021P00115000 P 10/21/16 115.0 0.45 1.30
LLL 161021P00120000 P 10/21/16 120.0 0.50 2.40
LLL 161021P00125000 P 10/21/16 125.0 1.50 3.40
LLL 161021P00130000 P 10/21/16 130.0 2.20 4.40
LLL 161021P00135000 P 10/21/16 135.0 3.30 4.80
LLL 161021P00140000 P 10/21/16 140.0 4.70 6.70
LLL 161021P00145000 P 10/21/16 145.0 7.10 9.10
LLL 161021P00150000 P 10/21/16 150.0 9.50 12.50
LLL 161021P00155000 P 10/21/16 155.0 13.10 16.60
LLL 161021P00160000 P 10/21/16 160.0 17.60 20.50
LLL 161021P00165000 P 10/21/16 165.0 22.30 25.50
LLL 161021P00170000 P 10/21/16 170.0 26.90 31.00
LLL 161021P00175000 P 10/21/16 175.0 32.00 35.30
LLL 170120C00070000 C 01/20/17 70.0 70.10 74.00
LLL 170120C00075000 C 01/20/17 75.0 65.80 69.10
LLL 170120C00080000 C 01/20/17 80.0 60.00 64.10
LLL 170120C00085000 C 01/20/17 85.0 54.70 59.10
LLL 170120C00090000 C 01/20/17 90.0 51.10 54.20
LLL 170120C00095000 C 01/20/17 95.0 46.20 49.40
LLL 170120C00100000 C 01/20/17 100.0 40.60 44.60
LLL 170120C00105000 C 01/20/17 105.0 36.10 39.60
LLL 170120C00110000 C 01/20/17 110.0 31.60 34.80
LLL 170120C00115000 C 01/20/17 115.0 27.30 30.30
LLL 170120C00120000 C 01/20/17 120.0 22.80 26.00
LLL 170120C00125000 C 01/20/17 125.0 18.30 21.90
LLL 170120C00130000 C 01/20/17 130.0 15.10 18.00
LLL 170120C00135000 C 01/20/17 135.0 11.60 12.90
LLL 170120C00140000 C 01/20/17 140.0 8.80 9.90
LLL 170120C00145000 C 01/20/17 145.0 6.80 7.40
LLL 170120C00150000 C 01/20/17 150.0 3.30 5.40
LLL 170120C00155000 C 01/20/17 155.0 1.70 3.80
LLL 170120C00160000 C 01/20/17 160.0 0.40 3.40
LLL 170120C00165000 C 01/20/17 165.0 0.10 2.60
LLL 170120C00170000 C 01/20/17 170.0 0.00 2.15
LLL 170120C00175000 C 01/20/17 175.0 0.00 1.85
LLL 170120C00180000 C 01/20/17 180.0 0.00 1.65
LLL 170120C00185000 C 01/20/17 185.0 0.00 1.55
LLL 170120C00190000 C 01/20/17 190.0 0.00 1.40
LLL 170120C00195000 C 01/20/17 195.0 0.00 1.15
LLL 170120C00200000 C 01/20/17 200.0 0.00 1.05
LLL 170120P00070000 P 01/20/17 70.0 0.00 1.30
LLL 170120P00075000 P 01/20/17 75.0 0.00 1.75
LLL 170120P00080000 P 01/20/17 80.0 0.00 1.85
LLL 170120P00085000 P 01/20/17 85.0 0.00 1.95
LLL 170120P00090000 P 01/20/17 90.0 0.00 2.05
LLL 170120P00095000 P 01/20/17 95.0 0.05 2.25
LLL 170120P00100000 P 01/20/17 100.0 0.10 2.50
LLL 170120P00105000 P 01/20/17 105.0 0.25 2.80
LLL 170120P00110000 P 01/20/17 110.0 0.40 3.30
LLL 170120P00115000 P 01/20/17 115.0 0.75 4.00
LLL 170120P00120000 P 01/20/17 120.0 1.40 4.80
LLL 170120P00125000 P 01/20/17 125.0 2.35 4.00
LLL 170120P00130000 P 01/20/17 130.0 3.70 5.30
LLL 170120P00135000 P 01/20/17 135.0 5.00 6.90
LLL 170120P00140000 P 01/20/17 140.0 7.00 9.00
LLL 170120P00145000 P 01/20/17 145.0 9.30 11.60
LLL 170120P00150000 P 01/20/17 150.0 11.90 14.70
LLL 170120P00155000 P 01/20/17 155.0 15.30 18.60
LLL 170120P00160000 P 01/20/17 160.0 19.30 22.70
LLL 170120P00165000 P 01/20/17 165.0 23.50 26.80
LLL 170120P00170000 P 01/20/17 170.0 28.10 31.30
LLL 170120P00175000 P 01/20/17 175.0 32.60 37.00
LLL 170120P00180000 P 01/20/17 180.0 37.40 41.70
LLL 170120P00185000 P 01/20/17 185.0 42.30 46.50
LLL 170120P00190000 P 01/20/17 190.0 47.30 51.40
LLL 170120P00195000 P 01/20/17 195.0 52.20 56.50
LLL 170120P00200000 P 01/20/17 200.0 57.20 61.50

OPRA data is delayed 15 minutes.