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 (2016-09-09)Premium Content

L3 Communications Holdings Inc (LLL)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 161021C00060000 C 10/21/16 60.0 89.80 92.90
LLL 161021C00065000 C 10/21/16 65.0 84.40 88.50
LLL 161021C00070000 C 10/21/16 70.0 79.80 83.50
LLL 161021C00075000 C 10/21/16 75.0 74.50 78.30
LLL 161021C00080000 C 10/21/16 80.0 69.40 73.30
LLL 161021C00085000 C 10/21/16 85.0 64.70 68.40
LLL 161021C00090000 C 10/21/16 90.0 59.50 63.40
LLL 161021C00095000 C 10/21/16 95.0 54.70 58.30
LLL 161021C00100000 C 10/21/16 100.0 49.50 53.40
LLL 161021C00105000 C 10/21/16 105.0 44.50 48.40
LLL 161021C00110000 C 10/21/16 110.0 39.50 43.40
LLL 161021C00115000 C 10/21/16 115.0 34.80 37.70
LLL 161021C00120000 C 10/21/16 120.0 29.60 32.60
LLL 161021C00125000 C 10/21/16 125.0 24.90 27.80
LLL 161021C00130000 C 10/21/16 130.0 19.70 22.90
LLL 161021C00135000 C 10/21/16 135.0 14.80 17.90
LLL 161021C00140000 C 10/21/16 140.0 10.10 13.00
LLL 161021C00145000 C 10/21/16 145.0 6.20 7.70
LLL 161021C00150000 C 10/21/16 150.0 2.50 3.30
LLL 161021C00155000 C 10/21/16 155.0 0.70 1.20
LLL 161021C00160000 C 10/21/16 160.0 0.05 0.60
LLL 161021C00165000 C 10/21/16 165.0 0.00 0.20
LLL 161021C00170000 C 10/21/16 170.0 0.00 0.10
LLL 161021C00175000 C 10/21/16 175.0 0.00 0.05
LLL 161021P00060000 P 10/21/16 60.0 0.00 0.05
LLL 161021P00065000 P 10/21/16 65.0 0.00 0.05
LLL 161021P00070000 P 10/21/16 70.0 0.00 0.05
LLL 161021P00075000 P 10/21/16 75.0 0.00 0.05
LLL 161021P00080000 P 10/21/16 80.0 0.00 0.05
LLL 161021P00085000 P 10/21/16 85.0 0.00 0.05
LLL 161021P00090000 P 10/21/16 90.0 0.00 0.05
LLL 161021P00095000 P 10/21/16 95.0 0.00 0.05
LLL 161021P00100000 P 10/21/16 100.0 0.00 0.05
LLL 161021P00105000 P 10/21/16 105.0 0.00 0.05
LLL 161021P00110000 P 10/21/16 110.0 0.00 0.05
LLL 161021P00115000 P 10/21/16 115.0 0.00 0.05
LLL 161021P00120000 P 10/21/16 120.0 0.00 0.10
LLL 161021P00125000 P 10/21/16 125.0 0.00 0.15
LLL 161021P00130000 P 10/21/16 130.0 0.00 0.30
LLL 161021P00135000 P 10/21/16 135.0 0.00 0.50
LLL 161021P00140000 P 10/21/16 140.0 0.00 0.50
LLL 161021P00145000 P 10/21/16 145.0 0.70 0.90
LLL 161021P00150000 P 10/21/16 150.0 1.65 2.30
LLL 161021P00155000 P 10/21/16 155.0 4.50 5.70
LLL 161021P00160000 P 10/21/16 160.0 7.90 10.10
LLL 161021P00165000 P 10/21/16 165.0 12.20 15.40
LLL 161021P00170000 P 10/21/16 170.0 17.40 20.30
LLL 161021P00175000 P 10/21/16 175.0 22.30 25.50
LLL 161118C00075000 C 11/18/16 75.0 74.50 77.70
LLL 161118C00080000 C 11/18/16 80.0 69.50 73.50
LLL 161118C00085000 C 11/18/16 85.0 64.50 68.40
LLL 161118C00090000 C 11/18/16 90.0 59.60 63.50
LLL 161118C00095000 C 11/18/16 95.0 54.80 57.70
LLL 161118C00100000 C 11/18/16 100.0 49.90 52.90
LLL 161118C00105000 C 11/18/16 105.0 44.70 47.90
LLL 161118C00110000 C 11/18/16 110.0 39.90 42.90
LLL 161118C00115000 C 11/18/16 115.0 34.60 37.70
LLL 161118C00120000 C 11/18/16 120.0 29.70 32.90
LLL 161118C00125000 C 11/18/16 125.0 25.20 28.10
LLL 161118C00130000 C 11/18/16 130.0 20.40 23.20
LLL 161118C00135000 C 11/18/16 135.0 15.60 18.50
LLL 161118C00140000 C 11/18/16 140.0 11.20 14.10
LLL 161118C00145000 C 11/18/16 145.0 7.80 9.50
LLL 161118C00150000 C 11/18/16 150.0 4.40 5.50
LLL 161118C00155000 C 11/18/16 155.0 2.20 2.90
LLL 161118C00160000 C 11/18/16 160.0 0.90 1.60
LLL 161118C00165000 C 11/18/16 165.0 0.20 0.85
LLL 161118C00170000 C 11/18/16 170.0 0.00 0.50
LLL 161118C00175000 C 11/18/16 175.0 0.00 0.35
LLL 161118C00180000 C 11/18/16 180.0 0.00 0.25
LLL 161118C00185000 C 11/18/16 185.0 0.00 0.15
LLL 161118C00190000 C 11/18/16 190.0 0.00 0.10
LLL 161118C00195000 C 11/18/16 195.0 0.00 0.05
LLL 161118C00200000 C 11/18/16 200.0 0.00 0.05
LLL 161118C00210000 C 11/18/16 210.0 0.00 0.05
LLL 161118C00220000 C 11/18/16 220.0 0.00 0.05
LLL 161118P00075000 P 11/18/16 75.0 0.00 0.05
LLL 161118P00080000 P 11/18/16 80.0 0.00 0.05
LLL 161118P00085000 P 11/18/16 85.0 0.00 0.05
LLL 161118P00090000 P 11/18/16 90.0 0.00 0.05
LLL 161118P00095000 P 11/18/16 95.0 0.00 0.05
LLL 161118P00100000 P 11/18/16 100.0 0.00 0.10
LLL 161118P00105000 P 11/18/16 105.0 0.00 0.15
LLL 161118P00110000 P 11/18/16 110.0 0.00 0.25
LLL 161118P00115000 P 11/18/16 115.0 0.00 0.45
LLL 161118P00120000 P 11/18/16 120.0 0.00 0.50
LLL 161118P00125000 P 11/18/16 125.0 0.00 0.55
LLL 161118P00130000 P 11/18/16 130.0 0.10 0.75
LLL 161118P00135000 P 11/18/16 135.0 0.65 1.15
LLL 161118P00140000 P 11/18/16 140.0 1.20 1.65
LLL 161118P00145000 P 11/18/16 145.0 2.30 3.00
LLL 161118P00150000 P 11/18/16 150.0 3.80 4.50
LLL 161118P00155000 P 11/18/16 155.0 6.60 7.40
LLL 161118P00160000 P 11/18/16 160.0 8.80 11.70
LLL 161118P00165000 P 11/18/16 165.0 13.30 16.30
LLL 161118P00170000 P 11/18/16 170.0 18.00 20.90
LLL 161118P00175000 P 11/18/16 175.0 23.00 25.80
LLL 161118P00180000 P 11/18/16 180.0 27.90 31.00
LLL 161118P00185000 P 11/18/16 185.0 33.00 36.10
LLL 161118P00190000 P 11/18/16 190.0 38.00 41.10
LLL 161118P00195000 P 11/18/16 195.0 43.00 46.10
LLL 161118P00200000 P 11/18/16 200.0 47.90 51.10
LLL 161118P00210000 P 11/18/16 210.0 57.90 61.10
LLL 161118P00220000 P 11/18/16 220.0 67.90 70.90
LLL 170120C00070000 C 01/20/17 70.0 79.70 82.60
LLL 170120C00075000 C 01/20/17 75.0 74.60 78.30
LLL 170120C00080000 C 01/20/17 80.0 69.60 73.30
LLL 170120C00085000 C 01/20/17 85.0 64.50 67.60
LLL 170120C00090000 C 01/20/17 90.0 59.70 62.90
LLL 170120C00095000 C 01/20/17 95.0 54.80 57.90
LLL 170120C00100000 C 01/20/17 100.0 49.80 52.70
LLL 170120C00105000 C 01/20/17 105.0 45.00 48.00
LLL 170120C00110000 C 01/20/17 110.0 39.80 43.00
LLL 170120C00115000 C 01/20/17 115.0 34.80 38.10
LLL 170120C00120000 C 01/20/17 120.0 30.00 33.10
LLL 170120C00125000 C 01/20/17 125.0 25.40 28.30
LLL 170120C00130000 C 01/20/17 130.0 20.80 23.60
LLL 170120C00135000 C 01/20/17 135.0 16.40 19.40
LLL 170120C00140000 C 01/20/17 140.0 12.80 13.60
LLL 170120C00145000 C 01/20/17 145.0 8.70 10.00
LLL 170120C00150000 C 01/20/17 150.0 6.10 6.90
LLL 170120C00155000 C 01/20/17 155.0 3.60 4.60
LLL 170120C00160000 C 01/20/17 160.0 1.85 2.85
LLL 170120C00165000 C 01/20/17 165.0 0.80 1.95
LLL 170120C00170000 C 01/20/17 170.0 0.45 1.40
LLL 170120C00175000 C 01/20/17 175.0 0.10 0.60
LLL 170120C00180000 C 01/20/17 180.0 0.00 0.50
LLL 170120C00185000 C 01/20/17 185.0 0.00 0.50
LLL 170120C00190000 C 01/20/17 190.0 0.00 0.35
LLL 170120C00195000 C 01/20/17 195.0 0.00 0.25
LLL 170120C00200000 C 01/20/17 200.0 0.00 0.20
LLL 170120P00070000 P 01/20/17 70.0 0.00 0.05
LLL 170120P00075000 P 01/20/17 75.0 0.00 0.05
LLL 170120P00080000 P 01/20/17 80.0 0.00 0.10
LLL 170120P00085000 P 01/20/17 85.0 0.00 0.15
LLL 170120P00090000 P 01/20/17 90.0 0.00 0.25
LLL 170120P00095000 P 01/20/17 95.0 0.00 0.30
LLL 170120P00100000 P 01/20/17 100.0 0.00 0.50
LLL 170120P00105000 P 01/20/17 105.0 0.00 0.50
LLL 170120P00110000 P 01/20/17 110.0 0.05 1.10
LLL 170120P00115000 P 01/20/17 115.0 0.05 0.85
LLL 170120P00120000 P 01/20/17 120.0 0.25 0.95
LLL 170120P00125000 P 01/20/17 125.0 0.40 1.50
LLL 170120P00130000 P 01/20/17 130.0 0.70 2.00
LLL 170120P00135000 P 01/20/17 135.0 1.55 2.05
LLL 170120P00140000 P 01/20/17 140.0 2.35 2.95
LLL 170120P00145000 P 01/20/17 145.0 3.40 4.30
LLL 170120P00150000 P 01/20/17 150.0 5.30 6.20
LLL 170120P00155000 P 01/20/17 155.0 8.00 8.80
LLL 170120P00160000 P 01/20/17 160.0 11.20 12.70
LLL 170120P00165000 P 01/20/17 165.0 13.70 16.80
LLL 170120P00170000 P 01/20/17 170.0 18.40 21.50
LLL 170120P00175000 P 01/20/17 175.0 23.10 25.90
LLL 170120P00180000 P 01/20/17 180.0 28.10 31.20
LLL 170120P00185000 P 01/20/17 185.0 32.80 36.00
LLL 170120P00190000 P 01/20/17 190.0 38.00 41.10
LLL 170120P00195000 P 01/20/17 195.0 42.90 46.10
LLL 170120P00200000 P 01/20/17 200.0 48.00 51.00
LLL 170421C00075000 C 04/21/17 75.0 74.60 77.60
LLL 170421C00080000 C 04/21/17 80.0 69.50 72.90
LLL 170421C00085000 C 04/21/17 85.0 64.80 67.70
LLL 170421C00090000 C 04/21/17 90.0 59.90 63.30
LLL 170421C00095000 C 04/21/17 95.0 54.60 58.40
LLL 170421C00100000 C 04/21/17 100.0 49.80 53.10
LLL 170421C00105000 C 04/21/17 105.0 44.70 48.30
LLL 170421C00110000 C 04/21/17 110.0 39.90 43.40
LLL 170421C00115000 C 04/21/17 115.0 35.00 38.40
LLL 170421C00120000 C 04/21/17 120.0 30.60 33.60
LLL 170421C00125000 C 04/21/17 125.0 26.30 29.00
LLL 170421C00130000 C 04/21/17 130.0 22.00 24.70
LLL 170421C00135000 C 04/21/17 135.0 17.80 20.40
LLL 170421C00140000 C 04/21/17 140.0 14.10 16.70
LLL 170421C00145000 C 04/21/17 145.0 10.80 12.90
LLL 170421C00150000 C 04/21/17 150.0 7.90 9.80
LLL 170421C00155000 C 04/21/17 155.0 5.60 7.50
LLL 170421C00160000 C 04/21/17 160.0 3.40 5.50
LLL 170421C00165000 C 04/21/17 165.0 2.40 3.70
LLL 170421C00170000 C 04/21/17 170.0 1.10 2.90
LLL 170421C00175000 C 04/21/17 175.0 0.25 1.65
LLL 170421C00180000 C 04/21/17 180.0 0.10 1.50
LLL 170421C00185000 C 04/21/17 185.0 0.20 0.70
LLL 170421C00190000 C 04/21/17 190.0 0.05 0.55
LLL 170421C00195000 C 04/21/17 195.0 0.00 0.50
LLL 170421C00200000 C 04/21/17 200.0 0.00 0.50
LLL 170421C00210000 C 04/21/17 210.0 0.00 0.40
LLL 170421C00220000 C 04/21/17 220.0 0.00 0.30
LLL 170421P00075000 P 04/21/17 75.0 0.00 0.35
LLL 170421P00080000 P 04/21/17 80.0 0.00 0.40
LLL 170421P00085000 P 04/21/17 85.0 0.00 0.65
LLL 170421P00090000 P 04/21/17 90.0 0.05 0.95
LLL 170421P00095000 P 04/21/17 95.0 0.05 1.25
LLL 170421P00100000 P 04/21/17 100.0 0.20 1.55
LLL 170421P00105000 P 04/21/17 105.0 0.30 1.70
LLL 170421P00110000 P 04/21/17 110.0 0.15 1.90
LLL 170421P00115000 P 04/21/17 115.0 0.20 2.10
LLL 170421P00120000 P 04/21/17 120.0 0.40 2.45
LLL 170421P00125000 P 04/21/17 125.0 0.70 2.60
LLL 170421P00130000 P 04/21/17 130.0 1.20 3.20
LLL 170421P00135000 P 04/21/17 135.0 3.00 4.00
LLL 170421P00140000 P 04/21/17 140.0 4.10 5.00
LLL 170421P00145000 P 04/21/17 145.0 5.70 6.80
LLL 170421P00150000 P 04/21/17 150.0 7.60 8.80
LLL 170421P00155000 P 04/21/17 155.0 10.10 11.50
LLL 170421P00160000 P 04/21/17 160.0 11.90 14.80
LLL 170421P00165000 P 04/21/17 165.0 15.60 18.50
LLL 170421P00170000 P 04/21/17 170.0 19.70 22.60
LLL 170421P00175000 P 04/21/17 175.0 24.20 26.90
LLL 170421P00180000 P 04/21/17 180.0 28.80 31.50
LLL 170421P00185000 P 04/21/17 185.0 33.40 36.70
LLL 170421P00190000 P 04/21/17 190.0 38.30 41.30
LLL 170421P00195000 P 04/21/17 195.0 43.40 46.20
LLL 170421P00200000 P 04/21/17 200.0 48.40 51.50
LLL 170421P00210000 P 04/21/17 210.0 58.20 61.40
LLL 170421P00220000 P 04/21/17 220.0 68.20 71.10

OPRA data is delayed 15 minutes.