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 (2015-12-11)Premium Content

L3 Communications Holdings Inc (LLL)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 160219C00060000 C 02/19/16 60.0 55.40 59.60
LLL 160219C00065000 C 02/19/16 65.0 50.40 54.60
LLL 160219C00070000 C 02/19/16 70.0 45.70 49.10
LLL 160219C00075000 C 02/19/16 75.0 40.70 44.10
LLL 160219C00080000 C 02/19/16 80.0 35.70 39.10
LLL 160219C00085000 C 02/19/16 85.0 31.00 33.80
LLL 160219C00090000 C 02/19/16 90.0 26.00 28.80
LLL 160219C00095000 C 02/19/16 95.0 21.10 23.40
LLL 160219C00100000 C 02/19/16 100.0 17.40 18.70
LLL 160219C00105000 C 02/19/16 105.0 11.10 13.50
LLL 160219C00110000 C 02/19/16 110.0 7.00 8.60
LLL 160219C00115000 C 02/19/16 115.0 3.70 4.10
LLL 160219C00120000 C 02/19/16 120.0 1.00 1.30
LLL 160219C00125000 C 02/19/16 125.0 0.10 0.50
LLL 160219C00130000 C 02/19/16 130.0 0.00 0.20
LLL 160219C00135000 C 02/19/16 135.0 0.00 0.10
LLL 160219C00140000 C 02/19/16 140.0 0.00 0.10
LLL 160219C00145000 C 02/19/16 145.0 0.00 0.10
LLL 160219C00150000 C 02/19/16 150.0 0.00 0.10
LLL 160219C00155000 C 02/19/16 155.0 0.00 0.10
LLL 160219C00160000 C 02/19/16 160.0 0.00 0.10
LLL 160219C00165000 C 02/19/16 165.0 0.00 0.10
LLL 160219C00170000 C 02/19/16 170.0 0.00 0.10
LLL 160219C00175000 C 02/19/16 175.0 0.00 0.10
LLL 160219P00060000 P 02/19/16 60.0 0.00 0.10
LLL 160219P00065000 P 02/19/16 65.0 0.00 0.10
LLL 160219P00070000 P 02/19/16 70.0 0.00 0.10
LLL 160219P00075000 P 02/19/16 75.0 0.00 0.10
LLL 160219P00080000 P 02/19/16 80.0 0.00 0.10
LLL 160219P00085000 P 02/19/16 85.0 0.00 0.10
LLL 160219P00090000 P 02/19/16 90.0 0.00 0.15
LLL 160219P00095000 P 02/19/16 95.0 0.00 0.30
LLL 160219P00100000 P 02/19/16 100.0 0.00 0.50
LLL 160219P00105000 P 02/19/16 105.0 0.00 0.50
LLL 160219P00110000 P 02/19/16 110.0 0.15 0.90
LLL 160219P00115000 P 02/19/16 115.0 1.20 1.65
LLL 160219P00120000 P 02/19/16 120.0 3.40 4.20
LLL 160219P00125000 P 02/19/16 125.0 6.80 9.10
LLL 160219P00130000 P 02/19/16 130.0 11.70 13.70
LLL 160219P00135000 P 02/19/16 135.0 16.60 19.00
LLL 160219P00140000 P 02/19/16 140.0 21.60 24.00
LLL 160219P00145000 P 02/19/16 145.0 26.60 29.00
LLL 160219P00150000 P 02/19/16 150.0 30.80 34.30
LLL 160219P00155000 P 02/19/16 155.0 35.80 39.30
LLL 160219P00160000 P 02/19/16 160.0 40.80 44.30
LLL 160219P00165000 P 02/19/16 165.0 45.80 49.70
LLL 160219P00170000 P 02/19/16 170.0 50.80 54.30
LLL 160219P00175000 P 02/19/16 175.0 55.80 59.30
LLL 160318C00060000 C 03/18/16 60.0 55.50 59.10
LLL 160318C00065000 C 03/18/16 65.0 50.50 54.10
LLL 160318C00070000 C 03/18/16 70.0 45.50 49.10
LLL 160318C00075000 C 03/18/16 75.0 40.50 44.10
LLL 160318C00080000 C 03/18/16 80.0 35.50 39.10
LLL 160318C00085000 C 03/18/16 85.0 31.00 33.50
LLL 160318C00090000 C 03/18/16 90.0 26.00 28.60
LLL 160318C00095000 C 03/18/16 95.0 21.10 23.60
LLL 160318C00100000 C 03/18/16 100.0 16.20 18.70
LLL 160318C00105000 C 03/18/16 105.0 11.50 13.90
LLL 160318C00110000 C 03/18/16 110.0 7.70 9.30
LLL 160318C00115000 C 03/18/16 115.0 4.90 5.50
LLL 160318C00120000 C 03/18/16 120.0 2.30 2.75
LLL 160318C00125000 C 03/18/16 125.0 0.85 1.25
LLL 160318C00130000 C 03/18/16 130.0 0.10 0.55
LLL 160318C00135000 C 03/18/16 135.0 0.00 0.50
LLL 160318C00140000 C 03/18/16 140.0 0.00 0.30
LLL 160318C00145000 C 03/18/16 145.0 0.00 0.15
LLL 160318C00150000 C 03/18/16 150.0 0.00 0.10
LLL 160318C00155000 C 03/18/16 155.0 0.00 0.10
LLL 160318C00160000 C 03/18/16 160.0 0.00 0.10
LLL 160318C00165000 C 03/18/16 165.0 0.00 0.10
LLL 160318C00170000 C 03/18/16 170.0 0.00 0.10
LLL 160318P00060000 P 03/18/16 60.0 0.00 0.10
LLL 160318P00065000 P 03/18/16 65.0 0.00 0.10
LLL 160318P00070000 P 03/18/16 70.0 0.00 0.10
LLL 160318P00075000 P 03/18/16 75.0 0.00 0.20
LLL 160318P00080000 P 03/18/16 80.0 0.00 0.40
LLL 160318P00085000 P 03/18/16 85.0 0.00 0.60
LLL 160318P00090000 P 03/18/16 90.0 0.00 0.50
LLL 160318P00095000 P 03/18/16 95.0 0.00 0.70
LLL 160318P00100000 P 03/18/16 100.0 0.20 0.70
LLL 160318P00105000 P 03/18/16 105.0 0.60 1.10
LLL 160318P00110000 P 03/18/16 110.0 1.55 2.05
LLL 160318P00115000 P 03/18/16 115.0 3.00 3.60
LLL 160318P00120000 P 03/18/16 120.0 5.40 6.00
LLL 160318P00125000 P 03/18/16 125.0 8.20 10.10
LLL 160318P00130000 P 03/18/16 130.0 12.50 14.80
LLL 160318P00135000 P 03/18/16 135.0 17.30 19.70
LLL 160318P00140000 P 03/18/16 140.0 21.80 24.60
LLL 160318P00145000 P 03/18/16 145.0 26.40 30.10
LLL 160318P00150000 P 03/18/16 150.0 31.40 35.10
LLL 160318P00155000 P 03/18/16 155.0 36.40 40.40
LLL 160318P00160000 P 03/18/16 160.0 41.40 45.40
LLL 160318P00165000 P 03/18/16 165.0 46.40 50.40
LLL 160318P00170000 P 03/18/16 170.0 51.40 55.40
LLL 160415C00060000 C 04/15/16 60.0 55.40 59.40
LLL 160415C00065000 C 04/15/16 65.0 50.50 54.40
LLL 160415C00070000 C 04/15/16 70.0 46.00 48.60
LLL 160415C00075000 C 04/15/16 75.0 41.00 43.60
LLL 160415C00080000 C 04/15/16 80.0 36.00 38.60
LLL 160415C00085000 C 04/15/16 85.0 31.00 33.60
LLL 160415C00090000 C 04/15/16 90.0 26.20 29.10
LLL 160415C00095000 C 04/15/16 95.0 21.30 24.20
LLL 160415C00100000 C 04/15/16 100.0 16.50 18.90
LLL 160415C00105000 C 04/15/16 105.0 12.00 14.30
LLL 160415C00110000 C 04/15/16 110.0 9.20 10.00
LLL 160415C00115000 C 04/15/16 115.0 5.90 6.50
LLL 160415C00120000 C 04/15/16 120.0 3.30 3.80
LLL 160415C00125000 C 04/15/16 125.0 1.65 2.20
LLL 160415C00130000 C 04/15/16 130.0 0.45 0.95
LLL 160415C00135000 C 04/15/16 135.0 0.00 0.55
LLL 160415C00140000 C 04/15/16 140.0 0.00 0.50
LLL 160415C00145000 C 04/15/16 145.0 0.00 0.35
LLL 160415C00150000 C 04/15/16 150.0 0.00 0.25
LLL 160415C00155000 C 04/15/16 155.0 0.00 0.15
LLL 160415C00160000 C 04/15/16 160.0 0.00 0.10
LLL 160415C00165000 C 04/15/16 165.0 0.00 0.10
LLL 160415P00060000 P 04/15/16 60.0 0.00 0.10
LLL 160415P00065000 P 04/15/16 65.0 0.00 0.15
LLL 160415P00070000 P 04/15/16 70.0 0.00 0.30
LLL 160415P00075000 P 04/15/16 75.0 0.00 0.50
LLL 160415P00080000 P 04/15/16 80.0 0.00 0.50
LLL 160415P00085000 P 04/15/16 85.0 0.00 0.50
LLL 160415P00090000 P 04/15/16 90.0 0.10 0.60
LLL 160415P00095000 P 04/15/16 95.0 0.30 0.80
LLL 160415P00100000 P 04/15/16 100.0 0.60 1.10
LLL 160415P00105000 P 04/15/16 105.0 1.35 1.65
LLL 160415P00110000 P 04/15/16 110.0 2.35 2.80
LLL 160415P00115000 P 04/15/16 115.0 3.90 4.60
LLL 160415P00120000 P 04/15/16 120.0 6.30 7.10
LLL 160415P00125000 P 04/15/16 125.0 9.20 10.80
LLL 160415P00130000 P 04/15/16 130.0 12.70 15.10
LLL 160415P00135000 P 04/15/16 135.0 17.40 19.90
LLL 160415P00140000 P 04/15/16 140.0 22.10 24.60
LLL 160415P00145000 P 04/15/16 145.0 27.10 29.50
LLL 160415P00150000 P 04/15/16 150.0 31.50 35.30
LLL 160415P00155000 P 04/15/16 155.0 36.50 40.30
LLL 160415P00160000 P 04/15/16 160.0 41.50 45.30
LLL 160415P00165000 P 04/15/16 165.0 46.50 50.30
LLL 160715C00065000 C 07/15/16 65.0 50.80 54.30
LLL 160715C00070000 C 07/15/16 70.0 45.70 49.30
LLL 160715C00075000 C 07/15/16 75.0 40.60 44.30
LLL 160715C00080000 C 07/15/16 80.0 36.10 39.30
LLL 160715C00085000 C 07/15/16 85.0 31.10 34.50
LLL 160715C00090000 C 07/15/16 90.0 27.10 29.10
LLL 160715C00095000 C 07/15/16 95.0 21.50 24.90
LLL 160715C00100000 C 07/15/16 100.0 17.20 20.50
LLL 160715C00105000 C 07/15/16 105.0 14.40 15.90
LLL 160715C00110000 C 07/15/16 110.0 10.70 12.20
LLL 160715C00115000 C 07/15/16 115.0 8.00 9.40
LLL 160715C00120000 C 07/15/16 120.0 5.70 6.60
LLL 160715C00125000 C 07/15/16 125.0 3.80 5.10
LLL 160715C00130000 C 07/15/16 130.0 2.35 2.80
LLL 160715C00135000 C 07/15/16 135.0 0.85 2.35
LLL 160715C00140000 C 07/15/16 140.0 0.55 1.45
LLL 160715C00145000 C 07/15/16 145.0 0.20 0.80
LLL 160715C00150000 C 07/15/16 150.0 0.00 0.50
LLL 160715C00155000 C 07/15/16 155.0 0.00 0.50
LLL 160715C00160000 C 07/15/16 160.0 0.00 0.50
LLL 160715C00165000 C 07/15/16 165.0 0.00 0.45
LLL 160715C00170000 C 07/15/16 170.0 0.00 0.35
LLL 160715C00175000 C 07/15/16 175.0 0.00 0.25
LLL 160715C00180000 C 07/15/16 180.0 0.00 0.20
LLL 160715C00185000 C 07/15/16 185.0 0.00 0.15
LLL 160715P00065000 P 07/15/16 65.0 0.00 0.50
LLL 160715P00070000 P 07/15/16 70.0 0.00 0.50
LLL 160715P00075000 P 07/15/16 75.0 0.00 1.50
LLL 160715P00080000 P 07/15/16 80.0 0.30 0.80
LLL 160715P00085000 P 07/15/16 85.0 0.55 1.05
LLL 160715P00090000 P 07/15/16 90.0 0.25 2.30
LLL 160715P00095000 P 07/15/16 95.0 1.40 1.95
LLL 160715P00100000 P 07/15/16 100.0 2.05 3.10
LLL 160715P00105000 P 07/15/16 105.0 3.30 4.00
LLL 160715P00110000 P 07/15/16 110.0 4.80 5.40
LLL 160715P00115000 P 07/15/16 115.0 6.20 7.70
LLL 160715P00120000 P 07/15/16 120.0 9.10 10.60
LLL 160715P00125000 P 07/15/16 125.0 12.00 13.10
LLL 160715P00130000 P 07/15/16 130.0 14.90 17.60
LLL 160715P00135000 P 07/15/16 135.0 18.50 21.70
LLL 160715P00140000 P 07/15/16 140.0 23.20 26.00
LLL 160715P00145000 P 07/15/16 145.0 27.90 31.00
LLL 160715P00150000 P 07/15/16 150.0 32.70 35.30
LLL 160715P00155000 P 07/15/16 155.0 36.80 40.80
LLL 160715P00160000 P 07/15/16 160.0 41.70 45.80
LLL 160715P00165000 P 07/15/16 165.0 47.00 50.60
LLL 160715P00170000 P 07/15/16 170.0 51.70 55.20
LLL 160715P00175000 P 07/15/16 175.0 56.50 60.90
LLL 160715P00180000 P 07/15/16 180.0 61.50 65.80
LLL 160715P00185000 P 07/15/16 185.0 66.70 70.90

OPRA data is delayed 15 minutes.