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 (2016-03-11)Premium Content

L3 Communications Holdings Inc (LLL)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 160617C00060000 C 06/17/16 60.0 76.30 80.30
LLL 160617C00065000 C 06/17/16 65.0 71.30 75.40
LLL 160617C00070000 C 06/17/16 70.0 66.30 70.30
LLL 160617C00075000 C 06/17/16 75.0 61.30 65.30
LLL 160617C00080000 C 06/17/16 80.0 56.30 60.30
LLL 160617C00085000 C 06/17/16 85.0 51.40 55.30
LLL 160617C00090000 C 06/17/16 90.0 46.70 50.40
LLL 160617C00095000 C 06/17/16 95.0 41.40 45.30
LLL 160617C00100000 C 06/17/16 100.0 36.40 40.40
LLL 160617C00105000 C 06/17/16 105.0 31.70 34.70
LLL 160617C00110000 C 06/17/16 110.0 26.70 30.40
LLL 160617C00115000 C 06/17/16 115.0 22.50 24.70
LLL 160617C00120000 C 06/17/16 120.0 16.80 20.60
LLL 160617C00125000 C 06/17/16 125.0 12.50 15.10
LLL 160617C00130000 C 06/17/16 130.0 8.10 9.60
LLL 160617C00135000 C 06/17/16 135.0 3.90 4.30
LLL 160617C00140000 C 06/17/16 140.0 1.15 1.45
LLL 160617C00145000 C 06/17/16 145.0 0.05 0.65
LLL 160617C00150000 C 06/17/16 150.0 0.00 0.40
LLL 160617C00155000 C 06/17/16 155.0 0.00 0.20
LLL 160617C00160000 C 06/17/16 160.0 0.00 0.10
LLL 160617C00165000 C 06/17/16 165.0 0.00 0.10
LLL 160617C00170000 C 06/17/16 170.0 0.00 0.10
LLL 160617C00175000 C 06/17/16 175.0 0.00 0.05
LLL 160617P00060000 P 06/17/16 60.0 0.00 0.05
LLL 160617P00065000 P 06/17/16 65.0 0.00 0.05
LLL 160617P00070000 P 06/17/16 70.0 0.00 0.05
LLL 160617P00075000 P 06/17/16 75.0 0.00 0.05
LLL 160617P00080000 P 06/17/16 80.0 0.00 0.05
LLL 160617P00085000 P 06/17/16 85.0 0.00 0.05
LLL 160617P00090000 P 06/17/16 90.0 0.00 0.05
LLL 160617P00095000 P 06/17/16 95.0 0.00 0.05
LLL 160617P00100000 P 06/17/16 100.0 0.00 0.10
LLL 160617P00105000 P 06/17/16 105.0 0.00 0.10
LLL 160617P00110000 P 06/17/16 110.0 0.00 0.25
LLL 160617P00115000 P 06/17/16 115.0 0.00 0.35
LLL 160617P00120000 P 06/17/16 120.0 0.00 0.10
LLL 160617P00125000 P 06/17/16 125.0 0.05 0.25
LLL 160617P00130000 P 06/17/16 130.0 0.20 0.85
LLL 160617P00135000 P 06/17/16 135.0 1.10 1.30
LLL 160617P00140000 P 06/17/16 140.0 3.20 3.60
LLL 160617P00145000 P 06/17/16 145.0 6.10 7.60
LLL 160617P00150000 P 06/17/16 150.0 9.80 12.50
LLL 160617P00155000 P 06/17/16 155.0 14.70 18.50
LLL 160617P00160000 P 06/17/16 160.0 19.50 23.50
LLL 160617P00165000 P 06/17/16 165.0 24.70 28.50
LLL 160617P00170000 P 06/17/16 170.0 29.70 33.50
LLL 160617P00175000 P 06/17/16 175.0 34.70 37.70
LLL 160715C00065000 C 07/15/16 65.0 71.70 75.40
LLL 160715C00070000 C 07/15/16 70.0 67.50 69.30
LLL 160715C00075000 C 07/15/16 75.0 61.40 65.40
LLL 160715C00080000 C 07/15/16 80.0 56.40 60.40
LLL 160715C00085000 C 07/15/16 85.0 52.50 54.30
LLL 160715C00090000 C 07/15/16 90.0 46.40 50.40
LLL 160715C00095000 C 07/15/16 95.0 41.50 45.40
LLL 160715C00100000 C 07/15/16 100.0 37.50 39.40
LLL 160715C00105000 C 07/15/16 105.0 32.60 34.40
LLL 160715C00110000 C 07/15/16 110.0 26.60 30.50
LLL 160715C00115000 C 07/15/16 115.0 22.70 24.60
LLL 160715C00120000 C 07/15/16 120.0 17.10 20.30
LLL 160715C00125000 C 07/15/16 125.0 13.10 15.10
LLL 160715C00130000 C 07/15/16 130.0 9.10 10.10
LLL 160715C00135000 C 07/15/16 135.0 5.30 5.70
LLL 160715C00140000 C 07/15/16 140.0 2.50 2.75
LLL 160715C00145000 C 07/15/16 145.0 0.90 1.10
LLL 160715C00150000 C 07/15/16 150.0 0.10 0.70
LLL 160715C00155000 C 07/15/16 155.0 0.00 0.50
LLL 160715C00160000 C 07/15/16 160.0 0.00 0.35
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 0.10
LLL 160715P00085000 P 07/15/16 85.0 0.00 0.10
LLL 160715P00090000 P 07/15/16 90.0 0.00 0.10
LLL 160715P00095000 P 07/15/16 95.0 0.00 0.20
LLL 160715P00100000 P 07/15/16 100.0 0.00 0.35
LLL 160715P00105000 P 07/15/16 105.0 0.00 0.50
LLL 160715P00110000 P 07/15/16 110.0 0.00 0.45
LLL 160715P00115000 P 07/15/16 115.0 0.05 0.50
LLL 160715P00120000 P 07/15/16 120.0 0.15 0.60
LLL 160715P00125000 P 07/15/16 125.0 0.10 1.00
LLL 160715P00130000 P 07/15/16 130.0 1.05 1.30
LLL 160715P00135000 P 07/15/16 135.0 2.25 2.50
LLL 160715P00140000 P 07/15/16 140.0 4.20 4.70
LLL 160715P00145000 P 07/15/16 145.0 6.40 8.40
LLL 160715P00150000 P 07/15/16 150.0 10.30 12.90
LLL 160715P00155000 P 07/15/16 155.0 14.60 18.50
LLL 160715P00160000 P 07/15/16 160.0 19.70 23.40
LLL 160715P00165000 P 07/15/16 165.0 24.70 28.40
LLL 160715P00170000 P 07/15/16 170.0 30.20 32.50
LLL 160715P00175000 P 07/15/16 175.0 34.70 38.40
LLL 160715P00180000 P 07/15/16 180.0 39.50 43.50
LLL 160715P00185000 P 07/15/16 185.0 44.60 48.50
LLL 161021C00060000 C 10/21/16 60.0 76.70 80.40
LLL 161021C00065000 C 10/21/16 65.0 71.20 75.40
LLL 161021C00070000 C 10/21/16 70.0 66.00 70.40
LLL 161021C00075000 C 10/21/16 75.0 61.70 65.40
LLL 161021C00080000 C 10/21/16 80.0 56.80 60.40
LLL 161021C00085000 C 10/21/16 85.0 51.80 55.70
LLL 161021C00090000 C 10/21/16 90.0 46.90 50.70
LLL 161021C00095000 C 10/21/16 95.0 41.90 45.60
LLL 161021C00100000 C 10/21/16 100.0 37.10 40.80
LLL 161021C00105000 C 10/21/16 105.0 32.20 35.90
LLL 161021C00110000 C 10/21/16 110.0 27.80 30.50
LLL 161021C00115000 C 10/21/16 115.0 22.60 26.40
LLL 161021C00120000 C 10/21/16 120.0 19.10 20.90
LLL 161021C00125000 C 10/21/16 125.0 15.00 16.70
LLL 161021C00130000 C 10/21/16 130.0 11.00 12.70
LLL 161021C00135000 C 10/21/16 135.0 8.00 8.90
LLL 161021C00140000 C 10/21/16 140.0 5.10 6.20
LLL 161021C00145000 C 10/21/16 145.0 2.85 4.10
LLL 161021C00150000 C 10/21/16 150.0 1.50 2.50
LLL 161021C00155000 C 10/21/16 155.0 0.60 1.50
LLL 161021C00160000 C 10/21/16 160.0 0.35 0.85
LLL 161021C00165000 C 10/21/16 165.0 0.10 0.60
LLL 161021C00170000 C 10/21/16 170.0 0.00 0.50
LLL 161021C00175000 C 10/21/16 175.0 0.00 0.50
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 0.45
LLL 161021P00080000 P 10/21/16 80.0 0.00 0.50
LLL 161021P00085000 P 10/21/16 85.0 0.00 0.50
LLL 161021P00090000 P 10/21/16 90.0 0.05 0.50
LLL 161021P00095000 P 10/21/16 95.0 0.05 0.55
LLL 161021P00100000 P 10/21/16 100.0 0.30 0.70
LLL 161021P00105000 P 10/21/16 105.0 0.35 0.85
LLL 161021P00110000 P 10/21/16 110.0 0.30 1.10
LLL 161021P00115000 P 10/21/16 115.0 0.65 1.45
LLL 161021P00120000 P 10/21/16 120.0 1.30 1.95
LLL 161021P00125000 P 10/21/16 125.0 2.20 2.90
LLL 161021P00130000 P 10/21/16 130.0 3.20 4.00
LLL 161021P00135000 P 10/21/16 135.0 4.80 5.80
LLL 161021P00140000 P 10/21/16 140.0 7.10 8.20
LLL 161021P00145000 P 10/21/16 145.0 10.00 11.10
LLL 161021P00150000 P 10/21/16 150.0 13.00 15.10
LLL 161021P00155000 P 10/21/16 155.0 17.10 19.20
LLL 161021P00160000 P 10/21/16 160.0 21.40 23.90
LLL 161021P00165000 P 10/21/16 165.0 25.30 28.80
LLL 161021P00170000 P 10/21/16 170.0 30.10 34.00
LLL 161021P00175000 P 10/21/16 175.0 35.20 38.30
LLL 170120C00070000 C 01/20/17 70.0 67.40 69.50
LLL 170120C00075000 C 01/20/17 75.0 62.40 64.70
LLL 170120C00080000 C 01/20/17 80.0 57.30 59.80
LLL 170120C00085000 C 01/20/17 85.0 52.40 54.90
LLL 170120C00090000 C 01/20/17 90.0 47.50 50.00
LLL 170120C00095000 C 01/20/17 95.0 42.20 45.80
LLL 170120C00100000 C 01/20/17 100.0 37.60 40.50
LLL 170120C00105000 C 01/20/17 105.0 32.40 36.50
LLL 170120C00110000 C 01/20/17 110.0 28.10 31.30
LLL 170120C00115000 C 01/20/17 115.0 24.40 26.40
LLL 170120C00120000 C 01/20/17 120.0 20.10 22.10
LLL 170120C00125000 C 01/20/17 125.0 16.20 17.80
LLL 170120C00130000 C 01/20/17 130.0 12.50 14.10
LLL 170120C00135000 C 01/20/17 135.0 9.40 11.00
LLL 170120C00140000 C 01/20/17 140.0 6.90 8.10
LLL 170120C00145000 C 01/20/17 145.0 4.80 6.20
LLL 170120C00150000 C 01/20/17 150.0 3.10 4.40
LLL 170120C00155000 C 01/20/17 155.0 1.25 2.80
LLL 170120C00160000 C 01/20/17 160.0 0.55 2.35
LLL 170120C00165000 C 01/20/17 165.0 0.20 1.20
LLL 170120C00170000 C 01/20/17 170.0 0.00 0.85
LLL 170120C00175000 C 01/20/17 175.0 0.15 0.65
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 0.50
LLL 170120C00195000 C 01/20/17 195.0 0.00 0.50
LLL 170120C00200000 C 01/20/17 200.0 0.00 0.60
LLL 170120P00070000 P 01/20/17 70.0 0.00 0.50
LLL 170120P00075000 P 01/20/17 75.0 0.00 0.50
LLL 170120P00080000 P 01/20/17 80.0 0.10 0.60
LLL 170120P00085000 P 01/20/17 85.0 0.20 0.70
LLL 170120P00090000 P 01/20/17 90.0 0.35 0.85
LLL 170120P00095000 P 01/20/17 95.0 0.20 1.05
LLL 170120P00100000 P 01/20/17 100.0 0.35 1.25
LLL 170120P00105000 P 01/20/17 105.0 1.05 1.55
LLL 170120P00110000 P 01/20/17 110.0 0.95 1.95
LLL 170120P00115000 P 01/20/17 115.0 1.75 2.45
LLL 170120P00120000 P 01/20/17 120.0 2.65 3.40
LLL 170120P00125000 P 01/20/17 125.0 3.60 4.40
LLL 170120P00130000 P 01/20/17 130.0 4.90 5.70
LLL 170120P00135000 P 01/20/17 135.0 6.70 7.70
LLL 170120P00140000 P 01/20/17 140.0 9.00 10.20
LLL 170120P00145000 P 01/20/17 145.0 11.50 13.10
LLL 170120P00150000 P 01/20/17 150.0 14.80 16.40
LLL 170120P00155000 P 01/20/17 155.0 18.60 20.30
LLL 170120P00160000 P 01/20/17 160.0 22.60 24.60
LLL 170120P00165000 P 01/20/17 165.0 27.10 29.10
LLL 170120P00170000 P 01/20/17 170.0 31.30 34.60
LLL 170120P00175000 P 01/20/17 175.0 35.60 39.50
LLL 170120P00180000 P 01/20/17 180.0 40.90 44.10
LLL 170120P00185000 P 01/20/17 185.0 45.90 49.00
LLL 170120P00190000 P 01/20/17 190.0 50.40 54.20
LLL 170120P00195000 P 01/20/17 195.0 55.50 59.10
LLL 170120P00200000 P 01/20/17 200.0 60.80 63.80

OPRA data is delayed 15 minutes.