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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 160916C00075000 C 09/16/16 75.0 70.00 73.70
LLL 160916C00080000 C 09/16/16 80.0 64.60 69.00
LLL 160916C00085000 C 09/16/16 85.0 59.80 64.20
LLL 160916C00090000 C 09/16/16 90.0 54.60 59.00
LLL 160916C00095000 C 09/16/16 95.0 50.00 54.10
LLL 160916C00100000 C 09/16/16 100.0 45.00 49.10
LLL 160916C00105000 C 09/16/16 105.0 40.00 44.30
LLL 160916C00110000 C 09/16/16 110.0 35.50 38.00
LLL 160916C00115000 C 09/16/16 115.0 30.50 33.00
LLL 160916C00120000 C 09/16/16 120.0 25.50 28.50
LLL 160916C00125000 C 09/16/16 125.0 20.20 23.00
LLL 160916C00130000 C 09/16/16 130.0 15.60 17.90
LLL 160916C00135000 C 09/16/16 135.0 10.70 13.00
LLL 160916C00140000 C 09/16/16 140.0 6.30 8.50
LLL 160916C00145000 C 09/16/16 145.0 3.10 3.80
LLL 160916C00150000 C 09/16/16 150.0 0.85 1.25
LLL 160916C00155000 C 09/16/16 155.0 0.05 0.35
LLL 160916C00160000 C 09/16/16 160.0 0.00 0.50
LLL 160916C00165000 C 09/16/16 165.0 0.00 0.30
LLL 160916C00170000 C 09/16/16 170.0 0.00 0.20
LLL 160916C00175000 C 09/16/16 175.0 0.00 0.10
LLL 160916C00180000 C 09/16/16 180.0 0.00 0.10
LLL 160916C00185000 C 09/16/16 185.0 0.00 0.05
LLL 160916C00190000 C 09/16/16 190.0 0.00 0.05
LLL 160916C00195000 C 09/16/16 195.0 0.00 0.05
LLL 160916C00200000 C 09/16/16 200.0 0.00 0.05
LLL 160916C00210000 C 09/16/16 210.0 0.00 0.05
LLL 160916C00220000 C 09/16/16 220.0 0.00 0.05
LLL 160916P00075000 P 09/16/16 75.0 0.00 0.05
LLL 160916P00080000 P 09/16/16 80.0 0.00 0.05
LLL 160916P00085000 P 09/16/16 85.0 0.00 0.05
LLL 160916P00090000 P 09/16/16 90.0 0.00 0.05
LLL 160916P00095000 P 09/16/16 95.0 0.00 0.05
LLL 160916P00100000 P 09/16/16 100.0 0.00 0.05
LLL 160916P00105000 P 09/16/16 105.0 0.00 0.10
LLL 160916P00110000 P 09/16/16 110.0 0.00 0.10
LLL 160916P00115000 P 09/16/16 115.0 0.00 0.15
LLL 160916P00120000 P 09/16/16 120.0 0.00 0.35
LLL 160916P00125000 P 09/16/16 125.0 0.00 0.50
LLL 160916P00130000 P 09/16/16 130.0 0.00 0.50
LLL 160916P00135000 P 09/16/16 135.0 0.05 0.55
LLL 160916P00140000 P 09/16/16 140.0 0.40 0.90
LLL 160916P00145000 P 09/16/16 145.0 1.40 1.90
LLL 160916P00150000 P 09/16/16 150.0 4.00 4.60
LLL 160916P00155000 P 09/16/16 155.0 7.40 9.60
LLL 160916P00160000 P 09/16/16 160.0 12.00 14.60
LLL 160916P00165000 P 09/16/16 165.0 16.90 19.90
LLL 160916P00170000 P 09/16/16 170.0 20.90 25.20
LLL 160916P00175000 P 09/16/16 175.0 25.90 30.20
LLL 160916P00180000 P 09/16/16 180.0 30.90 35.20
LLL 160916P00185000 P 09/16/16 185.0 35.90 40.20
LLL 160916P00190000 P 09/16/16 190.0 40.90 45.20
LLL 160916P00195000 P 09/16/16 195.0 45.90 50.20
LLL 160916P00200000 P 09/16/16 200.0 50.80 55.20
LLL 160916P00210000 P 09/16/16 210.0 60.90 65.20
LLL 160916P00220000 P 09/16/16 220.0 72.00 74.80
LLL 161021C00060000 C 10/21/16 60.0 85.00 88.90
LLL 161021C00065000 C 10/21/16 65.0 79.60 84.30
LLL 161021C00070000 C 10/21/16 70.0 74.60 79.20
LLL 161021C00075000 C 10/21/16 75.0 69.60 74.20
LLL 161021C00080000 C 10/21/16 80.0 64.50 69.00
LLL 161021C00085000 C 10/21/16 85.0 59.60 64.30
LLL 161021C00090000 C 10/21/16 90.0 54.60 59.20
LLL 161021C00095000 C 10/21/16 95.0 50.30 53.60
LLL 161021C00100000 C 10/21/16 100.0 44.80 49.20
LLL 161021C00105000 C 10/21/16 105.0 39.70 44.40
LLL 161021C00110000 C 10/21/16 110.0 35.10 39.30
LLL 161021C00115000 C 10/21/16 115.0 30.00 33.90
LLL 161021C00120000 C 10/21/16 120.0 25.10 29.00
LLL 161021C00125000 C 10/21/16 125.0 21.20 23.40
LLL 161021C00130000 C 10/21/16 130.0 16.70 18.60
LLL 161021C00135000 C 10/21/16 135.0 11.90 13.80
LLL 161021C00140000 C 10/21/16 140.0 8.30 9.30
LLL 161021C00145000 C 10/21/16 145.0 4.90 5.70
LLL 161021C00150000 C 10/21/16 150.0 2.25 2.80
LLL 161021C00155000 C 10/21/16 155.0 0.80 1.60
LLL 161021C00160000 C 10/21/16 160.0 0.05 0.80
LLL 161021C00165000 C 10/21/16 165.0 0.00 0.50
LLL 161021C00170000 C 10/21/16 170.0 0.00 0.50
LLL 161021C00175000 C 10/21/16 175.0 0.00 0.45
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 0.10
LLL 161021P00085000 P 10/21/16 85.0 0.00 0.10
LLL 161021P00090000 P 10/21/16 90.0 0.00 0.15
LLL 161021P00095000 P 10/21/16 95.0 0.00 0.20
LLL 161021P00100000 P 10/21/16 100.0 0.00 0.35
LLL 161021P00105000 P 10/21/16 105.0 0.00 0.50
LLL 161021P00110000 P 10/21/16 110.0 0.00 0.50
LLL 161021P00115000 P 10/21/16 115.0 0.00 0.50
LLL 161021P00120000 P 10/21/16 120.0 0.05 0.25
LLL 161021P00125000 P 10/21/16 125.0 0.15 0.65
LLL 161021P00130000 P 10/21/16 130.0 0.10 0.90
LLL 161021P00135000 P 10/21/16 135.0 0.50 1.35
LLL 161021P00140000 P 10/21/16 140.0 1.50 1.85
LLL 161021P00145000 P 10/21/16 145.0 2.75 3.80
LLL 161021P00150000 P 10/21/16 150.0 5.20 5.80
LLL 161021P00155000 P 10/21/16 155.0 8.20 9.90
LLL 161021P00160000 P 10/21/16 160.0 12.20 15.00
LLL 161021P00165000 P 10/21/16 165.0 16.90 20.40
LLL 161021P00170000 P 10/21/16 170.0 21.90 25.10
LLL 161021P00175000 P 10/21/16 175.0 27.10 29.90
LLL 170120C00070000 C 01/20/17 70.0 75.70 78.30
LLL 170120C00075000 C 01/20/17 75.0 69.80 74.20
LLL 170120C00080000 C 01/20/17 80.0 65.40 68.60
LLL 170120C00085000 C 01/20/17 85.0 60.40 64.10
LLL 170120C00090000 C 01/20/17 90.0 55.20 59.40
LLL 170120C00095000 C 01/20/17 95.0 50.40 54.10
LLL 170120C00100000 C 01/20/17 100.0 45.30 49.20
LLL 170120C00105000 C 01/20/17 105.0 40.80 44.00
LLL 170120C00110000 C 01/20/17 110.0 35.80 39.10
LLL 170120C00115000 C 01/20/17 115.0 31.30 34.50
LLL 170120C00120000 C 01/20/17 120.0 26.30 29.30
LLL 170120C00125000 C 01/20/17 125.0 21.70 24.50
LLL 170120C00130000 C 01/20/17 130.0 17.80 20.50
LLL 170120C00135000 C 01/20/17 135.0 13.90 16.20
LLL 170120C00140000 C 01/20/17 140.0 10.50 11.70
LLL 170120C00145000 C 01/20/17 145.0 7.20 8.70
LLL 170120C00150000 C 01/20/17 150.0 4.80 6.40
LLL 170120C00155000 C 01/20/17 155.0 2.85 3.90
LLL 170120C00160000 C 01/20/17 160.0 1.30 2.80
LLL 170120C00165000 C 01/20/17 165.0 0.35 1.75
LLL 170120C00170000 C 01/20/17 170.0 0.10 1.05
LLL 170120C00175000 C 01/20/17 175.0 0.00 1.40
LLL 170120C00180000 C 01/20/17 180.0 0.00 0.55
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 0.50
LLL 170120P00070000 P 01/20/17 70.0 0.00 0.20
LLL 170120P00075000 P 01/20/17 75.0 0.00 0.30
LLL 170120P00080000 P 01/20/17 80.0 0.00 0.50
LLL 170120P00085000 P 01/20/17 85.0 0.00 0.50
LLL 170120P00090000 P 01/20/17 90.0 0.00 1.25
LLL 170120P00095000 P 01/20/17 95.0 0.00 1.30
LLL 170120P00100000 P 01/20/17 100.0 0.15 1.40
LLL 170120P00105000 P 01/20/17 105.0 0.20 1.50
LLL 170120P00110000 P 01/20/17 110.0 0.45 1.70
LLL 170120P00115000 P 01/20/17 115.0 0.55 1.95
LLL 170120P00120000 P 01/20/17 120.0 0.85 2.15
LLL 170120P00125000 P 01/20/17 125.0 0.75 2.45
LLL 170120P00130000 P 01/20/17 130.0 1.65 3.00
LLL 170120P00135000 P 01/20/17 135.0 2.40 3.50
LLL 170120P00140000 P 01/20/17 140.0 3.50 4.80
LLL 170120P00145000 P 01/20/17 145.0 5.20 6.90
LLL 170120P00150000 P 01/20/17 150.0 7.60 9.40
LLL 170120P00155000 P 01/20/17 155.0 10.80 12.20
LLL 170120P00160000 P 01/20/17 160.0 14.50 16.40
LLL 170120P00165000 P 01/20/17 165.0 18.70 20.50
LLL 170120P00170000 P 01/20/17 170.0 23.00 25.60
LLL 170120P00175000 P 01/20/17 175.0 27.80 30.30
LLL 170120P00180000 P 01/20/17 180.0 32.20 35.50
LLL 170120P00185000 P 01/20/17 185.0 36.80 40.40
LLL 170120P00190000 P 01/20/17 190.0 42.00 45.60
LLL 170120P00195000 P 01/20/17 195.0 46.60 50.70
LLL 170120P00200000 P 01/20/17 200.0 51.60 55.50
LLL 170421C00075000 C 04/21/17 75.0 70.60 73.50
LLL 170421C00080000 C 04/21/17 80.0 65.00 68.90
LLL 170421C00085000 C 04/21/17 85.0 60.60 64.10
LLL 170421C00090000 C 04/21/17 90.0 55.60 58.90
LLL 170421C00095000 C 04/21/17 95.0 50.70 54.30
LLL 170421C00100000 C 04/21/17 100.0 45.70 49.30
LLL 170421C00105000 C 04/21/17 105.0 41.00 44.60
LLL 170421C00110000 C 04/21/17 110.0 36.20 39.60
LLL 170421C00115000 C 04/21/17 115.0 31.60 34.90
LLL 170421C00120000 C 04/21/17 120.0 27.80 29.90
LLL 170421C00125000 C 04/21/17 125.0 23.00 26.00
LLL 170421C00130000 C 04/21/17 130.0 18.80 21.90
LLL 170421C00135000 C 04/21/17 135.0 15.70 18.00
LLL 170421C00140000 C 04/21/17 140.0 12.30 14.50
LLL 170421C00145000 C 04/21/17 145.0 9.30 10.60
LLL 170421C00150000 C 04/21/17 150.0 5.90 8.60
LLL 170421C00155000 C 04/21/17 155.0 3.80 6.60
LLL 170421C00160000 C 04/21/17 160.0 3.00 4.40
LLL 170421C00165000 C 04/21/17 165.0 1.20 3.60
LLL 170421C00170000 C 04/21/17 170.0 0.40 2.15
LLL 170421C00175000 C 04/21/17 175.0 0.35 2.25
LLL 170421C00180000 C 04/21/17 180.0 0.05 1.15
LLL 170421C00185000 C 04/21/17 185.0 0.30 0.90
LLL 170421C00190000 C 04/21/17 190.0 0.20 0.70
LLL 170421C00195000 C 04/21/17 195.0 0.05 0.55
LLL 170421C00200000 C 04/21/17 200.0 0.00 0.50
LLL 170421C00210000 C 04/21/17 210.0 0.00 0.50
LLL 170421C00220000 C 04/21/17 220.0 0.00 0.50
LLL 170421P00075000 P 04/21/17 75.0 0.00 1.30
LLL 170421P00080000 P 04/21/17 80.0 0.00 1.65
LLL 170421P00085000 P 04/21/17 85.0 0.10 1.90
LLL 170421P00090000 P 04/21/17 90.0 0.20 1.85
LLL 170421P00095000 P 04/21/17 95.0 0.35 1.95
LLL 170421P00100000 P 04/21/17 100.0 0.50 2.15
LLL 170421P00105000 P 04/21/17 105.0 0.75 2.35
LLL 170421P00110000 P 04/21/17 110.0 1.05 2.85
LLL 170421P00115000 P 04/21/17 115.0 1.40 3.10
LLL 170421P00120000 P 04/21/17 120.0 1.95 3.10
LLL 170421P00125000 P 04/21/17 125.0 2.50 4.10
LLL 170421P00130000 P 04/21/17 130.0 3.40 4.50
LLL 170421P00135000 P 04/21/17 135.0 4.30 6.30
LLL 170421P00140000 P 04/21/17 140.0 6.20 7.20
LLL 170421P00145000 P 04/21/17 145.0 7.50 9.20
LLL 170421P00150000 P 04/21/17 150.0 9.50 12.00
LLL 170421P00155000 P 04/21/17 155.0 12.30 15.00
LLL 170421P00160000 P 04/21/17 160.0 15.90 18.40
LLL 170421P00165000 P 04/21/17 165.0 19.60 22.50
LLL 170421P00170000 P 04/21/17 170.0 24.60 26.60
LLL 170421P00175000 P 04/21/17 175.0 29.00 30.90
LLL 170421P00180000 P 04/21/17 180.0 33.20 35.90
LLL 170421P00185000 P 04/21/17 185.0 37.60 40.70
LLL 170421P00190000 P 04/21/17 190.0 42.50 45.50
LLL 170421P00195000 P 04/21/17 195.0 47.20 50.40
LLL 170421P00200000 P 04/21/17 200.0 52.10 55.30
LLL 170421P00210000 P 04/21/17 210.0 62.00 65.80
LLL 170421P00220000 P 04/21/17 220.0 72.00 75.20

OPRA data is delayed 15 minutes.