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 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 160520C00060000 C 05/20/16 60.0 71.90 75.60
LLL 160520C00065000 C 05/20/16 65.0 66.80 70.60
LLL 160520C00070000 C 05/20/16 70.0 61.90 65.90
LLL 160520C00075000 C 05/20/16 75.0 57.00 60.60
LLL 160520C00080000 C 05/20/16 80.0 51.80 55.90
LLL 160520C00085000 C 05/20/16 85.0 47.30 50.80
LLL 160520C00090000 C 05/20/16 90.0 42.00 45.80
LLL 160520C00095000 C 05/20/16 95.0 37.00 40.80
LLL 160520C00100000 C 05/20/16 100.0 31.80 35.80
LLL 160520C00105000 C 05/20/16 105.0 26.80 30.80
LLL 160520C00110000 C 05/20/16 110.0 21.80 25.80
LLL 160520C00115000 C 05/20/16 115.0 17.00 20.70
LLL 160520C00120000 C 05/20/16 120.0 12.20 15.70
LLL 160520C00125000 C 05/20/16 125.0 7.20 10.50
LLL 160520C00130000 C 05/20/16 130.0 3.50 5.00
LLL 160520C00135000 C 05/20/16 135.0 1.25 1.50
LLL 160520C00140000 C 05/20/16 140.0 0.00 0.50
LLL 160520C00145000 C 05/20/16 145.0 0.00 0.25
LLL 160520C00150000 C 05/20/16 150.0 0.00 0.10
LLL 160520C00155000 C 05/20/16 155.0 0.00 0.10
LLL 160520C00160000 C 05/20/16 160.0 0.00 0.10
LLL 160520C00165000 C 05/20/16 165.0 0.00 0.05
LLL 160520C00170000 C 05/20/16 170.0 0.00 0.05
LLL 160520C00175000 C 05/20/16 175.0 0.00 0.05
LLL 160520P00060000 P 05/20/16 60.0 0.00 0.05
LLL 160520P00065000 P 05/20/16 65.0 0.00 0.05
LLL 160520P00070000 P 05/20/16 70.0 0.00 0.05
LLL 160520P00075000 P 05/20/16 75.0 0.00 0.05
LLL 160520P00080000 P 05/20/16 80.0 0.00 0.05
LLL 160520P00085000 P 05/20/16 85.0 0.00 0.05
LLL 160520P00090000 P 05/20/16 90.0 0.00 0.05
LLL 160520P00095000 P 05/20/16 95.0 0.00 0.05
LLL 160520P00100000 P 05/20/16 100.0 0.00 0.10
LLL 160520P00105000 P 05/20/16 105.0 0.00 0.10
LLL 160520P00110000 P 05/20/16 110.0 0.00 0.30
LLL 160520P00115000 P 05/20/16 115.0 0.00 0.35
LLL 160520P00120000 P 05/20/16 120.0 0.00 0.40
LLL 160520P00125000 P 05/20/16 125.0 0.15 0.40
LLL 160520P00130000 P 05/20/16 130.0 0.75 1.05
LLL 160520P00135000 P 05/20/16 135.0 2.80 3.30
LLL 160520P00140000 P 05/20/16 140.0 6.40 9.00
LLL 160520P00145000 P 05/20/16 145.0 10.10 13.90
LLL 160520P00150000 P 05/20/16 150.0 15.00 18.90
LLL 160520P00155000 P 05/20/16 155.0 20.30 23.90
LLL 160520P00160000 P 05/20/16 160.0 25.20 28.90
LLL 160520P00165000 P 05/20/16 165.0 30.30 33.90
LLL 160520P00170000 P 05/20/16 170.0 34.80 38.80
LLL 160520P00175000 P 05/20/16 175.0 39.80 43.80
LLL 160617C00060000 C 06/17/16 60.0 71.80 75.90
LLL 160617C00065000 C 06/17/16 65.0 66.80 71.00
LLL 160617C00070000 C 06/17/16 70.0 62.30 66.10
LLL 160617C00075000 C 06/17/16 75.0 57.30 60.70
LLL 160617C00080000 C 06/17/16 80.0 51.90 55.90
LLL 160617C00085000 C 06/17/16 85.0 47.30 50.70
LLL 160617C00090000 C 06/17/16 90.0 42.00 45.90
LLL 160617C00095000 C 06/17/16 95.0 36.80 40.90
LLL 160617C00100000 C 06/17/16 100.0 32.00 35.80
LLL 160617C00105000 C 06/17/16 105.0 27.00 30.80
LLL 160617C00110000 C 06/17/16 110.0 22.10 25.80
LLL 160617C00115000 C 06/17/16 115.0 17.00 20.90
LLL 160617C00120000 C 06/17/16 120.0 12.10 15.10
LLL 160617C00125000 C 06/17/16 125.0 7.60 10.90
LLL 160617C00130000 C 06/17/16 130.0 5.30 5.90
LLL 160617C00135000 C 06/17/16 135.0 2.40 2.75
LLL 160617C00140000 C 06/17/16 140.0 0.00 1.60
LLL 160617C00145000 C 06/17/16 145.0 0.00 1.10
LLL 160617C00150000 C 06/17/16 150.0 0.00 0.45
LLL 160617C00155000 C 06/17/16 155.0 0.00 0.25
LLL 160617C00160000 C 06/17/16 160.0 0.00 0.15
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 0.10
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 0.10
LLL 160617P00090000 P 06/17/16 90.0 0.00 0.10
LLL 160617P00095000 P 06/17/16 95.0 0.00 0.20
LLL 160617P00100000 P 06/17/16 100.0 0.00 0.35
LLL 160617P00105000 P 06/17/16 105.0 0.00 0.40
LLL 160617P00110000 P 06/17/16 110.0 0.05 0.50
LLL 160617P00115000 P 06/17/16 115.0 0.05 0.65
LLL 160617P00120000 P 06/17/16 120.0 0.00 0.80
LLL 160617P00125000 P 06/17/16 125.0 0.95 1.40
LLL 160617P00130000 P 06/17/16 130.0 2.00 2.20
LLL 160617P00135000 P 06/17/16 135.0 3.90 4.30
LLL 160617P00140000 P 06/17/16 140.0 7.00 9.50
LLL 160617P00145000 P 06/17/16 145.0 11.40 14.00
LLL 160617P00150000 P 06/17/16 150.0 15.30 18.90
LLL 160617P00155000 P 06/17/16 155.0 20.10 23.80
LLL 160617P00160000 P 06/17/16 160.0 25.20 28.90
LLL 160617P00165000 P 06/17/16 165.0 30.20 33.90
LLL 160617P00170000 P 06/17/16 170.0 35.20 38.90
LLL 160617P00175000 P 06/17/16 175.0 39.80 43.80
LLL 160715C00065000 C 07/15/16 65.0 67.00 70.70
LLL 160715C00070000 C 07/15/16 70.0 62.00 65.80
LLL 160715C00075000 C 07/15/16 75.0 56.90 60.90
LLL 160715C00080000 C 07/15/16 80.0 51.90 55.90
LLL 160715C00085000 C 07/15/16 85.0 47.00 50.80
LLL 160715C00090000 C 07/15/16 90.0 41.90 45.90
LLL 160715C00095000 C 07/15/16 95.0 37.00 40.80
LLL 160715C00100000 C 07/15/16 100.0 32.00 35.90
LLL 160715C00105000 C 07/15/16 105.0 26.90 30.80
LLL 160715C00110000 C 07/15/16 110.0 21.90 26.00
LLL 160715C00115000 C 07/15/16 115.0 17.10 20.10
LLL 160715C00120000 C 07/15/16 120.0 12.40 15.80
LLL 160715C00125000 C 07/15/16 125.0 8.40 10.50
LLL 160715C00130000 C 07/15/16 130.0 6.20 6.60
LLL 160715C00135000 C 07/15/16 135.0 3.30 3.60
LLL 160715C00140000 C 07/15/16 140.0 1.50 1.75
LLL 160715C00145000 C 07/15/16 145.0 0.30 0.85
LLL 160715C00150000 C 07/15/16 150.0 0.00 0.70
LLL 160715C00155000 C 07/15/16 155.0 0.00 0.45
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 0.10
LLL 160715P00075000 P 07/15/16 75.0 0.00 0.10
LLL 160715P00080000 P 07/15/16 80.0 0.00 0.10
LLL 160715P00085000 P 07/15/16 85.0 0.00 0.20
LLL 160715P00090000 P 07/15/16 90.0 0.00 0.40
LLL 160715P00095000 P 07/15/16 95.0 0.00 0.40
LLL 160715P00100000 P 07/15/16 100.0 0.00 0.45
LLL 160715P00105000 P 07/15/16 105.0 0.00 0.50
LLL 160715P00110000 P 07/15/16 110.0 0.00 0.65
LLL 160715P00115000 P 07/15/16 115.0 0.00 0.75
LLL 160715P00120000 P 07/15/16 120.0 0.80 1.30
LLL 160715P00125000 P 07/15/16 125.0 1.50 1.75
LLL 160715P00130000 P 07/15/16 130.0 2.80 2.95
LLL 160715P00135000 P 07/15/16 135.0 4.90 5.20
LLL 160715P00140000 P 07/15/16 140.0 7.50 9.90
LLL 160715P00145000 P 07/15/16 145.0 10.90 14.30
LLL 160715P00150000 P 07/15/16 150.0 16.30 18.80
LLL 160715P00155000 P 07/15/16 155.0 20.10 23.80
LLL 160715P00160000 P 07/15/16 160.0 24.90 28.70
LLL 160715P00165000 P 07/15/16 165.0 29.90 33.70
LLL 160715P00170000 P 07/15/16 170.0 34.90 38.70
LLL 160715P00175000 P 07/15/16 175.0 39.80 43.80
LLL 160715P00180000 P 07/15/16 180.0 45.20 48.90
LLL 160715P00185000 P 07/15/16 185.0 49.80 53.80
LLL 161021C00060000 C 10/21/16 60.0 71.80 75.90
LLL 161021C00065000 C 10/21/16 65.0 66.80 71.20
LLL 161021C00070000 C 10/21/16 70.0 61.80 65.70
LLL 161021C00075000 C 10/21/16 75.0 56.80 60.70
LLL 161021C00080000 C 10/21/16 80.0 51.80 55.70
LLL 161021C00085000 C 10/21/16 85.0 46.80 50.70
LLL 161021C00090000 C 10/21/16 90.0 42.00 45.90
LLL 161021C00095000 C 10/21/16 95.0 36.70 40.90
LLL 161021C00100000 C 10/21/16 100.0 31.80 35.90
LLL 161021C00105000 C 10/21/16 105.0 27.20 30.80
LLL 161021C00110000 C 10/21/16 110.0 22.50 26.00
LLL 161021C00115000 C 10/21/16 115.0 18.00 20.80
LLL 161021C00120000 C 10/21/16 120.0 13.90 16.60
LLL 161021C00125000 C 10/21/16 125.0 11.20 12.70
LLL 161021C00130000 C 10/21/16 130.0 8.20 9.10
LLL 161021C00135000 C 10/21/16 135.0 6.00 6.60
LLL 161021C00140000 C 10/21/16 140.0 3.70 6.00
LLL 161021C00145000 C 10/21/16 145.0 2.15 4.70
LLL 161021C00150000 C 10/21/16 150.0 0.00 3.60
LLL 161021C00155000 C 10/21/16 155.0 0.00 2.60
LLL 161021C00160000 C 10/21/16 160.0 0.15 1.85
LLL 161021C00165000 C 10/21/16 165.0 0.00 1.15
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 0.15
LLL 161021P00065000 P 10/21/16 65.0 0.00 0.25
LLL 161021P00070000 P 10/21/16 70.0 0.00 0.45
LLL 161021P00075000 P 10/21/16 75.0 0.00 0.70
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 0.00 0.65
LLL 161021P00095000 P 10/21/16 95.0 0.00 0.75
LLL 161021P00100000 P 10/21/16 100.0 0.55 0.80
LLL 161021P00105000 P 10/21/16 105.0 0.25 1.25
LLL 161021P00110000 P 10/21/16 110.0 0.10 1.70
LLL 161021P00115000 P 10/21/16 115.0 1.50 2.50
LLL 161021P00120000 P 10/21/16 120.0 2.60 3.60
LLL 161021P00125000 P 10/21/16 125.0 3.90 4.60
LLL 161021P00130000 P 10/21/16 130.0 5.60 6.00
LLL 161021P00135000 P 10/21/16 135.0 7.90 9.20
LLL 161021P00140000 P 10/21/16 140.0 10.30 12.50
LLL 161021P00145000 P 10/21/16 145.0 12.70 16.10
LLL 161021P00150000 P 10/21/16 150.0 16.80 20.40
LLL 161021P00155000 P 10/21/16 155.0 22.10 24.90
LLL 161021P00160000 P 10/21/16 160.0 26.80 29.50
LLL 161021P00165000 P 10/21/16 165.0 30.60 34.40
LLL 161021P00170000 P 10/21/16 170.0 35.50 39.40
LLL 161021P00175000 P 10/21/16 175.0 40.40 44.10

OPRA data is delayed 15 minutes.