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 (2016-12-09)Premium Content

L3 Communications Holdings Inc (LLL)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 161216C00075000 C 12/16/16 75.0 82.80 85.60
LLL 161216C00080000 C 12/16/16 80.0 77.50 80.60
LLL 161216C00085000 C 12/16/16 85.0 72.50 75.70
LLL 161216C00090000 C 12/16/16 90.0 67.70 70.70
LLL 161216C00095000 C 12/16/16 95.0 62.50 65.70
LLL 161216C00100000 C 12/16/16 100.0 57.50 60.70
LLL 161216C00105000 C 12/16/16 105.0 52.70 55.70
LLL 161216C00110000 C 12/16/16 110.0 47.70 50.80
LLL 161216C00115000 C 12/16/16 115.0 42.70 45.80
LLL 161216C00120000 C 12/16/16 120.0 37.80 40.70
LLL 161216C00125000 C 12/16/16 125.0 32.70 35.70
LLL 161216C00130000 C 12/16/16 130.0 27.80 30.70
LLL 161216C00135000 C 12/16/16 135.0 22.80 25.70
LLL 161216C00140000 C 12/16/16 140.0 17.90 20.80
LLL 161216C00145000 C 12/16/16 145.0 13.00 15.50
LLL 161216C00150000 C 12/16/16 150.0 8.20 10.60
LLL 161216C00155000 C 12/16/16 155.0 3.90 4.60
LLL 161216C00160000 C 12/16/16 160.0 1.20 2.05
LLL 161216C00165000 C 12/16/16 165.0 0.10 0.65
LLL 161216C00170000 C 12/16/16 170.0 0.00 0.30
LLL 161216C00175000 C 12/16/16 175.0 0.00 0.15
LLL 161216C00180000 C 12/16/16 180.0 0.00 0.10
LLL 161216C00185000 C 12/16/16 185.0 0.00 0.05
LLL 161216C00190000 C 12/16/16 190.0 0.00 0.05
LLL 161216C00195000 C 12/16/16 195.0 0.00 0.05
LLL 161216C00200000 C 12/16/16 200.0 0.00 0.05
LLL 161216C00210000 C 12/16/16 210.0 0.00 0.05
LLL 161216C00220000 C 12/16/16 220.0 0.00 0.05
LLL 161216P00075000 P 12/16/16 75.0 0.00 0.05
LLL 161216P00080000 P 12/16/16 80.0 0.00 0.05
LLL 161216P00085000 P 12/16/16 85.0 0.00 0.05
LLL 161216P00090000 P 12/16/16 90.0 0.00 0.05
LLL 161216P00095000 P 12/16/16 95.0 0.00 0.05
LLL 161216P00100000 P 12/16/16 100.0 0.00 0.05
LLL 161216P00105000 P 12/16/16 105.0 0.00 0.05
LLL 161216P00110000 P 12/16/16 110.0 0.00 0.05
LLL 161216P00115000 P 12/16/16 115.0 0.00 0.05
LLL 161216P00120000 P 12/16/16 120.0 0.00 0.05
LLL 161216P00125000 P 12/16/16 125.0 0.00 0.05
LLL 161216P00130000 P 12/16/16 130.0 0.00 0.10
LLL 161216P00135000 P 12/16/16 135.0 0.00 0.20
LLL 161216P00140000 P 12/16/16 140.0 0.00 0.40
LLL 161216P00145000 P 12/16/16 145.0 0.00 0.40
LLL 161216P00150000 P 12/16/16 150.0 0.10 0.20
LLL 161216P00155000 P 12/16/16 155.0 0.55 1.10
LLL 161216P00160000 P 12/16/16 160.0 2.65 3.30
LLL 161216P00165000 P 12/16/16 165.0 6.70 7.30
LLL 161216P00170000 P 12/16/16 170.0 11.40 12.70
LLL 161216P00175000 P 12/16/16 175.0 15.30 17.60
LLL 161216P00180000 P 12/16/16 180.0 20.30 23.20
LLL 161216P00185000 P 12/16/16 185.0 25.30 28.30
LLL 161216P00190000 P 12/16/16 190.0 30.30 33.40
LLL 161216P00195000 P 12/16/16 195.0 35.30 38.30
LLL 161216P00200000 P 12/16/16 200.0 40.30 43.30
LLL 161216P00210000 P 12/16/16 210.0 50.30 53.30
LLL 161216P00220000 P 12/16/16 220.0 60.30 63.60
LLL 170120C00070000 C 01/20/17 70.0 87.90 90.80
LLL 170120C00075000 C 01/20/17 75.0 82.70 85.80
LLL 170120C00080000 C 01/20/17 80.0 77.90 80.80
LLL 170120C00085000 C 01/20/17 85.0 72.90 75.70
LLL 170120C00090000 C 01/20/17 90.0 67.70 70.80
LLL 170120C00095000 C 01/20/17 95.0 62.90 65.80
LLL 170120C00100000 C 01/20/17 100.0 58.00 60.80
LLL 170120C00105000 C 01/20/17 105.0 53.00 55.90
LLL 170120C00110000 C 01/20/17 110.0 47.90 50.80
LLL 170120C00115000 C 01/20/17 115.0 42.90 45.90
LLL 170120C00120000 C 01/20/17 120.0 38.10 40.90
LLL 170120C00125000 C 01/20/17 125.0 33.10 36.00
LLL 170120C00130000 C 01/20/17 130.0 28.20 31.20
LLL 170120C00135000 C 01/20/17 135.0 23.40 26.10
LLL 170120C00140000 C 01/20/17 140.0 18.70 21.50
LLL 170120C00145000 C 01/20/17 145.0 14.20 16.60
LLL 170120C00150000 C 01/20/17 150.0 10.10 12.00
LLL 170120C00155000 C 01/20/17 155.0 6.60 7.30
LLL 170120C00160000 C 01/20/17 160.0 3.80 4.30
LLL 170120C00165000 C 01/20/17 165.0 2.00 2.60
LLL 170120C00170000 C 01/20/17 170.0 0.75 1.50
LLL 170120C00175000 C 01/20/17 175.0 0.20 1.05
LLL 170120C00180000 C 01/20/17 180.0 0.00 0.50
LLL 170120C00185000 C 01/20/17 185.0 0.00 0.40
LLL 170120C00190000 C 01/20/17 190.0 0.00 0.30
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 0.05
LLL 170120P00085000 P 01/20/17 85.0 0.00 0.05
LLL 170120P00090000 P 01/20/17 90.0 0.00 0.05
LLL 170120P00095000 P 01/20/17 95.0 0.00 0.05
LLL 170120P00100000 P 01/20/17 100.0 0.00 0.10
LLL 170120P00105000 P 01/20/17 105.0 0.00 0.20
LLL 170120P00110000 P 01/20/17 110.0 0.00 0.35
LLL 170120P00115000 P 01/20/17 115.0 0.00 0.35
LLL 170120P00120000 P 01/20/17 120.0 0.00 0.40
LLL 170120P00125000 P 01/20/17 125.0 0.05 0.45
LLL 170120P00130000 P 01/20/17 130.0 0.00 0.50
LLL 170120P00135000 P 01/20/17 135.0 0.25 0.60
LLL 170120P00140000 P 01/20/17 140.0 0.35 1.00
LLL 170120P00145000 P 01/20/17 145.0 0.80 1.35
LLL 170120P00150000 P 01/20/17 150.0 1.55 2.10
LLL 170120P00155000 P 01/20/17 155.0 2.65 3.60
LLL 170120P00160000 P 01/20/17 160.0 4.80 5.80
LLL 170120P00165000 P 01/20/17 165.0 7.10 9.10
LLL 170120P00170000 P 01/20/17 170.0 10.60 13.00
LLL 170120P00175000 P 01/20/17 175.0 15.10 17.60
LLL 170120P00180000 P 01/20/17 180.0 20.40 22.80
LLL 170120P00185000 P 01/20/17 185.0 25.40 28.10
LLL 170120P00190000 P 01/20/17 190.0 30.30 33.00
LLL 170120P00195000 P 01/20/17 195.0 34.40 38.00
LLL 170120P00200000 P 01/20/17 200.0 40.30 43.00
LLL 170421C00075000 C 04/21/17 75.0 82.80 85.80
LLL 170421C00080000 C 04/21/17 80.0 77.80 80.80
LLL 170421C00085000 C 04/21/17 85.0 72.90 75.90
LLL 170421C00090000 C 04/21/17 90.0 67.80 70.90
LLL 170421C00095000 C 04/21/17 95.0 63.10 65.90
LLL 170421C00100000 C 04/21/17 100.0 58.00 61.00
LLL 170421C00105000 C 04/21/17 105.0 53.10 56.00
LLL 170421C00110000 C 04/21/17 110.0 48.10 51.20
LLL 170421C00115000 C 04/21/17 115.0 43.20 46.30
LLL 170421C00120000 C 04/21/17 120.0 38.80 41.60
LLL 170421C00125000 C 04/21/17 125.0 34.10 36.90
LLL 170421C00130000 C 04/21/17 130.0 28.80 32.50
LLL 170421C00135000 C 04/21/17 135.0 25.20 27.60
LLL 170421C00140000 C 04/21/17 140.0 21.00 23.10
LLL 170421C00145000 C 04/21/17 145.0 16.90 19.20
LLL 170421C00150000 C 04/21/17 150.0 13.30 15.50
LLL 170421C00155000 C 04/21/17 155.0 10.10 11.90
LLL 170421C00160000 C 04/21/17 160.0 7.40 8.70
LLL 170421C00165000 C 04/21/17 165.0 5.40 6.40
LLL 170421C00170000 C 04/21/17 170.0 3.80 4.10
LLL 170421C00175000 C 04/21/17 175.0 2.50 2.85
LLL 170421C00180000 C 04/21/17 180.0 1.60 2.35
LLL 170421C00185000 C 04/21/17 185.0 0.80 1.70
LLL 170421C00190000 C 04/21/17 190.0 0.50 1.25
LLL 170421C00195000 C 04/21/17 195.0 0.35 0.90
LLL 170421C00200000 C 04/21/17 200.0 0.05 0.50
LLL 170421C00210000 C 04/21/17 210.0 0.05 0.45
LLL 170421C00220000 C 04/21/17 220.0 0.00 0.35
LLL 170421P00075000 P 04/21/17 75.0 0.00 0.25
LLL 170421P00080000 P 04/21/17 80.0 0.00 0.35
LLL 170421P00085000 P 04/21/17 85.0 0.05 0.55
LLL 170421P00090000 P 04/21/17 90.0 0.05 0.45
LLL 170421P00095000 P 04/21/17 95.0 0.05 0.45
LLL 170421P00100000 P 04/21/17 100.0 0.15 0.75
LLL 170421P00105000 P 04/21/17 105.0 0.20 0.65
LLL 170421P00110000 P 04/21/17 110.0 0.30 0.95
LLL 170421P00115000 P 04/21/17 115.0 0.40 1.20
LLL 170421P00120000 P 04/21/17 120.0 0.65 1.30
LLL 170421P00125000 P 04/21/17 125.0 0.90 1.50
LLL 170421P00130000 P 04/21/17 130.0 1.35 1.95
LLL 170421P00135000 P 04/21/17 135.0 1.90 2.55
LLL 170421P00140000 P 04/21/17 140.0 2.60 3.20
LLL 170421P00145000 P 04/21/17 145.0 3.80 4.20
LLL 170421P00150000 P 04/21/17 150.0 5.10 5.70
LLL 170421P00155000 P 04/21/17 155.0 6.60 7.60
LLL 170421P00160000 P 04/21/17 160.0 8.60 10.00
LLL 170421P00165000 P 04/21/17 165.0 11.40 13.00
LLL 170421P00170000 P 04/21/17 170.0 14.20 16.30
LLL 170421P00175000 P 04/21/17 175.0 17.80 19.80
LLL 170421P00180000 P 04/21/17 180.0 21.80 24.40
LLL 170421P00185000 P 04/21/17 185.0 25.70 28.80
LLL 170421P00190000 P 04/21/17 190.0 30.20 33.80
LLL 170421P00195000 P 04/21/17 195.0 35.00 38.00
LLL 170421P00200000 P 04/21/17 200.0 40.50 43.70
LLL 170421P00210000 P 04/21/17 210.0 50.30 53.50
LLL 170421P00220000 P 04/21/17 220.0 60.30 62.70
LLL 170721C00075000 C 07/21/17 75.0 82.80 85.80
LLL 170721C00080000 C 07/21/17 80.0 77.90 80.90
LLL 170721C00085000 C 07/21/17 85.0 72.70 75.90
LLL 170721C00090000 C 07/21/17 90.0 67.80 71.00
LLL 170721C00095000 C 07/21/17 95.0 62.70 66.10
LLL 170721C00100000 C 07/21/17 100.0 58.30 61.20
LLL 170721C00105000 C 07/21/17 105.0 53.70 56.30
LLL 170721C00110000 C 07/21/17 110.0 48.70 51.50
LLL 170721C00115000 C 07/21/17 115.0 43.60 46.80
LLL 170721C00120000 C 07/21/17 120.0 39.30 42.30
LLL 170721C00125000 C 07/21/17 125.0 34.60 37.60
LLL 170721C00130000 C 07/21/17 130.0 30.10 33.30
LLL 170721C00135000 C 07/21/17 135.0 25.70 29.10
LLL 170721C00140000 C 07/21/17 140.0 22.10 25.10
LLL 170721C00145000 C 07/21/17 145.0 18.40 20.50
LLL 170721C00150000 C 07/21/17 150.0 15.70 17.20
LLL 170721C00155000 C 07/21/17 155.0 12.60 14.20
LLL 170721C00160000 C 07/21/17 160.0 10.10 11.50
LLL 170721C00165000 C 07/21/17 165.0 7.90 9.10
LLL 170721C00170000 C 07/21/17 170.0 6.00 7.10
LLL 170721C00175000 C 07/21/17 175.0 4.40 5.40
LLL 170721C00180000 C 07/21/17 180.0 3.30 4.20
LLL 170721C00185000 C 07/21/17 185.0 2.20 3.30
LLL 170721C00190000 C 07/21/17 190.0 1.60 2.55
LLL 170721C00195000 C 07/21/17 195.0 1.15 2.05
LLL 170721C00200000 C 07/21/17 200.0 0.70 1.70
LLL 170721C00210000 C 07/21/17 210.0 0.15 1.10
LLL 170721C00220000 C 07/21/17 220.0 0.10 0.50
LLL 170721P00075000 P 07/21/17 75.0 0.05 0.50
LLL 170721P00080000 P 07/21/17 80.0 0.10 0.70
LLL 170721P00085000 P 07/21/17 85.0 0.10 0.85
LLL 170721P00090000 P 07/21/17 90.0 0.20 0.85
LLL 170721P00095000 P 07/21/17 95.0 0.40 1.00
LLL 170721P00100000 P 07/21/17 100.0 0.55 1.10
LLL 170721P00105000 P 07/21/17 105.0 0.65 1.45
LLL 170721P00110000 P 07/21/17 110.0 0.85 1.70
LLL 170721P00115000 P 07/21/17 115.0 1.20 2.05
LLL 170721P00120000 P 07/21/17 120.0 1.65 2.40
LLL 170721P00125000 P 07/21/17 125.0 2.00 3.00
LLL 170721P00130000 P 07/21/17 130.0 2.70 3.40
LLL 170721P00135000 P 07/21/17 135.0 3.60 4.20
LLL 170721P00140000 P 07/21/17 140.0 4.50 5.30
LLL 170721P00145000 P 07/21/17 145.0 5.80 6.60
LLL 170721P00150000 P 07/21/17 150.0 7.30 8.40
LLL 170721P00155000 P 07/21/17 155.0 9.20 10.30
LLL 170721P00160000 P 07/21/17 160.0 11.40 13.00
LLL 170721P00165000 P 07/21/17 165.0 13.80 15.70
LLL 170721P00170000 P 07/21/17 170.0 16.80 19.00
LLL 170721P00175000 P 07/21/17 175.0 20.10 22.50
LLL 170721P00180000 P 07/21/17 180.0 23.20 26.30
LLL 170721P00185000 P 07/21/17 185.0 27.80 30.30
LLL 170721P00190000 P 07/21/17 190.0 31.80 34.80
LLL 170721P00195000 P 07/21/17 195.0 36.40 39.40
LLL 170721P00200000 P 07/21/17 200.0 40.80 44.30
LLL 170721P00210000 P 07/21/17 210.0 50.60 53.50
LLL 170721P00220000 P 07/21/17 220.0 60.40 63.10

OPRA data is delayed 15 minutes.