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 (2017-06-09)Premium Content

L3 Technologies Inc (LLL)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 170721C00075000 C 07/21/17 75.0 89.50 93.80
LLL 170721C00080000 C 07/21/17 80.0 84.40 88.70
LLL 170721C00085000 C 07/21/17 85.0 79.50 83.90
LLL 170721C00090000 C 07/21/17 90.0 74.60 78.90
LLL 170721C00095000 C 07/21/17 95.0 69.50 73.90
LLL 170721C00100000 C 07/21/17 100.0 64.90 68.40
LLL 170721C00105000 C 07/21/17 105.0 59.90 63.90
LLL 170721C00110000 C 07/21/17 110.0 55.10 58.90
LLL 170721C00115000 C 07/21/17 115.0 50.50 53.60
LLL 170721C00120000 C 07/21/17 120.0 46.00 48.40
LLL 170721C00125000 C 07/21/17 125.0 41.10 43.70
LLL 170721C00130000 C 07/21/17 130.0 35.60 38.40
LLL 170721C00135000 C 07/21/17 135.0 30.70 34.00
LLL 170721C00140000 C 07/21/17 140.0 26.20 27.50
LLL 170721C00145000 C 07/21/17 145.0 21.20 22.50
LLL 170721C00150000 C 07/21/17 150.0 16.40 17.30
LLL 170721C00155000 C 07/21/17 155.0 11.60 12.50
LLL 170721C00160000 C 07/21/17 160.0 7.10 8.00
LLL 170721C00165000 C 07/21/17 165.0 3.60 4.10
LLL 170721C00170000 C 07/21/17 170.0 1.25 1.60
LLL 170721C00175000 C 07/21/17 175.0 0.25 0.55
LLL 170721C00180000 C 07/21/17 180.0 0.00 0.15
LLL 170721C00185000 C 07/21/17 185.0 0.00 0.10
LLL 170721C00190000 C 07/21/17 190.0 0.00 0.05
LLL 170721C00195000 C 07/21/17 195.0 0.00 0.05
LLL 170721C00200000 C 07/21/17 200.0 0.00 0.05
LLL 170721C00210000 C 07/21/17 210.0 0.00 0.05
LLL 170721C00220000 C 07/21/17 220.0 0.00 0.05
LLL 170721P00075000 P 07/21/17 75.0 0.00 0.05
LLL 170721P00080000 P 07/21/17 80.0 0.00 0.05
LLL 170721P00085000 P 07/21/17 85.0 0.00 0.05
LLL 170721P00090000 P 07/21/17 90.0 0.00 0.05
LLL 170721P00095000 P 07/21/17 95.0 0.00 0.05
LLL 170721P00100000 P 07/21/17 100.0 0.00 0.05
LLL 170721P00105000 P 07/21/17 105.0 0.00 0.05
LLL 170721P00110000 P 07/21/17 110.0 0.00 0.05
LLL 170721P00115000 P 07/21/17 115.0 0.00 0.05
LLL 170721P00120000 P 07/21/17 120.0 0.00 0.05
LLL 170721P00125000 P 07/21/17 125.0 0.00 0.05
LLL 170721P00130000 P 07/21/17 130.0 0.00 0.05
LLL 170721P00135000 P 07/21/17 135.0 0.00 0.10
LLL 170721P00140000 P 07/21/17 140.0 0.00 0.10
LLL 170721P00145000 P 07/21/17 145.0 0.05 0.15
LLL 170721P00150000 P 07/21/17 150.0 0.10 0.25
LLL 170721P00155000 P 07/21/17 155.0 0.30 0.50
LLL 170721P00160000 P 07/21/17 160.0 0.80 1.05
LLL 170721P00165000 P 07/21/17 165.0 1.90 2.35
LLL 170721P00170000 P 07/21/17 170.0 4.50 5.20
LLL 170721P00175000 P 07/21/17 175.0 8.10 9.50
LLL 170721P00180000 P 07/21/17 180.0 12.90 14.00
LLL 170721P00185000 P 07/21/17 185.0 17.70 20.00
LLL 170721P00190000 P 07/21/17 190.0 22.90 25.10
LLL 170721P00195000 P 07/21/17 195.0 27.80 30.10
LLL 170721P00200000 P 07/21/17 200.0 32.80 35.10
LLL 170721P00210000 P 07/21/17 210.0 42.50 44.90
LLL 170721P00220000 P 07/21/17 220.0 52.60 54.40
LLL 170818C00085000 C 08/18/17 85.0 81.20 82.70
LLL 170818C00090000 C 08/18/17 90.0 75.90 78.60
LLL 170818C00095000 C 08/18/17 95.0 70.80 73.60
LLL 170818C00100000 C 08/18/17 100.0 66.00 68.80
LLL 170818C00105000 C 08/18/17 105.0 60.80 63.30
LLL 170818C00110000 C 08/18/17 110.0 55.90 58.50
LLL 170818C00115000 C 08/18/17 115.0 50.90 53.60
LLL 170818C00120000 C 08/18/17 120.0 45.80 48.80
LLL 170818C00125000 C 08/18/17 125.0 40.80 43.90
LLL 170818C00130000 C 08/18/17 130.0 35.90 39.00
LLL 170818C00135000 C 08/18/17 135.0 30.70 34.00
LLL 170818C00140000 C 08/18/17 140.0 25.90 29.00
LLL 170818C00145000 C 08/18/17 145.0 21.60 22.90
LLL 170818C00150000 C 08/18/17 150.0 17.00 18.10
LLL 170818C00155000 C 08/18/17 155.0 12.50 13.70
LLL 170818C00160000 C 08/18/17 160.0 8.60 10.00
LLL 170818C00165000 C 08/18/17 165.0 5.50 6.20
LLL 170818C00170000 C 08/18/17 170.0 3.10 3.60
LLL 170818C00175000 C 08/18/17 175.0 1.55 1.85
LLL 170818C00180000 C 08/18/17 180.0 0.70 0.90
LLL 170818C00185000 C 08/18/17 185.0 0.25 0.40
LLL 170818C00190000 C 08/18/17 190.0 0.05 0.20
LLL 170818C00195000 C 08/18/17 195.0 0.00 0.10
LLL 170818C00200000 C 08/18/17 200.0 0.00 0.10
LLL 170818C00210000 C 08/18/17 210.0 0.00 0.05
LLL 170818C00220000 C 08/18/17 220.0 0.00 0.05
LLL 170818C00230000 C 08/18/17 230.0 0.00 0.05
LLL 170818C00240000 C 08/18/17 240.0 0.00 0.05
LLL 170818C00250000 C 08/18/17 250.0 0.00 0.05
LLL 170818P00085000 P 08/18/17 85.0 0.00 0.05
LLL 170818P00090000 P 08/18/17 90.0 0.00 0.05
LLL 170818P00095000 P 08/18/17 95.0 0.00 0.05
LLL 170818P00100000 P 08/18/17 100.0 0.00 0.05
LLL 170818P00105000 P 08/18/17 105.0 0.00 0.05
LLL 170818P00110000 P 08/18/17 110.0 0.00 0.05
LLL 170818P00115000 P 08/18/17 115.0 0.00 0.10
LLL 170818P00120000 P 08/18/17 120.0 0.00 0.10
LLL 170818P00125000 P 08/18/17 125.0 0.05 0.15
LLL 170818P00130000 P 08/18/17 130.0 0.05 0.20
LLL 170818P00135000 P 08/18/17 135.0 0.15 0.25
LLL 170818P00140000 P 08/18/17 140.0 0.25 0.45
LLL 170818P00145000 P 08/18/17 145.0 0.45 0.70
LLL 170818P00150000 P 08/18/17 150.0 0.85 1.10
LLL 170818P00155000 P 08/18/17 155.0 1.50 1.75
LLL 170818P00160000 P 08/18/17 160.0 2.55 2.95
LLL 170818P00165000 P 08/18/17 165.0 4.10 4.70
LLL 170818P00170000 P 08/18/17 170.0 6.70 7.30
LLL 170818P00175000 P 08/18/17 175.0 10.20 10.80
LLL 170818P00180000 P 08/18/17 180.0 14.10 15.10
LLL 170818P00185000 P 08/18/17 185.0 18.40 19.80
LLL 170818P00190000 P 08/18/17 190.0 22.90 25.80
LLL 170818P00195000 P 08/18/17 195.0 27.60 30.90
LLL 170818P00200000 P 08/18/17 200.0 32.90 35.80
LLL 170818P00210000 P 08/18/17 210.0 42.40 45.30
LLL 170818P00220000 P 08/18/17 220.0 53.20 55.80
LLL 170818P00230000 P 08/18/17 230.0 62.50 65.70
LLL 170818P00240000 P 08/18/17 240.0 72.80 75.70
LLL 170818P00250000 P 08/18/17 250.0 82.80 84.50
LLL 171020C00085000 C 10/20/17 85.0 79.90 84.00
LLL 171020C00090000 C 10/20/17 90.0 75.70 78.90
LLL 171020C00095000 C 10/20/17 95.0 70.70 73.60
LLL 171020C00100000 C 10/20/17 100.0 65.90 68.50
LLL 171020C00105000 C 10/20/17 105.0 61.10 63.70
LLL 171020C00110000 C 10/20/17 110.0 55.40 58.90
LLL 171020C00115000 C 10/20/17 115.0 51.00 54.30
LLL 171020C00120000 C 10/20/17 120.0 46.20 49.10
LLL 171020C00125000 C 10/20/17 125.0 40.70 44.20
LLL 171020C00130000 C 10/20/17 130.0 36.50 39.60
LLL 171020C00135000 C 10/20/17 135.0 31.40 33.50
LLL 171020C00140000 C 10/20/17 140.0 26.60 28.70
LLL 171020C00145000 C 10/20/17 145.0 22.30 24.00
LLL 171020C00150000 C 10/20/17 150.0 17.70 19.00
LLL 171020C00155000 C 10/20/17 155.0 14.20 15.00
LLL 171020C00160000 C 10/20/17 160.0 10.30 11.30
LLL 171020C00165000 C 10/20/17 165.0 7.30 8.20
LLL 171020C00170000 C 10/20/17 170.0 5.10 5.70
LLL 171020C00175000 C 10/20/17 175.0 3.30 3.70
LLL 171020C00180000 C 10/20/17 180.0 2.00 2.35
LLL 171020C00185000 C 10/20/17 185.0 1.15 1.40
LLL 171020C00190000 C 10/20/17 190.0 0.60 0.85
LLL 171020C00195000 C 10/20/17 195.0 0.30 0.50
LLL 171020C00200000 C 10/20/17 200.0 0.15 0.35
LLL 171020C00210000 C 10/20/17 210.0 0.00 0.15
LLL 171020C00220000 C 10/20/17 220.0 0.00 0.10
LLL 171020C00230000 C 10/20/17 230.0 0.00 0.10
LLL 171020C00240000 C 10/20/17 240.0 0.00 0.05
LLL 171020C00250000 C 10/20/17 250.0 0.00 0.05
LLL 171020P00085000 P 10/20/17 85.0 0.00 0.05
LLL 171020P00090000 P 10/20/17 90.0 0.00 0.05
LLL 171020P00095000 P 10/20/17 95.0 0.00 0.10
LLL 171020P00100000 P 10/20/17 100.0 0.05 0.10
LLL 171020P00105000 P 10/20/17 105.0 0.05 0.15
LLL 171020P00110000 P 10/20/17 110.0 0.05 0.25
LLL 171020P00115000 P 10/20/17 115.0 0.00 0.25
LLL 171020P00120000 P 10/20/17 120.0 0.15 0.35
LLL 171020P00125000 P 10/20/17 125.0 0.25 0.40
LLL 171020P00130000 P 10/20/17 130.0 0.40 0.55
LLL 171020P00135000 P 10/20/17 135.0 0.60 0.80
LLL 171020P00140000 P 10/20/17 140.0 0.85 1.10
LLL 171020P00145000 P 10/20/17 145.0 1.25 1.60
LLL 171020P00150000 P 10/20/17 150.0 2.00 2.30
LLL 171020P00155000 P 10/20/17 155.0 2.90 3.30
LLL 171020P00160000 P 10/20/17 160.0 4.20 4.70
LLL 171020P00165000 P 10/20/17 165.0 6.20 6.70
LLL 171020P00170000 P 10/20/17 170.0 8.60 9.40
LLL 171020P00175000 P 10/20/17 175.0 11.70 12.80
LLL 171020P00180000 P 10/20/17 180.0 15.10 16.40
LLL 171020P00185000 P 10/20/17 185.0 19.20 20.40
LLL 171020P00190000 P 10/20/17 190.0 23.20 26.10
LLL 171020P00195000 P 10/20/17 195.0 27.70 31.00
LLL 171020P00200000 P 10/20/17 200.0 33.50 36.00
LLL 171020P00210000 P 10/20/17 210.0 42.60 45.80
LLL 171020P00220000 P 10/20/17 220.0 52.40 55.40
LLL 171020P00230000 P 10/20/17 230.0 62.10 66.40
LLL 171020P00240000 P 10/20/17 240.0 71.90 76.20
LLL 171020P00250000 P 10/20/17 250.0 82.00 86.10
LLL 180119C00115000 C 01/19/18 115.0 51.30 52.80
LLL 180119C00120000 C 01/19/18 120.0 45.70 48.30
LLL 180119C00125000 C 01/19/18 125.0 40.90 43.70
LLL 180119C00130000 C 01/19/18 130.0 36.30 38.30
LLL 180119C00135000 C 01/19/18 135.0 31.90 34.00
LLL 180119C00140000 C 01/19/18 140.0 28.00 29.00
LLL 180119C00145000 C 01/19/18 145.0 23.80 25.30
LLL 180119C00150000 C 01/19/18 150.0 19.80 20.60
LLL 180119C00155000 C 01/19/18 155.0 16.20 17.20
LLL 180119C00160000 C 01/19/18 160.0 12.60 13.60
LLL 180119C00165000 C 01/19/18 165.0 9.90 10.70
LLL 180119C00170000 C 01/19/18 170.0 7.40 8.20
LLL 180119C00175000 C 01/19/18 175.0 5.40 6.20
LLL 180119C00180000 C 01/19/18 180.0 3.80 4.50
LLL 180119C00185000 C 01/19/18 185.0 2.70 3.10
LLL 180119C00190000 C 01/19/18 190.0 1.85 2.15
LLL 180119C00195000 C 01/19/18 195.0 1.15 1.60
LLL 180119C00200000 C 01/19/18 200.0 0.75 1.10
LLL 180119C00210000 C 01/19/18 210.0 0.30 0.50
LLL 180119P00115000 P 01/19/18 115.0 0.40 0.60
LLL 180119P00120000 P 01/19/18 120.0 0.55 0.80
LLL 180119P00125000 P 01/19/18 125.0 0.70 1.10
LLL 180119P00130000 P 01/19/18 130.0 1.00 1.30
LLL 180119P00135000 P 01/19/18 135.0 1.45 1.65
LLL 180119P00140000 P 01/19/18 140.0 2.00 2.20
LLL 180119P00145000 P 01/19/18 145.0 2.60 3.00
LLL 180119P00150000 P 01/19/18 150.0 3.70 4.40
LLL 180119P00155000 P 01/19/18 155.0 4.90 5.40
LLL 180119P00160000 P 01/19/18 160.0 6.50 7.10
LLL 180119P00165000 P 01/19/18 165.0 8.60 9.40
LLL 180119P00170000 P 01/19/18 170.0 11.00 11.80
LLL 180119P00175000 P 01/19/18 175.0 14.00 14.80
LLL 180119P00180000 P 01/19/18 180.0 17.40 18.10
LLL 180119P00185000 P 01/19/18 185.0 21.20 22.70
LLL 180119P00190000 P 01/19/18 190.0 25.20 26.80
LLL 180119P00195000 P 01/19/18 195.0 29.50 31.10
LLL 180119P00200000 P 01/19/18 200.0 33.80 35.90
LLL 180119P00210000 P 01/19/18 210.0 42.90 45.10

OPRA data is delayed 15 minutes.