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 (2017-03-10)Premium Content

L3 Technologies Inc (LLL)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 170616C00120000 C 06/16/17 120.0 44.40 46.50
LLL 170616C00125000 C 06/16/17 125.0 39.50 42.50
LLL 170616C00130000 C 06/16/17 130.0 35.10 35.90
LLL 170616C00135000 C 06/16/17 135.0 30.10 31.00
LLL 170616C00140000 C 06/16/17 140.0 24.90 26.10
LLL 170616C00145000 C 06/16/17 145.0 20.20 21.20
LLL 170616C00150000 C 06/16/17 150.0 15.30 16.30
LLL 170616C00155000 C 06/16/17 155.0 10.60 11.40
LLL 170616C00160000 C 06/16/17 160.0 6.30 7.00
LLL 170616C00165000 C 06/16/17 165.0 3.00 3.40
LLL 170616C00170000 C 06/16/17 170.0 0.95 1.20
LLL 170616C00175000 C 06/16/17 175.0 0.20 0.65
LLL 170616C00180000 C 06/16/17 180.0 0.00 0.15
LLL 170616C00185000 C 06/16/17 185.0 0.00 0.10
LLL 170616C00190000 C 06/16/17 190.0 0.00 0.05
LLL 170616C00195000 C 06/16/17 195.0 0.00 0.05
LLL 170616C00200000 C 06/16/17 200.0 0.00 0.05
LLL 170616C00210000 C 06/16/17 210.0 0.00 0.05
LLL 170616C00220000 C 06/16/17 220.0 0.00 0.05
LLL 170616P00120000 P 06/16/17 120.0 0.00 0.05
LLL 170616P00125000 P 06/16/17 125.0 0.00 0.05
LLL 170616P00130000 P 06/16/17 130.0 0.00 0.05
LLL 170616P00135000 P 06/16/17 135.0 0.00 0.10
LLL 170616P00140000 P 06/16/17 140.0 0.00 0.15
LLL 170616P00145000 P 06/16/17 145.0 0.00 0.20
LLL 170616P00150000 P 06/16/17 150.0 0.10 0.45
LLL 170616P00155000 P 06/16/17 155.0 0.35 0.80
LLL 170616P00160000 P 06/16/17 160.0 0.90 1.25
LLL 170616P00165000 P 06/16/17 165.0 2.35 2.95
LLL 170616P00170000 P 06/16/17 170.0 5.30 5.90
LLL 170616P00175000 P 06/16/17 175.0 9.30 10.30
LLL 170616P00180000 P 06/16/17 180.0 14.00 15.50
LLL 170616P00185000 P 06/16/17 185.0 18.80 20.10
LLL 170616P00190000 P 06/16/17 190.0 24.00 25.10
LLL 170616P00195000 P 06/16/17 195.0 29.00 30.60
LLL 170616P00200000 P 06/16/17 200.0 34.20 35.50
LLL 170616P00210000 P 06/16/17 210.0 43.70 45.60
LLL 170616P00220000 P 06/16/17 220.0 53.10 55.70
LLL 170721C00075000 C 07/21/17 75.0 89.90 92.30
LLL 170721C00080000 C 07/21/17 80.0 84.20 87.20
LLL 170721C00085000 C 07/21/17 85.0 79.60 82.60
LLL 170721C00090000 C 07/21/17 90.0 74.80 77.70
LLL 170721C00095000 C 07/21/17 95.0 69.20 72.00
LLL 170721C00100000 C 07/21/17 100.0 64.40 67.40
LLL 170721C00105000 C 07/21/17 105.0 59.80 62.70
LLL 170721C00110000 C 07/21/17 110.0 54.40 57.50
LLL 170721C00115000 C 07/21/17 115.0 50.20 51.50
LLL 170721C00120000 C 07/21/17 120.0 45.20 47.60
LLL 170721C00125000 C 07/21/17 125.0 39.70 42.40
LLL 170721C00130000 C 07/21/17 130.0 35.30 36.40
LLL 170721C00135000 C 07/21/17 135.0 30.30 31.50
LLL 170721C00140000 C 07/21/17 140.0 25.50 26.60
LLL 170721C00145000 C 07/21/17 145.0 20.70 21.50
LLL 170721C00150000 C 07/21/17 150.0 16.10 17.10
LLL 170721C00155000 C 07/21/17 155.0 11.80 12.50
LLL 170721C00160000 C 07/21/17 160.0 7.70 8.40
LLL 170721C00165000 C 07/21/17 165.0 4.60 5.10
LLL 170721C00170000 C 07/21/17 170.0 2.35 2.70
LLL 170721C00175000 C 07/21/17 175.0 1.05 1.35
LLL 170721C00180000 C 07/21/17 180.0 0.35 0.80
LLL 170721C00185000 C 07/21/17 185.0 0.10 0.35
LLL 170721C00190000 C 07/21/17 190.0 0.00 0.20
LLL 170721C00195000 C 07/21/17 195.0 0.00 0.15
LLL 170721C00200000 C 07/21/17 200.0 0.00 0.10
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 0.10
LLL 170721P00120000 P 07/21/17 120.0 0.00 0.15
LLL 170721P00125000 P 07/21/17 125.0 0.00 0.15
LLL 170721P00130000 P 07/21/17 130.0 0.00 0.25
LLL 170721P00135000 P 07/21/17 135.0 0.10 0.35
LLL 170721P00140000 P 07/21/17 140.0 0.20 0.75
LLL 170721P00145000 P 07/21/17 145.0 0.35 0.60
LLL 170721P00150000 P 07/21/17 150.0 0.65 0.90
LLL 170721P00155000 P 07/21/17 155.0 1.20 1.50
LLL 170721P00160000 P 07/21/17 160.0 2.25 2.55
LLL 170721P00165000 P 07/21/17 165.0 3.90 4.30
LLL 170721P00170000 P 07/21/17 170.0 6.50 7.10
LLL 170721P00175000 P 07/21/17 175.0 10.10 10.90
LLL 170721P00180000 P 07/21/17 180.0 14.50 15.30
LLL 170721P00185000 P 07/21/17 185.0 19.20 20.10
LLL 170721P00190000 P 07/21/17 190.0 24.30 25.10
LLL 170721P00195000 P 07/21/17 195.0 29.00 30.20
LLL 170721P00200000 P 07/21/17 200.0 34.20 35.20
LLL 170721P00210000 P 07/21/17 210.0 43.20 45.30
LLL 170721P00220000 P 07/21/17 220.0 53.20 55.60
LLL 171020C00085000 C 10/20/17 85.0 80.00 81.60
LLL 171020C00090000 C 10/20/17 90.0 75.00 77.10
LLL 171020C00095000 C 10/20/17 95.0 70.00 71.70
LLL 171020C00100000 C 10/20/17 100.0 64.60 67.40
LLL 171020C00105000 C 10/20/17 105.0 60.10 61.70
LLL 171020C00110000 C 10/20/17 110.0 55.30 56.90
LLL 171020C00115000 C 10/20/17 115.0 49.70 52.70
LLL 171020C00120000 C 10/20/17 120.0 44.70 47.00
LLL 171020C00125000 C 10/20/17 125.0 40.50 42.10
LLL 171020C00130000 C 10/20/17 130.0 35.80 37.20
LLL 171020C00135000 C 10/20/17 135.0 31.10 32.60
LLL 171020C00140000 C 10/20/17 140.0 26.40 27.60
LLL 171020C00145000 C 10/20/17 145.0 22.10 22.90
LLL 171020C00150000 C 10/20/17 150.0 17.70 18.80
LLL 171020C00155000 C 10/20/17 155.0 14.10 14.90
LLL 171020C00160000 C 10/20/17 160.0 10.80 12.00
LLL 171020C00165000 C 10/20/17 165.0 7.90 8.30
LLL 171020C00170000 C 10/20/17 170.0 5.50 5.90
LLL 171020C00175000 C 10/20/17 175.0 3.60 4.00
LLL 171020C00180000 C 10/20/17 180.0 2.25 2.60
LLL 171020C00185000 C 10/20/17 185.0 1.35 1.65
LLL 171020C00190000 C 10/20/17 190.0 0.70 1.15
LLL 171020C00195000 C 10/20/17 195.0 0.45 0.90
LLL 171020C00200000 C 10/20/17 200.0 0.20 0.75
LLL 171020C00210000 C 10/20/17 210.0 0.05 0.25
LLL 171020C00220000 C 10/20/17 220.0 0.00 0.20
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 0.10
LLL 171020P00090000 P 10/20/17 90.0 0.00 0.10
LLL 171020P00095000 P 10/20/17 95.0 0.05 0.15
LLL 171020P00100000 P 10/20/17 100.0 0.05 0.20
LLL 171020P00105000 P 10/20/17 105.0 0.00 0.30
LLL 171020P00110000 P 10/20/17 110.0 0.10 0.35
LLL 171020P00115000 P 10/20/17 115.0 0.15 0.55
LLL 171020P00120000 P 10/20/17 120.0 0.20 0.70
LLL 171020P00125000 P 10/20/17 125.0 0.30 0.95
LLL 171020P00130000 P 10/20/17 130.0 0.55 0.90
LLL 171020P00135000 P 10/20/17 135.0 0.85 1.20
LLL 171020P00140000 P 10/20/17 140.0 1.20 1.55
LLL 171020P00145000 P 10/20/17 145.0 1.85 2.15
LLL 171020P00150000 P 10/20/17 150.0 2.65 3.10
LLL 171020P00155000 P 10/20/17 155.0 3.70 4.30
LLL 171020P00160000 P 10/20/17 160.0 5.30 5.80
LLL 171020P00165000 P 10/20/17 165.0 7.40 7.80
LLL 171020P00170000 P 10/20/17 170.0 9.90 10.50
LLL 171020P00175000 P 10/20/17 175.0 12.90 13.70
LLL 171020P00180000 P 10/20/17 180.0 16.50 17.50
LLL 171020P00185000 P 10/20/17 185.0 20.60 21.50
LLL 171020P00190000 P 10/20/17 190.0 25.00 26.30
LLL 171020P00195000 P 10/20/17 195.0 29.60 30.80
LLL 171020P00200000 P 10/20/17 200.0 34.20 35.70
LLL 171020P00210000 P 10/20/17 210.0 43.80 45.70
LLL 171020P00220000 P 10/20/17 220.0 53.50 56.20
LLL 171020P00230000 P 10/20/17 230.0 62.90 66.00
LLL 171020P00240000 P 10/20/17 240.0 73.40 76.00
LLL 171020P00250000 P 10/20/17 250.0 84.10 85.20
LLL 180119C00115000 C 01/19/18 115.0 50.10 53.10
LLL 180119C00120000 C 01/19/18 120.0 44.70 48.50
LLL 180119C00125000 C 01/19/18 125.0 40.60 42.50
LLL 180119C00130000 C 01/19/18 130.0 36.20 38.90
LLL 180119C00135000 C 01/19/18 135.0 31.60 33.40
LLL 180119C00140000 C 01/19/18 140.0 27.40 29.10
LLL 180119C00145000 C 01/19/18 145.0 23.40 25.00
LLL 180119C00150000 C 01/19/18 150.0 19.50 20.80
LLL 180119C00155000 C 01/19/18 155.0 15.90 17.10
LLL 180119C00160000 C 01/19/18 160.0 12.70 13.80
LLL 180119C00165000 C 01/19/18 165.0 10.10 11.00
LLL 180119C00170000 C 01/19/18 170.0 7.70 8.40
LLL 180119C00175000 C 01/19/18 175.0 5.70 6.50
LLL 180119C00180000 C 01/19/18 180.0 4.10 4.80
LLL 180119C00185000 C 01/19/18 185.0 2.85 3.50
LLL 180119C00190000 C 01/19/18 190.0 1.95 2.45
LLL 180119C00195000 C 01/19/18 195.0 1.25 1.75
LLL 180119C00200000 C 01/19/18 200.0 0.80 1.15
LLL 180119C00210000 C 01/19/18 210.0 0.25 0.80
LLL 180119P00115000 P 01/19/18 115.0 0.40 0.85
LLL 180119P00120000 P 01/19/18 120.0 0.60 1.15
LLL 180119P00125000 P 01/19/18 125.0 0.90 1.20
LLL 180119P00130000 P 01/19/18 130.0 1.25 1.60
LLL 180119P00135000 P 01/19/18 135.0 1.70 2.20
LLL 180119P00140000 P 01/19/18 140.0 2.35 3.10
LLL 180119P00145000 P 01/19/18 145.0 3.20 3.90
LLL 180119P00150000 P 01/19/18 150.0 4.10 5.30
LLL 180119P00155000 P 01/19/18 155.0 5.80 6.60
LLL 180119P00160000 P 01/19/18 160.0 7.60 8.50
LLL 180119P00165000 P 01/19/18 165.0 9.60 10.60
LLL 180119P00170000 P 01/19/18 170.0 12.20 13.20
LLL 180119P00175000 P 01/19/18 175.0 15.20 16.20
LLL 180119P00180000 P 01/19/18 180.0 18.50 19.70
LLL 180119P00185000 P 01/19/18 185.0 22.00 23.30
LLL 180119P00190000 P 01/19/18 190.0 26.10 28.10
LLL 180119P00195000 P 01/19/18 195.0 30.30 31.70
LLL 180119P00200000 P 01/19/18 200.0 34.50 36.40
LLL 180119P00210000 P 01/19/18 210.0 43.90 46.40

OPRA data is delayed 15 minutes.