Value Line - The Most Trusted Name in Investment Research - Stock Quotes
L3 Technologies Inc (LLL)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 171215C00140000 C Dec 15, 2017 140.0 52.20 56.40
LLL 171215C00145000 C Dec 15, 2017 145.0 46.80 51.50
LLL 171215C00150000 C Dec 15, 2017 150.0 41.80 46.50
LLL 171215C00155000 C Dec 15, 2017 155.0 37.40 41.40
LLL 171215C00160000 C Dec 15, 2017 160.0 33.60 36.40
LLL 171215C00165000 C Dec 15, 2017 165.0 27.60 31.40
LLL 171215C00170000 C Dec 15, 2017 170.0 23.20 26.40
LLL 171215C00175000 C Dec 15, 2017 175.0 18.70 21.30
LLL 171215C00180000 C Dec 15, 2017 180.0 13.40 16.40
LLL 171215C00185000 C Dec 15, 2017 185.0 8.20 11.50
LLL 171215C00190000 C Dec 15, 2017 190.0 4.00 6.00
LLL 171215C00195000 C Dec 15, 2017 195.0 0.65 1.05
LLL 171215C00200000 C Dec 15, 2017 200.0 0.00 0.10
LLL 171215C00210000 C Dec 15, 2017 210.0 0.00 0.05
LLL 171215C00220000 C Dec 15, 2017 220.0 0.00 0.05
LLL 171215C00230000 C Dec 15, 2017 230.0 0.00 0.05
LLL 171215C00240000 C Dec 15, 2017 240.0 0.00 0.05
LLL 171215C00250000 C Dec 15, 2017 250.0 0.00 0.05
LLL 171215C00260000 C Dec 15, 2017 260.0 0.00 0.05
LLL 171215P00140000 P Dec 15, 2017 140.0 0.00 0.05
LLL 171215P00145000 P Dec 15, 2017 145.0 0.00 0.05
LLL 171215P00150000 P Dec 15, 2017 150.0 0.00 0.05
LLL 171215P00155000 P Dec 15, 2017 155.0 0.00 0.05
LLL 171215P00160000 P Dec 15, 2017 160.0 0.00 0.05
LLL 171215P00165000 P Dec 15, 2017 165.0 0.00 0.05
LLL 171215P00170000 P Dec 15, 2017 170.0 0.00 0.05
LLL 171215P00175000 P Dec 15, 2017 175.0 0.00 0.05
LLL 171215P00180000 P Dec 15, 2017 180.0 0.00 0.10
LLL 171215P00185000 P Dec 15, 2017 185.0 0.00 0.05
LLL 171215P00190000 P Dec 15, 2017 190.0 0.15 0.35
LLL 171215P00195000 P Dec 15, 2017 195.0 0.65 1.95
LLL 171215P00200000 P Dec 15, 2017 200.0 4.20 6.60
LLL 171215P00210000 P Dec 15, 2017 210.0 13.70 17.90
LLL 171215P00220000 P Dec 15, 2017 220.0 23.50 27.90
LLL 171215P00230000 P Dec 15, 2017 230.0 33.60 38.00
LLL 171215P00240000 P Dec 15, 2017 240.0 43.50 47.90
LLL 171215P00250000 P Dec 15, 2017 250.0 53.50 57.90
LLL 171215P00260000 P Dec 15, 2017 260.0 63.50 68.10
LLL 180119C00115000 C Jan 19, 2018 115.0 78.80 81.60
LLL 180119C00120000 C Jan 19, 2018 120.0 73.60 76.60
LLL 180119C00125000 C Jan 19, 2018 125.0 68.00 71.70
LLL 180119C00130000 C Jan 19, 2018 130.0 62.90 66.70
LLL 180119C00135000 C Jan 19, 2018 135.0 57.50 61.70
LLL 180119C00140000 C Jan 19, 2018 140.0 52.50 56.90
LLL 180119C00145000 C Jan 19, 2018 145.0 48.20 51.70
LLL 180119C00150000 C Jan 19, 2018 150.0 42.90 46.70
LLL 180119C00155000 C Jan 19, 2018 155.0 38.20 41.80
LLL 180119C00160000 C Jan 19, 2018 160.0 34.00 36.80
LLL 180119C00165000 C Jan 19, 2018 165.0 28.70 31.90
LLL 180119C00170000 C Jan 19, 2018 170.0 24.10 27.00
LLL 180119C00175000 C Jan 19, 2018 175.0 19.40 21.30
LLL 180119C00180000 C Jan 19, 2018 180.0 15.00 16.50
LLL 180119C00185000 C Jan 19, 2018 185.0 10.50 11.30
LLL 180119C00190000 C Jan 19, 2018 190.0 7.00 7.60
LLL 180119C00195000 C Jan 19, 2018 195.0 3.90 4.50
LLL 180119C00200000 C Jan 19, 2018 200.0 2.00 2.50
LLL 180119C00210000 C Jan 19, 2018 210.0 0.35 0.60
LLL 180119P00115000 P Jan 19, 2018 115.0 0.00 0.05
LLL 180119P00120000 P Jan 19, 2018 120.0 0.00 0.05
LLL 180119P00125000 P Jan 19, 2018 125.0 0.00 0.05
LLL 180119P00130000 P Jan 19, 2018 130.0 0.00 0.05
LLL 180119P00135000 P Jan 19, 2018 135.0 0.00 0.05
LLL 180119P00140000 P Jan 19, 2018 140.0 0.00 0.05
LLL 180119P00145000 P Jan 19, 2018 145.0 0.00 0.10
LLL 180119P00150000 P Jan 19, 2018 150.0 0.00 0.10
LLL 180119P00155000 P Jan 19, 2018 155.0 0.05 0.15
LLL 180119P00160000 P Jan 19, 2018 160.0 0.05 0.15
LLL 180119P00165000 P Jan 19, 2018 165.0 0.00 0.25
LLL 180119P00170000 P Jan 19, 2018 170.0 0.20 0.40
LLL 180119P00175000 P Jan 19, 2018 175.0 0.40 0.60
LLL 180119P00180000 P Jan 19, 2018 180.0 0.80 1.00
LLL 180119P00185000 P Jan 19, 2018 185.0 1.40 1.70
LLL 180119P00190000 P Jan 19, 2018 190.0 2.60 3.40
LLL 180119P00195000 P Jan 19, 2018 195.0 4.50 5.00
LLL 180119P00200000 P Jan 19, 2018 200.0 7.40 8.30
LLL 180119P00210000 P Jan 19, 2018 210.0 15.00 17.10
LLL 180420C00115000 C Apr 20, 2018 115.0 78.50 81.90
LLL 180420C00120000 C Apr 20, 2018 120.0 73.40 76.90
LLL 180420C00125000 C Apr 20, 2018 125.0 68.20 71.90
LLL 180420C00130000 C Apr 20, 2018 130.0 63.30 67.00
LLL 180420C00135000 C Apr 20, 2018 135.0 57.90 62.10
LLL 180420C00140000 C Apr 20, 2018 140.0 53.50 57.10
LLL 180420C00145000 C Apr 20, 2018 145.0 48.70 52.30
LLL 180420C00150000 C Apr 20, 2018 150.0 43.90 47.40
LLL 180420C00155000 C Apr 20, 2018 155.0 39.20 42.90
LLL 180420C00160000 C Apr 20, 2018 160.0 35.30 37.40
LLL 180420C00165000 C Apr 20, 2018 165.0 30.70 33.00
LLL 180420C00170000 C Apr 20, 2018 170.0 26.40 28.30
LLL 180420C00175000 C Apr 20, 2018 175.0 21.90 23.40
LLL 180420C00180000 C Apr 20, 2018 180.0 18.20 19.30
LLL 180420C00185000 C Apr 20, 2018 185.0 14.60 15.70
LLL 180420C00190000 C Apr 20, 2018 190.0 11.30 12.20
LLL 180420C00195000 C Apr 20, 2018 195.0 8.50 9.20
LLL 180420C00200000 C Apr 20, 2018 200.0 6.20 6.90
LLL 180420C00210000 C Apr 20, 2018 210.0 3.10 3.50
LLL 180420C00220000 C Apr 20, 2018 220.0 1.40 1.65
LLL 180420C00230000 C Apr 20, 2018 230.0 0.50 0.70
LLL 180420C00240000 C Apr 20, 2018 240.0 0.00 0.35
LLL 180420C00250000 C Apr 20, 2018 250.0 0.00 0.20
LLL 180420P00115000 P Apr 20, 2018 115.0 0.00 0.15
LLL 180420P00120000 P Apr 20, 2018 120.0 0.00 0.15
LLL 180420P00125000 P Apr 20, 2018 125.0 0.05 0.20
LLL 180420P00130000 P Apr 20, 2018 130.0 0.10 0.25
LLL 180420P00135000 P Apr 20, 2018 135.0 0.15 0.30
LLL 180420P00140000 P Apr 20, 2018 140.0 0.25 0.40
LLL 180420P00145000 P Apr 20, 2018 145.0 0.35 0.50
LLL 180420P00150000 P Apr 20, 2018 150.0 0.50 0.70
LLL 180420P00155000 P Apr 20, 2018 155.0 0.70 0.95
LLL 180420P00160000 P Apr 20, 2018 160.0 0.55 1.50
LLL 180420P00165000 P Apr 20, 2018 165.0 1.30 2.15
LLL 180420P00170000 P Apr 20, 2018 170.0 1.90 2.30
LLL 180420P00175000 P Apr 20, 2018 175.0 2.30 3.00
LLL 180420P00180000 P Apr 20, 2018 180.0 3.40 4.30
LLL 180420P00185000 P Apr 20, 2018 185.0 4.70 5.50
LLL 180420P00190000 P Apr 20, 2018 190.0 6.40 7.40
LLL 180420P00195000 P Apr 20, 2018 195.0 8.40 9.60
LLL 180420P00200000 P Apr 20, 2018 200.0 11.40 12.60
LLL 180420P00210000 P Apr 20, 2018 210.0 17.70 19.20
LLL 180420P00220000 P Apr 20, 2018 220.0 25.40 27.40
LLL 180420P00230000 P Apr 20, 2018 230.0 33.90 38.00
LLL 180420P00240000 P Apr 20, 2018 240.0 43.80 48.50
LLL 180420P00250000 P Apr 20, 2018 250.0 53.50 58.50
LLL 180720C00140000 C Jul 20, 2018 140.0 53.00 57.50
LLL 180720C00145000 C Jul 20, 2018 145.0 48.40 52.80
LLL 180720C00150000 C Jul 20, 2018 150.0 44.90 48.10
LLL 180720C00155000 C Jul 20, 2018 155.0 40.20 43.80
LLL 180720C00160000 C Jul 20, 2018 160.0 36.30 39.20
LLL 180720C00165000 C Jul 20, 2018 165.0 31.90 34.40
LLL 180720C00170000 C Jul 20, 2018 170.0 27.20 30.10
LLL 180720C00175000 C Jul 20, 2018 175.0 23.80 26.60
LLL 180720C00180000 C Jul 20, 2018 180.0 20.60 22.80
LLL 180720C00185000 C Jul 20, 2018 185.0 17.00 18.70
LLL 180720C00190000 C Jul 20, 2018 190.0 13.80 15.50
LLL 180720C00195000 C Jul 20, 2018 195.0 11.70 12.70
LLL 180720C00200000 C Jul 20, 2018 200.0 8.60 10.50
LLL 180720C00210000 C Jul 20, 2018 210.0 5.70 6.60
LLL 180720C00220000 C Jul 20, 2018 220.0 2.85 3.90
LLL 180720C00230000 C Jul 20, 2018 230.0 1.85 2.10
LLL 180720C00240000 C Jul 20, 2018 240.0 1.00 1.30
LLL 180720C00250000 C Jul 20, 2018 250.0 0.50 0.70
LLL 180720C00260000 C Jul 20, 2018 260.0 0.25 0.45
LLL 180720P00140000 P Jul 20, 2018 140.0 0.75 0.95
LLL 180720P00145000 P Jul 20, 2018 145.0 0.85 1.30
LLL 180720P00150000 P Jul 20, 2018 150.0 1.20 2.05
LLL 180720P00155000 P Jul 20, 2018 155.0 1.60 2.10
LLL 180720P00160000 P Jul 20, 2018 160.0 2.10 2.70
LLL 180720P00165000 P Jul 20, 2018 165.0 2.85 3.20
LLL 180720P00170000 P Jul 20, 2018 170.0 2.55 4.50
LLL 180720P00175000 P Jul 20, 2018 175.0 4.00 5.20
LLL 180720P00180000 P Jul 20, 2018 180.0 5.40 6.60
LLL 180720P00185000 P Jul 20, 2018 185.0 7.70 8.40
LLL 180720P00190000 P Jul 20, 2018 190.0 8.60 10.20
LLL 180720P00195000 P Jul 20, 2018 195.0 10.20 12.50
LLL 180720P00200000 P Jul 20, 2018 200.0 13.80 15.70
LLL 180720P00210000 P Jul 20, 2018 210.0 20.00 21.90
LLL 180720P00220000 P Jul 20, 2018 220.0 26.80 29.50
LLL 180720P00230000 P Jul 20, 2018 230.0 36.00 37.70
LLL 180720P00240000 P Jul 20, 2018 240.0 44.40 47.90
LLL 180720P00250000 P Jul 20, 2018 250.0 53.60 58.50
LLL 180720P00260000 P Jul 20, 2018 260.0 63.60 68.50
OPRA data is delayed 15 minutes.