Value Line - The Most Trusted Name in Investment Research - Stock Quotes
L3 Technologies Inc (LLL)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 180316C00145000 C Mar 16, 2018 145.0 66.90 70.50
LLL 180316C00150000 C Mar 16, 2018 150.0 61.00 65.50
LLL 180316C00155000 C Mar 16, 2018 155.0 56.00 60.50
LLL 180316C00160000 C Mar 16, 2018 160.0 51.20 55.50
LLL 180316C00165000 C Mar 16, 2018 165.0 46.10 49.80
LLL 180316C00170000 C Mar 16, 2018 170.0 41.10 45.50
LLL 180316C00175000 C Mar 16, 2018 175.0 36.30 40.60
LLL 180316C00180000 C Mar 16, 2018 180.0 31.20 35.80
LLL 180316C00185000 C Mar 16, 2018 185.0 26.30 30.70
LLL 180316C00190000 C Mar 16, 2018 190.0 21.50 25.80
LLL 180316C00195000 C Mar 16, 2018 195.0 17.70 20.50
LLL 180316C00200000 C Mar 16, 2018 200.0 13.50 15.10
LLL 180316C00210000 C Mar 16, 2018 210.0 6.30 6.90
LLL 180316C00220000 C Mar 16, 2018 220.0 1.95 2.50
LLL 180316C00230000 C Mar 16, 2018 230.0 0.50 0.90
LLL 180316C00240000 C Mar 16, 2018 240.0 0.00 0.65
LLL 180316C00250000 C Mar 16, 2018 250.0 0.00 0.25
LLL 180316C00260000 C Mar 16, 2018 260.0 0.00 0.15
LLL 180316C00270000 C Mar 16, 2018 270.0 0.00 0.10
LLL 180316C00280000 C Mar 16, 2018 280.0 0.00 0.05
LLL 180316C00290000 C Mar 16, 2018 290.0 0.00 0.05
LLL 180316C00300000 C Mar 16, 2018 300.0 0.00 0.05
LLL 180316C00310000 C Mar 16, 2018 310.0 0.00 0.05
LLL 180316C00320000 C Mar 16, 2018 320.0 0.00 0.90
LLL 180316P00145000 P Mar 16, 2018 145.0 0.00 0.05
LLL 180316P00150000 P Mar 16, 2018 150.0 0.00 0.15
LLL 180316P00155000 P Mar 16, 2018 155.0 0.00 0.20
LLL 180316P00160000 P Mar 16, 2018 160.0 0.00 0.25
LLL 180316P00165000 P Mar 16, 2018 165.0 0.00 0.25
LLL 180316P00170000 P Mar 16, 2018 170.0 0.00 0.15
LLL 180316P00175000 P Mar 16, 2018 175.0 0.00 0.25
LLL 180316P00180000 P Mar 16, 2018 180.0 0.15 0.40
LLL 180316P00185000 P Mar 16, 2018 185.0 0.25 0.50
LLL 180316P00190000 P Mar 16, 2018 190.0 0.45 0.95
LLL 180316P00195000 P Mar 16, 2018 195.0 0.70 1.00
LLL 180316P00200000 P Mar 16, 2018 200.0 1.30 1.60
LLL 180316P00210000 P Mar 16, 2018 210.0 3.00 4.50
LLL 180316P00220000 P Mar 16, 2018 220.0 9.00 10.10
LLL 180316P00230000 P Mar 16, 2018 230.0 16.60 19.20
LLL 180316P00240000 P Mar 16, 2018 240.0 25.40 28.90
LLL 180316P00250000 P Mar 16, 2018 250.0 35.30 39.40
LLL 180316P00260000 P Mar 16, 2018 260.0 45.20 49.40
LLL 180316P00270000 P Mar 16, 2018 270.0 55.20 59.40
LLL 180316P00280000 P Mar 16, 2018 280.0 65.20 69.50
LLL 180316P00290000 P Mar 16, 2018 290.0 75.20 79.40
LLL 180316P00300000 P Mar 16, 2018 300.0 85.20 89.50
LLL 180316P00310000 P Mar 16, 2018 310.0 95.20 99.50
LLL 180316P00320000 P Mar 16, 2018 320.0 105.00 109.50
LLL 180420C00115000 C Apr 20, 2018 115.0 96.80 100.50
LLL 180420C00120000 C Apr 20, 2018 120.0 91.60 95.50
LLL 180420C00125000 C Apr 20, 2018 125.0 86.60 90.50
LLL 180420C00130000 C Apr 20, 2018 130.0 81.70 85.50
LLL 180420C00135000 C Apr 20, 2018 135.0 76.50 80.50
LLL 180420C00140000 C Apr 20, 2018 140.0 71.90 75.50
LLL 180420C00145000 C Apr 20, 2018 145.0 66.60 70.50
LLL 180420C00150000 C Apr 20, 2018 150.0 61.60 65.60
LLL 180420C00155000 C Apr 20, 2018 155.0 56.40 60.70
LLL 180420C00160000 C Apr 20, 2018 160.0 51.50 55.70
LLL 180420C00165000 C Apr 20, 2018 165.0 47.00 50.70
LLL 180420C00170000 C Apr 20, 2018 170.0 42.50 45.90
LLL 180420C00175000 C Apr 20, 2018 175.0 37.90 41.00
LLL 180420C00180000 C Apr 20, 2018 180.0 33.00 35.50
LLL 180420C00185000 C Apr 20, 2018 185.0 28.00 31.80
LLL 180420C00190000 C Apr 20, 2018 190.0 24.30 25.80
LLL 180420C00195000 C Apr 20, 2018 195.0 19.80 21.30
LLL 180420C00200000 C Apr 20, 2018 200.0 16.00 17.40
LLL 180420C00210000 C Apr 20, 2018 210.0 9.00 9.70
LLL 180420C00220000 C Apr 20, 2018 220.0 4.50 5.00
LLL 180420C00230000 C Apr 20, 2018 230.0 1.85 2.25
LLL 180420C00240000 C Apr 20, 2018 240.0 0.45 1.05
LLL 180420C00250000 C Apr 20, 2018 250.0 0.20 0.55
LLL 180420P00115000 P Apr 20, 2018 115.0 0.00 0.05
LLL 180420P00120000 P Apr 20, 2018 120.0 0.00 0.10
LLL 180420P00125000 P Apr 20, 2018 125.0 0.00 0.15
LLL 180420P00130000 P Apr 20, 2018 130.0 0.00 0.20
LLL 180420P00135000 P Apr 20, 2018 135.0 0.00 0.30
LLL 180420P00140000 P Apr 20, 2018 140.0 0.00 0.45
LLL 180420P00145000 P Apr 20, 2018 145.0 0.00 0.55
LLL 180420P00150000 P Apr 20, 2018 150.0 0.00 0.60
LLL 180420P00155000 P Apr 20, 2018 155.0 0.00 0.55
LLL 180420P00160000 P Apr 20, 2018 160.0 0.15 0.65
LLL 180420P00165000 P Apr 20, 2018 165.0 0.25 0.55
LLL 180420P00170000 P Apr 20, 2018 170.0 0.35 0.65
LLL 180420P00175000 P Apr 20, 2018 175.0 0.50 1.10
LLL 180420P00180000 P Apr 20, 2018 180.0 0.70 1.10
LLL 180420P00185000 P Apr 20, 2018 185.0 1.00 1.40
LLL 180420P00190000 P Apr 20, 2018 190.0 1.60 1.95
LLL 180420P00195000 P Apr 20, 2018 195.0 2.05 2.60
LLL 180420P00200000 P Apr 20, 2018 200.0 3.10 3.80
LLL 180420P00210000 P Apr 20, 2018 210.0 6.00 6.90
LLL 180420P00220000 P Apr 20, 2018 220.0 11.10 12.20
LLL 180420P00230000 P Apr 20, 2018 230.0 17.10 20.30
LLL 180420P00240000 P Apr 20, 2018 240.0 25.80 29.00
LLL 180420P00250000 P Apr 20, 2018 250.0 35.80 40.10
LLL 180720C00140000 C Jul 20, 2018 140.0 72.00 75.90
LLL 180720C00145000 C Jul 20, 2018 145.0 66.80 71.00
LLL 180720C00150000 C Jul 20, 2018 150.0 62.10 66.30
LLL 180720C00155000 C Jul 20, 2018 155.0 57.20 61.50
LLL 180720C00160000 C Jul 20, 2018 160.0 53.10 56.70
LLL 180720C00165000 C Jul 20, 2018 165.0 49.00 51.90
LLL 180720C00170000 C Jul 20, 2018 170.0 44.50 47.30
LLL 180720C00175000 C Jul 20, 2018 175.0 39.80 41.70
LLL 180720C00180000 C Jul 20, 2018 180.0 35.40 37.10
LLL 180720C00185000 C Jul 20, 2018 185.0 31.30 33.50
LLL 180720C00190000 C Jul 20, 2018 190.0 27.30 28.90
LLL 180720C00195000 C Jul 20, 2018 195.0 23.50 25.10
LLL 180720C00200000 C Jul 20, 2018 200.0 20.00 20.90
LLL 180720C00210000 C Jul 20, 2018 210.0 13.80 14.70
LLL 180720C00220000 C Jul 20, 2018 220.0 9.10 9.80
LLL 180720C00230000 C Jul 20, 2018 230.0 5.60 6.20
LLL 180720C00240000 C Jul 20, 2018 240.0 3.30 3.70
LLL 180720C00250000 C Jul 20, 2018 250.0 1.85 2.15
LLL 180720C00260000 C Jul 20, 2018 260.0 0.95 1.30
LLL 180720P00140000 P Jul 20, 2018 140.0 0.40 0.65
LLL 180720P00145000 P Jul 20, 2018 145.0 0.55 0.85
LLL 180720P00150000 P Jul 20, 2018 150.0 0.65 0.90
LLL 180720P00155000 P Jul 20, 2018 155.0 0.85 1.15
LLL 180720P00160000 P Jul 20, 2018 160.0 1.10 1.40
LLL 180720P00165000 P Jul 20, 2018 165.0 1.40 1.70
LLL 180720P00170000 P Jul 20, 2018 170.0 1.75 2.05
LLL 180720P00175000 P Jul 20, 2018 175.0 2.10 3.40
LLL 180720P00180000 P Jul 20, 2018 180.0 2.65 3.20
LLL 180720P00185000 P Jul 20, 2018 185.0 3.60 4.00
LLL 180720P00190000 P Jul 20, 2018 190.0 4.50 5.20
LLL 180720P00195000 P Jul 20, 2018 195.0 5.60 6.20
LLL 180720P00200000 P Jul 20, 2018 200.0 7.00 7.60
LLL 180720P00210000 P Jul 20, 2018 210.0 10.50 11.40
LLL 180720P00220000 P Jul 20, 2018 220.0 15.60 16.70
LLL 180720P00230000 P Jul 20, 2018 230.0 21.40 23.30
LLL 180720P00240000 P Jul 20, 2018 240.0 29.00 31.10
LLL 180720P00250000 P Jul 20, 2018 250.0 36.70 39.80
LLL 180720P00260000 P Jul 20, 2018 260.0 45.90 48.80
OPRA data is delayed 15 minutes.