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 Technologies Inc (LLL)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 170317C00075000 C 03/17/17 75.0 89.60 93.40
LLL 170317C00080000 C 03/17/17 80.0 84.50 88.70
LLL 170317C00085000 C 03/17/17 85.0 79.50 83.70
LLL 170317C00090000 C 03/17/17 90.0 74.50 78.50
LLL 170317C00095000 C 03/17/17 95.0 69.50 73.70
LLL 170317C00100000 C 03/17/17 100.0 64.40 68.40
LLL 170317C00105000 C 03/17/17 105.0 59.40 63.40
LLL 170317C00110000 C 03/17/17 110.0 54.40 58.40
LLL 170317C00115000 C 03/17/17 115.0 49.40 53.40
LLL 170317C00120000 C 03/17/17 120.0 44.40 48.40
LLL 170317C00125000 C 03/17/17 125.0 39.50 43.40
LLL 170317C00130000 C 03/17/17 130.0 34.60 38.50
LLL 170317C00135000 C 03/17/17 135.0 29.70 33.30
LLL 170317C00140000 C 03/17/17 140.0 25.00 28.20
LLL 170317C00145000 C 03/17/17 145.0 20.20 23.00
LLL 170317C00150000 C 03/17/17 150.0 15.20 18.00
LLL 170317C00155000 C 03/17/17 155.0 10.20 12.90
LLL 170317C00160000 C 03/17/17 160.0 7.00 7.60
LLL 170317C00165000 C 03/17/17 165.0 3.10 3.70
LLL 170317C00170000 C 03/17/17 170.0 0.90 1.35
LLL 170317C00175000 C 03/17/17 175.0 0.15 0.55
LLL 170317C00180000 C 03/17/17 180.0 0.00 0.35
LLL 170317C00185000 C 03/17/17 185.0 0.00 0.20
LLL 170317C00190000 C 03/17/17 190.0 0.00 0.10
LLL 170317C00195000 C 03/17/17 195.0 0.00 0.05
LLL 170317C00200000 C 03/17/17 200.0 0.00 0.05
LLL 170317C00210000 C 03/17/17 210.0 0.00 0.05
LLL 170317C00220000 C 03/17/17 220.0 0.00 0.05
LLL 170317P00075000 P 03/17/17 75.0 0.00 0.05
LLL 170317P00080000 P 03/17/17 80.0 0.00 0.05
LLL 170317P00085000 P 03/17/17 85.0 0.00 0.05
LLL 170317P00090000 P 03/17/17 90.0 0.00 0.05
LLL 170317P00095000 P 03/17/17 95.0 0.00 0.05
LLL 170317P00100000 P 03/17/17 100.0 0.00 0.05
LLL 170317P00105000 P 03/17/17 105.0 0.00 0.05
LLL 170317P00110000 P 03/17/17 110.0 0.00 0.05
LLL 170317P00115000 P 03/17/17 115.0 0.00 0.05
LLL 170317P00120000 P 03/17/17 120.0 0.00 0.05
LLL 170317P00125000 P 03/17/17 125.0 0.00 0.05
LLL 170317P00130000 P 03/17/17 130.0 0.00 0.10
LLL 170317P00135000 P 03/17/17 135.0 0.00 0.20
LLL 170317P00140000 P 03/17/17 140.0 0.00 0.20
LLL 170317P00145000 P 03/17/17 145.0 0.00 0.35
LLL 170317P00150000 P 03/17/17 150.0 0.05 0.25
LLL 170317P00155000 P 03/17/17 155.0 0.30 0.60
LLL 170317P00160000 P 03/17/17 160.0 0.80 1.15
LLL 170317P00165000 P 03/17/17 165.0 2.05 2.35
LLL 170317P00170000 P 03/17/17 170.0 4.70 5.40
LLL 170317P00175000 P 03/17/17 175.0 8.70 10.90
LLL 170317P00180000 P 03/17/17 180.0 12.90 16.20
LLL 170317P00185000 P 03/17/17 185.0 17.90 21.20
LLL 170317P00190000 P 03/17/17 190.0 22.60 26.20
LLL 170317P00195000 P 03/17/17 195.0 27.20 31.20
LLL 170317P00200000 P 03/17/17 200.0 32.10 36.20
LLL 170317P00210000 P 03/17/17 210.0 42.10 46.20
LLL 170317P00220000 P 03/17/17 220.0 52.60 56.20
LLL 170421C00075000 C 04/21/17 75.0 89.50 93.10
LLL 170421C00080000 C 04/21/17 80.0 84.60 88.50
LLL 170421C00085000 C 04/21/17 85.0 79.40 83.40
LLL 170421C00090000 C 04/21/17 90.0 74.60 78.50
LLL 170421C00095000 C 04/21/17 95.0 69.40 73.40
LLL 170421C00100000 C 04/21/17 100.0 64.60 68.50
LLL 170421C00105000 C 04/21/17 105.0 59.40 63.40
LLL 170421C00110000 C 04/21/17 110.0 54.40 58.40
LLL 170421C00115000 C 04/21/17 115.0 49.40 53.40
LLL 170421C00120000 C 04/21/17 120.0 44.60 48.40
LLL 170421C00125000 C 04/21/17 125.0 39.60 43.40
LLL 170421C00130000 C 04/21/17 130.0 34.60 38.40
LLL 170421C00135000 C 04/21/17 135.0 29.60 32.40
LLL 170421C00140000 C 04/21/17 140.0 24.50 27.80
LLL 170421C00145000 C 04/21/17 145.0 19.50 22.90
LLL 170421C00150000 C 04/21/17 150.0 16.50 17.50
LLL 170421C00155000 C 04/21/17 155.0 12.50 13.10
LLL 170421C00160000 C 04/21/17 160.0 8.30 9.00
LLL 170421C00165000 C 04/21/17 165.0 4.80 5.60
LLL 170421C00170000 C 04/21/17 170.0 2.60 3.10
LLL 170421C00175000 C 04/21/17 175.0 1.05 1.55
LLL 170421C00180000 C 04/21/17 180.0 0.40 1.55
LLL 170421C00185000 C 04/21/17 185.0 0.10 0.45
LLL 170421C00190000 C 04/21/17 190.0 0.00 0.35
LLL 170421C00195000 C 04/21/17 195.0 0.00 0.25
LLL 170421C00200000 C 04/21/17 200.0 0.00 0.20
LLL 170421C00210000 C 04/21/17 210.0 0.00 0.10
LLL 170421C00220000 C 04/21/17 220.0 0.00 0.05
LLL 170421P00075000 P 04/21/17 75.0 0.00 0.05
LLL 170421P00080000 P 04/21/17 80.0 0.00 0.05
LLL 170421P00085000 P 04/21/17 85.0 0.00 0.05
LLL 170421P00090000 P 04/21/17 90.0 0.00 0.05
LLL 170421P00095000 P 04/21/17 95.0 0.00 0.05
LLL 170421P00100000 P 04/21/17 100.0 0.00 0.05
LLL 170421P00105000 P 04/21/17 105.0 0.00 0.05
LLL 170421P00110000 P 04/21/17 110.0 0.00 0.10
LLL 170421P00115000 P 04/21/17 115.0 0.00 0.20
LLL 170421P00120000 P 04/21/17 120.0 0.00 0.25
LLL 170421P00125000 P 04/21/17 125.0 0.00 0.30
LLL 170421P00130000 P 04/21/17 130.0 0.00 0.35
LLL 170421P00135000 P 04/21/17 135.0 0.05 0.45
LLL 170421P00140000 P 04/21/17 140.0 0.20 0.50
LLL 170421P00145000 P 04/21/17 145.0 0.35 0.75
LLL 170421P00150000 P 04/21/17 150.0 0.25 1.10
LLL 170421P00155000 P 04/21/17 155.0 1.20 1.50
LLL 170421P00160000 P 04/21/17 160.0 2.20 2.65
LLL 170421P00165000 P 04/21/17 165.0 3.80 4.40
LLL 170421P00170000 P 04/21/17 170.0 6.20 6.90
LLL 170421P00175000 P 04/21/17 175.0 9.50 10.50
LLL 170421P00180000 P 04/21/17 180.0 13.80 16.00
LLL 170421P00185000 P 04/21/17 185.0 18.10 20.60
LLL 170421P00190000 P 04/21/17 190.0 23.00 26.30
LLL 170421P00195000 P 04/21/17 195.0 28.00 31.20
LLL 170421P00200000 P 04/21/17 200.0 32.10 36.20
LLL 170421P00210000 P 04/21/17 210.0 42.10 46.20
LLL 170421P00220000 P 04/21/17 220.0 52.60 56.20
LLL 170721C00075000 C 07/21/17 75.0 90.90 92.50
LLL 170721C00080000 C 07/21/17 80.0 85.90 87.50
LLL 170721C00085000 C 07/21/17 85.0 80.90 82.50
LLL 170721C00090000 C 07/21/17 90.0 75.90 77.50
LLL 170721C00095000 C 07/21/17 95.0 70.90 72.50
LLL 170721C00100000 C 07/21/17 100.0 65.90 67.50
LLL 170721C00105000 C 07/21/17 105.0 60.90 62.50
LLL 170721C00110000 C 07/21/17 110.0 55.90 57.50
LLL 170721C00115000 C 07/21/17 115.0 50.90 52.50
LLL 170721C00120000 C 07/21/17 120.0 45.90 47.40
LLL 170721C00125000 C 07/21/17 125.0 41.10 42.40
LLL 170721C00130000 C 07/21/17 130.0 36.30 37.50
LLL 170721C00135000 C 07/21/17 135.0 31.60 32.80
LLL 170721C00140000 C 07/21/17 140.0 27.10 28.00
LLL 170721C00145000 C 07/21/17 145.0 22.80 23.60
LLL 170721C00150000 C 07/21/17 150.0 18.50 19.40
LLL 170721C00155000 C 07/21/17 155.0 14.70 15.50
LLL 170721C00160000 C 07/21/17 160.0 11.30 12.00
LLL 170721C00165000 C 07/21/17 165.0 8.20 9.00
LLL 170721C00170000 C 07/21/17 170.0 5.40 6.70
LLL 170721C00175000 C 07/21/17 175.0 3.60 4.90
LLL 170721C00180000 C 07/21/17 180.0 2.45 3.30
LLL 170721C00185000 C 07/21/17 185.0 1.45 2.30
LLL 170721C00190000 C 07/21/17 190.0 0.80 1.45
LLL 170721C00195000 C 07/21/17 195.0 0.45 0.95
LLL 170721C00200000 C 07/21/17 200.0 0.20 0.60
LLL 170721C00210000 C 07/21/17 210.0 0.00 0.50
LLL 170721C00220000 C 07/21/17 220.0 0.00 0.40
LLL 170721P00075000 P 07/21/17 75.0 0.00 0.05
LLL 170721P00080000 P 07/21/17 80.0 0.00 0.10
LLL 170721P00085000 P 07/21/17 85.0 0.00 0.20
LLL 170721P00090000 P 07/21/17 90.0 0.00 0.30
LLL 170721P00095000 P 07/21/17 95.0 0.00 0.45
LLL 170721P00100000 P 07/21/17 100.0 0.00 0.50
LLL 170721P00105000 P 07/21/17 105.0 0.00 0.50
LLL 170721P00110000 P 07/21/17 110.0 0.05 0.45
LLL 170721P00115000 P 07/21/17 115.0 0.05 0.65
LLL 170721P00120000 P 07/21/17 120.0 0.05 0.90
LLL 170721P00125000 P 07/21/17 125.0 0.20 1.10
LLL 170721P00130000 P 07/21/17 130.0 0.15 1.30
LLL 170721P00135000 P 07/21/17 135.0 0.55 1.40
LLL 170721P00140000 P 07/21/17 140.0 1.00 1.95
LLL 170721P00145000 P 07/21/17 145.0 1.95 2.35
LLL 170721P00150000 P 07/21/17 150.0 2.85 3.60
LLL 170721P00155000 P 07/21/17 155.0 3.60 4.90
LLL 170721P00160000 P 07/21/17 160.0 5.40 6.10
LLL 170721P00165000 P 07/21/17 165.0 7.60 8.60
LLL 170721P00170000 P 07/21/17 170.0 10.00 11.30
LLL 170721P00175000 P 07/21/17 175.0 13.00 14.50
LLL 170721P00180000 P 07/21/17 180.0 16.50 17.50
LLL 170721P00185000 P 07/21/17 185.0 20.30 21.40
LLL 170721P00190000 P 07/21/17 190.0 24.80 26.30
LLL 170721P00195000 P 07/21/17 195.0 29.30 30.80
LLL 170721P00200000 P 07/21/17 200.0 33.80 35.60
LLL 170721P00210000 P 07/21/17 210.0 43.80 45.30
LLL 170721P00220000 P 07/21/17 220.0 53.60 55.20
LLL 171020C00085000 C 10/20/17 85.0 79.60 83.00
LLL 171020C00090000 C 10/20/17 90.0 74.60 78.20
LLL 171020C00095000 C 10/20/17 95.0 69.60 73.00
LLL 171020C00100000 C 10/20/17 100.0 64.60 68.00
LLL 171020C00105000 C 10/20/17 105.0 59.60 63.00
LLL 171020C00110000 C 10/20/17 110.0 54.60 58.00
LLL 171020C00115000 C 10/20/17 115.0 49.50 53.00
LLL 171020C00120000 C 10/20/17 120.0 44.90 48.20
LLL 171020C00125000 C 10/20/17 125.0 40.10 43.10
LLL 171020C00130000 C 10/20/17 130.0 35.50 38.50
LLL 171020C00135000 C 10/20/17 135.0 30.90 33.90
LLL 171020C00140000 C 10/20/17 140.0 26.60 29.60
LLL 171020C00145000 C 10/20/17 145.0 22.40 25.60
LLL 171020C00150000 C 10/20/17 150.0 18.90 21.60
LLL 171020C00155000 C 10/20/17 155.0 16.10 17.80
LLL 171020C00160000 C 10/20/17 160.0 12.80 14.20
LLL 171020C00165000 C 10/20/17 165.0 9.80 11.30
LLL 171020C00170000 C 10/20/17 170.0 7.30 9.00
LLL 171020C00175000 C 10/20/17 175.0 5.30 7.00
LLL 171020C00180000 C 10/20/17 180.0 3.70 5.30
LLL 171020C00185000 C 10/20/17 185.0 2.45 4.00
LLL 171020C00190000 C 10/20/17 190.0 1.60 3.10
LLL 171020C00195000 C 10/20/17 195.0 0.00 2.70
LLL 171020C00200000 C 10/20/17 200.0 0.60 1.60
LLL 171020C00210000 C 10/20/17 210.0 0.00 1.70
LLL 171020C00220000 C 10/20/17 220.0 0.05 0.65
LLL 171020C00230000 C 10/20/17 230.0 0.00 0.50
LLL 171020C00240000 C 10/20/17 240.0 0.00 0.30
LLL 171020C00250000 C 10/20/17 250.0 0.00 0.20
LLL 171020P00085000 P 10/20/17 85.0 0.00 0.60
LLL 171020P00090000 P 10/20/17 90.0 0.05 0.85
LLL 171020P00095000 P 10/20/17 95.0 0.05 0.80
LLL 171020P00100000 P 10/20/17 100.0 0.10 0.95
LLL 171020P00105000 P 10/20/17 105.0 0.20 1.00
LLL 171020P00110000 P 10/20/17 110.0 0.35 1.20
LLL 171020P00115000 P 10/20/17 115.0 0.60 1.45
LLL 171020P00120000 P 10/20/17 120.0 0.70 1.70
LLL 171020P00125000 P 10/20/17 125.0 1.10 2.00
LLL 171020P00130000 P 10/20/17 130.0 1.50 2.45
LLL 171020P00135000 P 10/20/17 135.0 2.00 3.10
LLL 171020P00140000 P 10/20/17 140.0 2.65 3.90
LLL 171020P00145000 P 10/20/17 145.0 3.60 4.30
LLL 171020P00150000 P 10/20/17 150.0 4.60 6.10
LLL 171020P00155000 P 10/20/17 155.0 6.00 7.60
LLL 171020P00160000 P 10/20/17 160.0 7.80 9.40
LLL 171020P00165000 P 10/20/17 165.0 9.80 11.60
LLL 171020P00170000 P 10/20/17 170.0 12.40 14.10
LLL 171020P00175000 P 10/20/17 175.0 15.30 17.00
LLL 171020P00180000 P 10/20/17 180.0 18.40 20.60
LLL 171020P00185000 P 10/20/17 185.0 21.80 25.10
LLL 171020P00190000 P 10/20/17 190.0 26.00 28.90
LLL 171020P00195000 P 10/20/17 195.0 29.80 33.50
LLL 171020P00200000 P 10/20/17 200.0 34.00 38.00
LLL 171020P00210000 P 10/20/17 210.0 43.50 47.10
LLL 171020P00220000 P 10/20/17 220.0 53.10 56.70
LLL 171020P00230000 P 10/20/17 230.0 63.00 66.50
LLL 171020P00240000 P 10/20/17 240.0 72.90 76.40
LLL 171020P00250000 P 10/20/17 250.0 82.80 86.30

OPRA data is delayed 15 minutes.