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 Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 170421C00075000 C 04/21/17 75.0 89.70 92.80
LLL 170421C00080000 C 04/21/17 80.0 84.70 87.70
LLL 170421C00085000 C 04/21/17 85.0 79.70 83.10
LLL 170421C00090000 C 04/21/17 90.0 74.70 77.70
LLL 170421C00095000 C 04/21/17 95.0 69.70 72.70
LLL 170421C00100000 C 04/21/17 100.0 64.70 67.60
LLL 170421C00105000 C 04/21/17 105.0 59.70 62.60
LLL 170421C00110000 C 04/21/17 110.0 54.70 57.60
LLL 170421C00115000 C 04/21/17 115.0 49.70 52.60
LLL 170421C00120000 C 04/21/17 120.0 44.70 47.90
LLL 170421C00125000 C 04/21/17 125.0 39.80 42.70
LLL 170421C00130000 C 04/21/17 130.0 34.70 37.70
LLL 170421C00135000 C 04/21/17 135.0 29.90 32.70
LLL 170421C00140000 C 04/21/17 140.0 24.90 27.70
LLL 170421C00145000 C 04/21/17 145.0 20.00 22.70
LLL 170421C00150000 C 04/21/17 150.0 15.20 17.80
LLL 170421C00155000 C 04/21/17 155.0 10.20 13.00
LLL 170421C00160000 C 04/21/17 160.0 7.20 8.30
LLL 170421C00165000 C 04/21/17 165.0 3.60 4.10
LLL 170421C00170000 C 04/21/17 170.0 1.20 1.60
LLL 170421C00175000 C 04/21/17 175.0 0.10 0.80
LLL 170421C00180000 C 04/21/17 180.0 0.00 0.60
LLL 170421C00185000 C 04/21/17 185.0 0.00 0.25
LLL 170421C00190000 C 04/21/17 190.0 0.00 0.15
LLL 170421C00195000 C 04/21/17 195.0 0.00 0.10
LLL 170421C00200000 C 04/21/17 200.0 0.00 0.05
LLL 170421C00210000 C 04/21/17 210.0 0.00 0.05
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 0.05
LLL 170421P00115000 P 04/21/17 115.0 0.00 0.05
LLL 170421P00120000 P 04/21/17 120.0 0.00 0.05
LLL 170421P00125000 P 04/21/17 125.0 0.00 0.10
LLL 170421P00130000 P 04/21/17 130.0 0.00 0.15
LLL 170421P00135000 P 04/21/17 135.0 0.00 0.35
LLL 170421P00140000 P 04/21/17 140.0 0.00 0.75
LLL 170421P00145000 P 04/21/17 145.0 0.00 1.00
LLL 170421P00150000 P 04/21/17 150.0 0.00 0.60
LLL 170421P00155000 P 04/21/17 155.0 0.35 0.60
LLL 170421P00160000 P 04/21/17 160.0 0.60 0.90
LLL 170421P00165000 P 04/21/17 165.0 1.80 2.20
LLL 170421P00170000 P 04/21/17 170.0 4.30 5.10
LLL 170421P00175000 P 04/21/17 175.0 7.90 10.20
LLL 170421P00180000 P 04/21/17 180.0 12.50 14.50
LLL 170421P00185000 P 04/21/17 185.0 17.40 19.90
LLL 170421P00190000 P 04/21/17 190.0 22.40 24.90
LLL 170421P00195000 P 04/21/17 195.0 27.40 29.90
LLL 170421P00200000 P 04/21/17 200.0 32.40 35.00
LLL 170421P00210000 P 04/21/17 210.0 42.10 44.90
LLL 170421P00220000 P 04/21/17 220.0 52.30 55.00
LLL 170519C00125000 C 05/19/17 125.0 40.00 42.90
LLL 170519C00130000 C 05/19/17 130.0 35.10 38.00
LLL 170519C00135000 C 05/19/17 135.0 30.20 33.00
LLL 170519C00140000 C 05/19/17 140.0 25.30 28.10
LLL 170519C00145000 C 05/19/17 145.0 20.40 23.30
LLL 170519C00150000 C 05/19/17 150.0 17.00 18.40
LLL 170519C00155000 C 05/19/17 155.0 11.40 14.00
LLL 170519C00160000 C 05/19/17 160.0 8.80 10.00
LLL 170519C00165000 C 05/19/17 165.0 5.60 6.50
LLL 170519C00170000 C 05/19/17 170.0 3.30 3.70
LLL 170519C00175000 C 05/19/17 175.0 1.60 2.05
LLL 170519C00180000 C 05/19/17 180.0 0.50 1.10
LLL 170519C00185000 C 05/19/17 185.0 0.25 1.30
LLL 170519C00190000 C 05/19/17 190.0 0.05 0.45
LLL 170519C00195000 C 05/19/17 195.0 0.00 0.45
LLL 170519C00200000 C 05/19/17 200.0 0.00 0.35
LLL 170519C00210000 C 05/19/17 210.0 0.00 0.15
LLL 170519C00220000 C 05/19/17 220.0 0.00 0.10
LLL 170519C00230000 C 05/19/17 230.0 0.00 0.05
LLL 170519P00125000 P 05/19/17 125.0 0.05 0.45
LLL 170519P00130000 P 05/19/17 130.0 0.05 1.15
LLL 170519P00135000 P 05/19/17 135.0 0.10 1.25
LLL 170519P00140000 P 05/19/17 140.0 0.25 1.50
LLL 170519P00145000 P 05/19/17 145.0 0.40 1.80
LLL 170519P00150000 P 05/19/17 150.0 0.80 1.15
LLL 170519P00155000 P 05/19/17 155.0 1.40 1.75
LLL 170519P00160000 P 05/19/17 160.0 2.60 2.90
LLL 170519P00165000 P 05/19/17 165.0 4.30 5.20
LLL 170519P00170000 P 05/19/17 170.0 6.80 7.70
LLL 170519P00175000 P 05/19/17 175.0 10.00 12.30
LLL 170519P00180000 P 05/19/17 180.0 13.80 16.80
LLL 170519P00185000 P 05/19/17 185.0 18.30 21.10
LLL 170519P00190000 P 05/19/17 190.0 23.00 25.50
LLL 170519P00195000 P 05/19/17 195.0 27.90 30.80
LLL 170519P00200000 P 05/19/17 200.0 32.80 35.70
LLL 170519P00210000 P 05/19/17 210.0 42.80 45.80
LLL 170519P00220000 P 05/19/17 220.0 52.80 55.80
LLL 170519P00230000 P 05/19/17 230.0 62.70 65.60
LLL 170721C00075000 C 07/21/17 75.0 89.70 92.80
LLL 170721C00080000 C 07/21/17 80.0 84.70 88.10
LLL 170721C00085000 C 07/21/17 85.0 79.70 82.80
LLL 170721C00090000 C 07/21/17 90.0 74.80 77.70
LLL 170721C00095000 C 07/21/17 95.0 69.80 72.70
LLL 170721C00100000 C 07/21/17 100.0 64.80 67.70
LLL 170721C00105000 C 07/21/17 105.0 59.90 62.80
LLL 170721C00110000 C 07/21/17 110.0 55.00 58.00
LLL 170721C00115000 C 07/21/17 115.0 50.00 53.00
LLL 170721C00120000 C 07/21/17 120.0 45.10 48.00
LLL 170721C00125000 C 07/21/17 125.0 40.20 43.00
LLL 170721C00130000 C 07/21/17 130.0 35.40 38.10
LLL 170721C00135000 C 07/21/17 135.0 30.60 33.40
LLL 170721C00140000 C 07/21/17 140.0 27.00 28.50
LLL 170721C00145000 C 07/21/17 145.0 21.20 23.80
LLL 170721C00150000 C 07/21/17 150.0 18.10 19.20
LLL 170721C00155000 C 07/21/17 155.0 14.00 15.20
LLL 170721C00160000 C 07/21/17 160.0 10.50 11.60
LLL 170721C00165000 C 07/21/17 165.0 7.20 8.40
LLL 170721C00170000 C 07/21/17 170.0 4.70 5.80
LLL 170721C00175000 C 07/21/17 175.0 3.00 3.80
LLL 170721C00180000 C 07/21/17 180.0 1.85 2.40
LLL 170721C00185000 C 07/21/17 185.0 0.80 1.40
LLL 170721C00190000 C 07/21/17 190.0 0.40 0.90
LLL 170721C00195000 C 07/21/17 195.0 0.20 0.65
LLL 170721C00200000 C 07/21/17 200.0 0.05 0.45
LLL 170721C00210000 C 07/21/17 210.0 0.00 0.45
LLL 170721C00220000 C 07/21/17 220.0 0.00 0.25
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 0.10
LLL 170721P00090000 P 07/21/17 90.0 0.00 0.15
LLL 170721P00095000 P 07/21/17 95.0 0.00 0.30
LLL 170721P00100000 P 07/21/17 100.0 0.00 0.40
LLL 170721P00105000 P 07/21/17 105.0 0.00 0.45
LLL 170721P00110000 P 07/21/17 110.0 0.00 0.50
LLL 170721P00115000 P 07/21/17 115.0 0.05 0.40
LLL 170721P00120000 P 07/21/17 120.0 0.10 0.55
LLL 170721P00125000 P 07/21/17 125.0 0.20 0.65
LLL 170721P00130000 P 07/21/17 130.0 0.40 0.85
LLL 170721P00135000 P 07/21/17 135.0 0.50 1.10
LLL 170721P00140000 P 07/21/17 140.0 0.80 1.50
LLL 170721P00145000 P 07/21/17 145.0 1.30 1.85
LLL 170721P00150000 P 07/21/17 150.0 1.80 2.65
LLL 170721P00155000 P 07/21/17 155.0 2.95 3.70
LLL 170721P00160000 P 07/21/17 160.0 4.30 5.10
LLL 170721P00165000 P 07/21/17 165.0 5.90 7.00
LLL 170721P00170000 P 07/21/17 170.0 8.40 9.40
LLL 170721P00175000 P 07/21/17 175.0 11.50 12.70
LLL 170721P00180000 P 07/21/17 180.0 15.00 17.00
LLL 170721P00185000 P 07/21/17 185.0 19.00 21.60
LLL 170721P00190000 P 07/21/17 190.0 23.40 26.40
LLL 170721P00195000 P 07/21/17 195.0 28.10 30.80
LLL 170721P00200000 P 07/21/17 200.0 32.90 35.60
LLL 170721P00210000 P 07/21/17 210.0 42.70 45.40
LLL 170721P00220000 P 07/21/17 220.0 52.70 55.40
LLL 171020C00085000 C 10/20/17 85.0 79.80 82.90
LLL 171020C00090000 C 10/20/17 90.0 74.80 77.90
LLL 171020C00095000 C 10/20/17 95.0 69.90 73.10
LLL 171020C00100000 C 10/20/17 100.0 65.00 68.00
LLL 171020C00105000 C 10/20/17 105.0 60.00 62.90
LLL 171020C00110000 C 10/20/17 110.0 55.10 58.10
LLL 171020C00115000 C 10/20/17 115.0 50.30 53.10
LLL 171020C00120000 C 10/20/17 120.0 45.40 48.20
LLL 171020C00125000 C 10/20/17 125.0 40.70 43.40
LLL 171020C00130000 C 10/20/17 130.0 35.90 38.70
LLL 171020C00135000 C 10/20/17 135.0 31.20 33.90
LLL 171020C00140000 C 10/20/17 140.0 26.70 29.50
LLL 171020C00145000 C 10/20/17 145.0 22.70 25.20
LLL 171020C00150000 C 10/20/17 150.0 18.60 21.20
LLL 171020C00155000 C 10/20/17 155.0 16.20 17.40
LLL 171020C00160000 C 10/20/17 160.0 12.70 14.00
LLL 171020C00165000 C 10/20/17 165.0 9.70 11.00
LLL 171020C00170000 C 10/20/17 170.0 7.10 8.40
LLL 171020C00175000 C 10/20/17 175.0 5.20 6.30
LLL 171020C00180000 C 10/20/17 180.0 3.60 4.50
LLL 171020C00185000 C 10/20/17 185.0 2.60 3.30
LLL 171020C00190000 C 10/20/17 190.0 1.50 2.25
LLL 171020C00195000 C 10/20/17 195.0 0.95 1.55
LLL 171020C00200000 C 10/20/17 200.0 0.60 1.10
LLL 171020C00210000 C 10/20/17 210.0 0.15 0.60
LLL 171020C00220000 C 10/20/17 220.0 0.00 0.50
LLL 171020C00230000 C 10/20/17 230.0 0.00 0.45
LLL 171020C00240000 C 10/20/17 240.0 0.00 0.30
LLL 171020C00250000 C 10/20/17 250.0 0.00 0.25
LLL 171020P00085000 P 10/20/17 85.0 0.00 0.45
LLL 171020P00090000 P 10/20/17 90.0 0.00 0.45
LLL 171020P00095000 P 10/20/17 95.0 0.00 0.50
LLL 171020P00100000 P 10/20/17 100.0 0.05 0.75
LLL 171020P00105000 P 10/20/17 105.0 0.30 0.85
LLL 171020P00110000 P 10/20/17 110.0 0.25 0.95
LLL 171020P00115000 P 10/20/17 115.0 0.40 1.10
LLL 171020P00120000 P 10/20/17 120.0 0.65 1.10
LLL 171020P00125000 P 10/20/17 125.0 0.95 1.45
LLL 171020P00130000 P 10/20/17 130.0 1.30 1.85
LLL 171020P00135000 P 10/20/17 135.0 1.55 2.40
LLL 171020P00140000 P 10/20/17 140.0 2.05 3.00
LLL 171020P00145000 P 10/20/17 145.0 2.90 3.80
LLL 171020P00150000 P 10/20/17 150.0 3.90 4.90
LLL 171020P00155000 P 10/20/17 155.0 5.10 6.30
LLL 171020P00160000 P 10/20/17 160.0 6.90 8.20
LLL 171020P00165000 P 10/20/17 165.0 9.00 10.10
LLL 171020P00170000 P 10/20/17 170.0 11.30 12.50
LLL 171020P00175000 P 10/20/17 175.0 14.00 15.30
LLL 171020P00180000 P 10/20/17 180.0 17.50 20.10
LLL 171020P00185000 P 10/20/17 185.0 21.10 23.60
LLL 171020P00190000 P 10/20/17 190.0 25.10 27.70
LLL 171020P00195000 P 10/20/17 195.0 29.30 31.90
LLL 171020P00200000 P 10/20/17 200.0 33.80 36.60
LLL 171020P00210000 P 10/20/17 210.0 43.30 45.90
LLL 171020P00220000 P 10/20/17 220.0 52.90 55.70
LLL 171020P00230000 P 10/20/17 230.0 62.70 65.60
LLL 171020P00240000 P 10/20/17 240.0 72.70 75.50
LLL 171020P00250000 P 10/20/17 250.0 82.70 85.40

OPRA data is delayed 15 minutes.