Value Line - The Most Trusted Name in Investment Research - Stock Quotes
L3 Technologies Inc (LLL)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 180518C00140000 C May 18, 2018 140.0 65.40 68.90
LLL 180518C00145000 C May 18, 2018 145.0 60.00 63.90
LLL 180518C00150000 C May 18, 2018 150.0 54.90 59.10
LLL 180518C00155000 C May 18, 2018 155.0 50.10 54.10
LLL 180518C00160000 C May 18, 2018 160.0 45.50 49.10
LLL 180518C00165000 C May 18, 2018 165.0 40.10 44.00
LLL 180518C00170000 C May 18, 2018 170.0 35.50 39.20
LLL 180518C00175000 C May 18, 2018 175.0 30.70 34.30
LLL 180518C00180000 C May 18, 2018 180.0 25.80 29.20
LLL 180518C00185000 C May 18, 2018 185.0 21.20 24.00
LLL 180518C00190000 C May 18, 2018 190.0 16.50 19.40
LLL 180518C00195000 C May 18, 2018 195.0 11.90 14.80
LLL 180518C00200000 C May 18, 2018 200.0 9.70 10.30
LLL 180518C00210000 C May 18, 2018 210.0 4.10 4.40
LLL 180518C00220000 C May 18, 2018 220.0 1.25 1.50
LLL 180518C00230000 C May 18, 2018 230.0 0.20 0.30
LLL 180518C00240000 C May 18, 2018 240.0 0.00 0.15
LLL 180518C00250000 C May 18, 2018 250.0 0.00 0.10
LLL 180518C00260000 C May 18, 2018 260.0 0.00 0.10
LLL 180518C00270000 C May 18, 2018 270.0 0.00 0.05
LLL 180518C00280000 C May 18, 2018 280.0 0.00 0.05
LLL 180518C00290000 C May 18, 2018 290.0 0.00 0.05
LLL 180518C00300000 C May 18, 2018 300.0 0.00 0.05
LLL 180518P00140000 P May 18, 2018 140.0 0.00 0.05
LLL 180518P00145000 P May 18, 2018 145.0 0.00 0.10
LLL 180518P00150000 P May 18, 2018 150.0 0.00 0.10
LLL 180518P00155000 P May 18, 2018 155.0 0.00 0.25
LLL 180518P00160000 P May 18, 2018 160.0 0.00 0.35
LLL 180518P00165000 P May 18, 2018 165.0 0.00 0.20
LLL 180518P00170000 P May 18, 2018 170.0 0.05 0.45
LLL 180518P00175000 P May 18, 2018 175.0 0.00 0.55
LLL 180518P00180000 P May 18, 2018 180.0 0.30 0.50
LLL 180518P00185000 P May 18, 2018 185.0 0.65 0.85
LLL 180518P00190000 P May 18, 2018 190.0 1.05 1.35
LLL 180518P00195000 P May 18, 2018 195.0 1.85 2.05
LLL 180518P00200000 P May 18, 2018 200.0 3.00 3.40
LLL 180518P00210000 P May 18, 2018 210.0 7.40 8.10
LLL 180518P00220000 P May 18, 2018 220.0 14.20 15.90
LLL 180518P00230000 P May 18, 2018 230.0 22.60 25.80
LLL 180518P00240000 P May 18, 2018 240.0 31.80 35.40
LLL 180518P00250000 P May 18, 2018 250.0 41.70 45.50
LLL 180518P00260000 P May 18, 2018 260.0 51.60 55.30
LLL 180518P00270000 P May 18, 2018 270.0 61.70 65.90
LLL 180518P00280000 P May 18, 2018 280.0 71.70 75.70
LLL 180518P00290000 P May 18, 2018 290.0 81.70 85.70
LLL 180518P00300000 P May 18, 2018 300.0 92.10 95.20
LLL 180615C00145000 C Jun 15, 2018 145.0 60.70 63.20
LLL 180615C00150000 C Jun 15, 2018 150.0 54.90 59.00
LLL 180615C00155000 C Jun 15, 2018 155.0 50.20 53.90
LLL 180615C00160000 C Jun 15, 2018 160.0 45.10 49.20
LLL 180615C00165000 C Jun 15, 2018 165.0 40.10 44.30
LLL 180615C00170000 C Jun 15, 2018 170.0 35.50 39.30
LLL 180615C00175000 C Jun 15, 2018 175.0 31.80 33.80
LLL 180615C00180000 C Jun 15, 2018 180.0 27.00 28.80
LLL 180615C00185000 C Jun 15, 2018 185.0 22.80 23.80
LLL 180615C00190000 C Jun 15, 2018 190.0 18.40 19.60
LLL 180615C00195000 C Jun 15, 2018 195.0 14.40 15.40
LLL 180615C00200000 C Jun 15, 2018 200.0 11.30 11.80
LLL 180615C00210000 C Jun 15, 2018 210.0 5.70 6.00
LLL 180615C00220000 C Jun 15, 2018 220.0 2.35 2.65
LLL 180615C00230000 C Jun 15, 2018 230.0 0.80 1.00
LLL 180615C00240000 C Jun 15, 2018 240.0 0.20 0.35
LLL 180615C00250000 C Jun 15, 2018 250.0 0.00 0.20
LLL 180615C00260000 C Jun 15, 2018 260.0 0.00 0.10
LLL 180615C00270000 C Jun 15, 2018 270.0 0.00 0.10
LLL 180615C00280000 C Jun 15, 2018 280.0 0.00 0.10
LLL 180615C00290000 C Jun 15, 2018 290.0 0.00 0.10
LLL 180615C00300000 C Jun 15, 2018 300.0 0.00 0.05
LLL 180615C00310000 C Jun 15, 2018 310.0 0.00 0.05
LLL 180615C00320000 C Jun 15, 2018 320.0 0.00 0.05
LLL 180615P00145000 P Jun 15, 2018 145.0 0.00 0.15
LLL 180615P00150000 P Jun 15, 2018 150.0 0.00 0.20
LLL 180615P00155000 P Jun 15, 2018 155.0 0.00 0.25
LLL 180615P00160000 P Jun 15, 2018 160.0 0.00 0.35
LLL 180615P00165000 P Jun 15, 2018 165.0 0.20 0.45
LLL 180615P00170000 P Jun 15, 2018 170.0 0.40 0.60
LLL 180615P00175000 P Jun 15, 2018 175.0 0.60 0.80
LLL 180615P00180000 P Jun 15, 2018 180.0 0.90 1.15
LLL 180615P00185000 P Jun 15, 2018 185.0 1.40 1.60
LLL 180615P00190000 P Jun 15, 2018 190.0 2.00 2.35
LLL 180615P00195000 P Jun 15, 2018 195.0 3.00 3.40
LLL 180615P00200000 P Jun 15, 2018 200.0 4.40 4.80
LLL 180615P00210000 P Jun 15, 2018 210.0 8.60 9.40
LLL 180615P00220000 P Jun 15, 2018 220.0 15.30 16.40
LLL 180615P00230000 P Jun 15, 2018 230.0 23.90 25.10
LLL 180615P00240000 P Jun 15, 2018 240.0 31.90 35.70
LLL 180615P00250000 P Jun 15, 2018 250.0 41.60 45.90
LLL 180615P00260000 P Jun 15, 2018 260.0 51.70 56.00
LLL 180615P00270000 P Jun 15, 2018 270.0 61.70 65.90
LLL 180615P00280000 P Jun 15, 2018 280.0 71.50 75.80
LLL 180615P00290000 P Jun 15, 2018 290.0 81.40 85.70
LLL 180615P00300000 P Jun 15, 2018 300.0 91.50 95.80
LLL 180615P00310000 P Jun 15, 2018 310.0 101.30 105.80
LLL 180615P00320000 P Jun 15, 2018 320.0 111.80 115.40
LLL 180720C00140000 C Jul 20, 2018 140.0 65.60 69.60
LLL 180720C00145000 C Jul 20, 2018 145.0 60.60 64.80
LLL 180720C00150000 C Jul 20, 2018 150.0 55.20 59.90
LLL 180720C00155000 C Jul 20, 2018 155.0 50.70 55.00
LLL 180720C00160000 C Jul 20, 2018 160.0 45.50 50.00
LLL 180720C00165000 C Jul 20, 2018 165.0 42.10 45.20
LLL 180720C00170000 C Jul 20, 2018 170.0 37.00 39.50
LLL 180720C00175000 C Jul 20, 2018 175.0 32.30 34.60
LLL 180720C00180000 C Jul 20, 2018 180.0 28.50 30.00
LLL 180720C00185000 C Jul 20, 2018 185.0 24.00 25.30
LLL 180720C00190000 C Jul 20, 2018 190.0 19.90 21.20
LLL 180720C00195000 C Jul 20, 2018 195.0 16.50 17.20
LLL 180720C00200000 C Jul 20, 2018 200.0 12.90 13.80
LLL 180720C00210000 C Jul 20, 2018 210.0 7.60 8.10
LLL 180720C00220000 C Jul 20, 2018 220.0 3.80 4.30
LLL 180720C00230000 C Jul 20, 2018 230.0 1.75 2.10
LLL 180720C00240000 C Jul 20, 2018 240.0 0.70 0.95
LLL 180720C00250000 C Jul 20, 2018 250.0 0.30 0.45
LLL 180720C00260000 C Jul 20, 2018 260.0 0.00 0.25
LLL 180720P00140000 P Jul 20, 2018 140.0 0.00 0.35
LLL 180720P00145000 P Jul 20, 2018 145.0 0.00 0.40
LLL 180720P00150000 P Jul 20, 2018 150.0 0.20 0.45
LLL 180720P00155000 P Jul 20, 2018 155.0 0.35 0.55
LLL 180720P00160000 P Jul 20, 2018 160.0 0.45 0.70
LLL 180720P00165000 P Jul 20, 2018 165.0 0.65 0.90
LLL 180720P00170000 P Jul 20, 2018 170.0 0.90 1.15
LLL 180720P00175000 P Jul 20, 2018 175.0 1.25 1.55
LLL 180720P00180000 P Jul 20, 2018 180.0 1.75 2.00
LLL 180720P00185000 P Jul 20, 2018 185.0 2.45 2.80
LLL 180720P00190000 P Jul 20, 2018 190.0 3.30 3.80
LLL 180720P00195000 P Jul 20, 2018 195.0 4.30 4.90
LLL 180720P00200000 P Jul 20, 2018 200.0 6.10 6.40
LLL 180720P00210000 P Jul 20, 2018 210.0 10.50 10.90
LLL 180720P00220000 P Jul 20, 2018 220.0 16.40 17.40
LLL 180720P00230000 P Jul 20, 2018 230.0 24.40 25.60
LLL 180720P00240000 P Jul 20, 2018 240.0 32.90 35.90
LLL 180720P00250000 P Jul 20, 2018 250.0 41.90 46.20
LLL 180720P00260000 P Jul 20, 2018 260.0 51.90 56.00
LLL 181019C00145000 C Oct 19, 2018 145.0 60.60 64.90
LLL 181019C00150000 C Oct 19, 2018 150.0 56.10 60.20
LLL 181019C00155000 C Oct 19, 2018 155.0 51.30 55.20
LLL 181019C00160000 C Oct 19, 2018 160.0 46.70 50.70
LLL 181019C00165000 C Oct 19, 2018 165.0 43.40 45.40
LLL 181019C00170000 C Oct 19, 2018 170.0 39.00 40.50
LLL 181019C00175000 C Oct 19, 2018 175.0 34.90 36.40
LLL 181019C00180000 C Oct 19, 2018 180.0 29.70 32.10
LLL 181019C00185000 C Oct 19, 2018 185.0 26.00 28.90
LLL 181019C00190000 C Oct 19, 2018 190.0 22.50 24.40
LLL 181019C00195000 C Oct 19, 2018 195.0 19.90 20.90
LLL 181019C00200000 C Oct 19, 2018 200.0 16.10 17.70
LLL 181019C00210000 C Oct 19, 2018 210.0 11.50 12.00
LLL 181019C00220000 C Oct 19, 2018 220.0 7.40 8.10
LLL 181019C00230000 C Oct 19, 2018 230.0 4.50 5.00
LLL 181019C00240000 C Oct 19, 2018 240.0 2.65 3.10
LLL 181019C00250000 C Oct 19, 2018 250.0 1.40 1.85
LLL 181019C00260000 C Oct 19, 2018 260.0 0.70 1.10
LLL 181019C00270000 C Oct 19, 2018 270.0 0.35 0.65
LLL 181019C00280000 C Oct 19, 2018 280.0 0.00 0.40
LLL 181019C00290000 C Oct 19, 2018 290.0 0.00 0.30
LLL 181019C00300000 C Oct 19, 2018 300.0 0.00 0.40
LLL 181019C00310000 C Oct 19, 2018 310.0 0.00 0.20
LLL 181019P00145000 P Oct 19, 2018 145.0 0.65 0.95
LLL 181019P00150000 P Oct 19, 2018 150.0 0.85 1.20
LLL 181019P00155000 P Oct 19, 2018 155.0 1.10 1.45
LLL 181019P00160000 P Oct 19, 2018 160.0 1.40 1.70
LLL 181019P00165000 P Oct 19, 2018 165.0 1.85 2.20
LLL 181019P00170000 P Oct 19, 2018 170.0 2.35 2.75
LLL 181019P00175000 P Oct 19, 2018 175.0 3.00 3.50
LLL 181019P00180000 P Oct 19, 2018 180.0 3.80 4.30
LLL 181019P00185000 P Oct 19, 2018 185.0 4.80 5.50
LLL 181019P00190000 P Oct 19, 2018 190.0 6.10 6.90
LLL 181019P00195000 P Oct 19, 2018 195.0 7.60 8.20
LLL 181019P00200000 P Oct 19, 2018 200.0 9.40 9.80
LLL 181019P00210000 P Oct 19, 2018 210.0 13.90 14.90
LLL 181019P00220000 P Oct 19, 2018 220.0 19.70 20.60
LLL 181019P00230000 P Oct 19, 2018 230.0 26.30 28.20
LLL 181019P00240000 P Oct 19, 2018 240.0 34.70 36.10
LLL 181019P00250000 P Oct 19, 2018 250.0 42.30 46.00
LLL 181019P00260000 P Oct 19, 2018 260.0 52.00 55.80
LLL 181019P00270000 P Oct 19, 2018 270.0 61.60 65.60
LLL 181019P00280000 P Oct 19, 2018 280.0 71.70 75.60
LLL 181019P00290000 P Oct 19, 2018 290.0 81.60 85.60
LLL 181019P00300000 P Oct 19, 2018 300.0 91.50 95.50
LLL 181019P00310000 P Oct 19, 2018 310.0 101.70 105.30
OPRA data is delayed 15 minutes.