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 (2017-03-03)Premium Content

Level 3 Communications Inc (LVLT)
As of Mar 30 2017 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 170421C00030000 C 04/21/17 30.0 25.20 28.80
LVLT 170421C00032500 C 04/21/17 32.5 22.10 26.60
LVLT 170421C00035000 C 04/21/17 35.0 19.80 23.80
LVLT 170421C00037500 C 04/21/17 37.5 17.10 21.60
LVLT 170421C00040000 C 04/21/17 40.0 14.80 18.80
LVLT 170421C00042500 C 04/21/17 42.5 12.10 16.60
LVLT 170421C00045000 C 04/21/17 45.0 9.80 13.80
LVLT 170421C00047500 C 04/21/17 47.5 7.10 11.40
LVLT 170421C00050000 C 04/21/17 50.0 5.20 8.80
LVLT 170421C00052500 C 04/21/17 52.5 2.35 6.30
LVLT 170421C00055000 C 04/21/17 55.0 1.75 2.40
LVLT 170421C00057500 C 04/21/17 57.5 0.25 0.45
LVLT 170421C00060000 C 04/21/17 60.0 0.00 1.00
LVLT 170421C00062500 C 04/21/17 62.5 0.00 1.80
LVLT 170421C00065000 C 04/21/17 65.0 0.00 0.80
LVLT 170421C00070000 C 04/21/17 70.0 0.00 1.80
LVLT 170421C00075000 C 04/21/17 75.0 0.00 1.80
LVLT 170421C00080000 C 04/21/17 80.0 0.00 1.80
LVLT 170421C00085000 C 04/21/17 85.0 0.00 0.80
LVLT 170421P00030000 P 04/21/17 30.0 0.00 0.85
LVLT 170421P00032500 P 04/21/17 32.5 0.00 1.75
LVLT 170421P00035000 P 04/21/17 35.0 0.00 1.80
LVLT 170421P00037500 P 04/21/17 37.5 0.00 1.80
LVLT 170421P00040000 P 04/21/17 40.0 0.00 1.75
LVLT 170421P00042500 P 04/21/17 42.5 0.00 1.80
LVLT 170421P00045000 P 04/21/17 45.0 0.00 0.10
LVLT 170421P00047500 P 04/21/17 47.5 0.00 1.80
LVLT 170421P00050000 P 04/21/17 50.0 0.00 0.05
LVLT 170421P00052500 P 04/21/17 52.5 0.00 0.25
LVLT 170421P00055000 P 04/21/17 55.0 0.00 0.25
LVLT 170421P00057500 P 04/21/17 57.5 0.55 0.95
LVLT 170421P00060000 P 04/21/17 60.0 1.30 4.70
LVLT 170421P00062500 P 04/21/17 62.5 3.70 7.70
LVLT 170421P00065000 P 04/21/17 65.0 6.20 10.10
LVLT 170421P00070000 P 04/21/17 70.0 11.30 14.70
LVLT 170421P00075000 P 04/21/17 75.0 16.30 20.10
LVLT 170421P00080000 P 04/21/17 80.0 21.30 25.10
LVLT 170421P00085000 P 04/21/17 85.0 26.20 29.80
LVLT 170519C00030000 C 05/19/17 30.0 25.20 28.80
LVLT 170519C00035000 C 05/19/17 35.0 20.00 23.70
LVLT 170519C00040000 C 05/19/17 40.0 14.70 18.70
LVLT 170519C00042500 C 05/19/17 42.5 12.30 16.50
LVLT 170519C00045000 C 05/19/17 45.0 9.80 13.70
LVLT 170519C00047500 C 05/19/17 47.5 7.20 11.40
LVLT 170519C00050000 C 05/19/17 50.0 5.00 8.90
LVLT 170519C00052500 C 05/19/17 52.5 2.70 6.70
LVLT 170519C00055000 C 05/19/17 55.0 2.25 2.85
LVLT 170519C00057500 C 05/19/17 57.5 0.75 1.10
LVLT 170519C00060000 C 05/19/17 60.0 0.05 0.20
LVLT 170519C00062500 C 05/19/17 62.5 0.00 0.25
LVLT 170519C00065000 C 05/19/17 65.0 0.00 0.15
LVLT 170519C00070000 C 05/19/17 70.0 0.00 0.15
LVLT 170519C00075000 C 05/19/17 75.0 0.00 0.15
LVLT 170519C00080000 C 05/19/17 80.0 0.00 0.15
LVLT 170519C00085000 C 05/19/17 85.0 0.00 0.15
LVLT 170519P00030000 P 05/19/17 30.0 0.00 0.15
LVLT 170519P00035000 P 05/19/17 35.0 0.00 0.15
LVLT 170519P00040000 P 05/19/17 40.0 0.00 0.15
LVLT 170519P00042500 P 05/19/17 42.5 0.00 0.15
LVLT 170519P00045000 P 05/19/17 45.0 0.00 0.20
LVLT 170519P00047500 P 05/19/17 47.5 0.00 0.05
LVLT 170519P00050000 P 05/19/17 50.0 0.00 0.25
LVLT 170519P00052500 P 05/19/17 52.5 0.05 0.25
LVLT 170519P00055000 P 05/19/17 55.0 0.35 0.60
LVLT 170519P00057500 P 05/19/17 57.5 1.10 1.55
LVLT 170519P00060000 P 05/19/17 60.0 2.70 3.40
LVLT 170519P00062500 P 05/19/17 62.5 3.60 7.70
LVLT 170519P00065000 P 05/19/17 65.0 6.20 10.20
LVLT 170519P00070000 P 05/19/17 70.0 11.20 15.20
LVLT 170519P00075000 P 05/19/17 75.0 16.20 20.20
LVLT 170519P00080000 P 05/19/17 80.0 21.20 25.20
LVLT 170519P00085000 P 05/19/17 85.0 26.20 29.80
LVLT 170616C00030000 C 06/16/17 30.0 24.80 28.80
LVLT 170616C00035000 C 06/16/17 35.0 19.90 23.90
LVLT 170616C00039000 C 06/16/17 39.0 15.90 19.90
LVLT 170616C00040000 C 06/16/17 40.0 15.10 18.70
LVLT 170616C00041000 C 06/16/17 41.0 13.70 17.90
LVLT 170616C00042000 C 06/16/17 42.0 12.70 16.80
LVLT 170616C00043000 C 06/16/17 43.0 11.80 16.00
LVLT 170616C00044000 C 06/16/17 44.0 10.80 15.00
LVLT 170616C00045000 C 06/16/17 45.0 9.90 13.80
LVLT 170616C00046000 C 06/16/17 46.0 8.80 12.90
LVLT 170616C00047000 C 06/16/17 47.0 7.90 11.70
LVLT 170616C00048000 C 06/16/17 48.0 7.00 10.80
LVLT 170616C00049000 C 06/16/17 49.0 6.00 9.90
LVLT 170616C00050000 C 06/16/17 50.0 5.30 8.20
LVLT 170616C00052500 C 06/16/17 52.5 4.50 5.20
LVLT 170616C00055000 C 06/16/17 55.0 2.50 2.90
LVLT 170616C00060000 C 06/16/17 60.0 0.20 0.40
LVLT 170616C00065000 C 06/16/17 65.0 0.00 0.10
LVLT 170616C00070000 C 06/16/17 70.0 0.00 0.15
LVLT 170616C00075000 C 06/16/17 75.0 0.00 0.15
LVLT 170616C00080000 C 06/16/17 80.0 0.00 0.15
LVLT 170616C00085000 C 06/16/17 85.0 0.00 0.15
LVLT 170616P00030000 P 06/16/17 30.0 0.00 0.15
LVLT 170616P00035000 P 06/16/17 35.0 0.00 0.05
LVLT 170616P00039000 P 06/16/17 39.0 0.00 0.10
LVLT 170616P00040000 P 06/16/17 40.0 0.00 0.15
LVLT 170616P00041000 P 06/16/17 41.0 0.00 0.15
LVLT 170616P00042000 P 06/16/17 42.0 0.00 0.15
LVLT 170616P00043000 P 06/16/17 43.0 0.00 0.15
LVLT 170616P00044000 P 06/16/17 44.0 0.00 0.05
LVLT 170616P00045000 P 06/16/17 45.0 0.00 0.05
LVLT 170616P00046000 P 06/16/17 46.0 0.00 0.05
LVLT 170616P00047000 P 06/16/17 47.0 0.00 0.25
LVLT 170616P00048000 P 06/16/17 48.0 0.00 0.25
LVLT 170616P00049000 P 06/16/17 49.0 0.00 0.25
LVLT 170616P00050000 P 06/16/17 50.0 0.00 0.25
LVLT 170616P00052500 P 06/16/17 52.5 0.15 0.40
LVLT 170616P00055000 P 06/16/17 55.0 0.50 0.80
LVLT 170616P00060000 P 06/16/17 60.0 2.90 3.50
LVLT 170616P00065000 P 06/16/17 65.0 6.20 10.20
LVLT 170616P00070000 P 06/16/17 70.0 11.20 15.10
LVLT 170616P00075000 P 06/16/17 75.0 16.20 20.20
LVLT 170616P00080000 P 06/16/17 80.0 21.20 25.20
LVLT 170616P00085000 P 06/16/17 85.0 26.30 29.70
LVLT 170915C00030000 C 09/15/17 30.0 24.70 28.90
LVLT 170915C00032500 C 09/15/17 32.5 22.40 26.40
LVLT 170915C00035000 C 09/15/17 35.0 19.90 24.10
LVLT 170915C00037500 C 09/15/17 37.5 17.40 21.40
LVLT 170915C00040000 C 09/15/17 40.0 14.90 19.00
LVLT 170915C00042500 C 09/15/17 42.5 12.50 16.60
LVLT 170915C00045000 C 09/15/17 45.0 10.00 14.20
LVLT 170915C00047500 C 09/15/17 47.5 9.70 10.60
LVLT 170915C00050000 C 09/15/17 50.0 7.50 8.30
LVLT 170915C00052500 C 09/15/17 52.5 5.50 6.30
LVLT 170915C00055000 C 09/15/17 55.0 3.70 4.40
LVLT 170915C00057500 C 09/15/17 57.5 2.30 2.85
LVLT 170915C00060000 C 09/15/17 60.0 1.45 1.70
LVLT 170915C00062500 C 09/15/17 62.5 0.50 0.90
LVLT 170915C00065000 C 09/15/17 65.0 0.10 0.45
LVLT 170915C00067500 C 09/15/17 67.5 0.00 0.25
LVLT 170915C00070000 C 09/15/17 70.0 0.00 0.20
LVLT 170915C00075000 C 09/15/17 75.0 0.00 0.15
LVLT 170915C00080000 C 09/15/17 80.0 0.00 0.15
LVLT 170915C00085000 C 09/15/17 85.0 0.00 0.15
LVLT 170915P00030000 P 09/15/17 30.0 0.00 0.05
LVLT 170915P00032500 P 09/15/17 32.5 0.00 0.05
LVLT 170915P00035000 P 09/15/17 35.0 0.00 0.05
LVLT 170915P00037500 P 09/15/17 37.5 0.00 0.10
LVLT 170915P00040000 P 09/15/17 40.0 0.05 0.20
LVLT 170915P00042500 P 09/15/17 42.5 0.10 0.40
LVLT 170915P00045000 P 09/15/17 45.0 0.25 0.55
LVLT 170915P00047500 P 09/15/17 47.5 0.40 0.80
LVLT 170915P00050000 P 09/15/17 50.0 0.70 1.15
LVLT 170915P00052500 P 09/15/17 52.5 1.20 1.60
LVLT 170915P00055000 P 09/15/17 55.0 1.90 2.40
LVLT 170915P00057500 P 09/15/17 57.5 2.90 3.50
LVLT 170915P00060000 P 09/15/17 60.0 4.20 4.90
LVLT 170915P00062500 P 09/15/17 62.5 6.00 6.70
LVLT 170915P00065000 P 09/15/17 65.0 8.00 8.80
LVLT 170915P00067500 P 09/15/17 67.5 8.50 12.80
LVLT 170915P00070000 P 09/15/17 70.0 11.10 15.30
LVLT 170915P00075000 P 09/15/17 75.0 16.20 20.20
LVLT 170915P00080000 P 09/15/17 80.0 21.10 25.40
LVLT 170915P00085000 P 09/15/17 85.0 26.20 30.20
LVLT 180119C00023000 C 01/19/18 23.0 31.80 36.30
LVLT 180119C00025000 C 01/19/18 25.0 29.70 34.40
LVLT 180119C00028000 C 01/19/18 28.0 26.80 31.40
LVLT 180119C00030000 C 01/19/18 30.0 24.80 29.40
LVLT 180119C00033000 C 01/19/18 33.0 21.80 26.40
LVLT 180119C00035000 C 01/19/18 35.0 19.80 24.40
LVLT 180119C00038000 C 01/19/18 38.0 16.90 21.50
LVLT 180119C00040000 C 01/19/18 40.0 15.00 19.40
LVLT 180119C00043000 C 01/19/18 43.0 12.30 16.70
LVLT 180119C00045000 C 01/19/18 45.0 10.30 14.80
LVLT 180119C00047000 C 01/19/18 47.0 10.30 11.20
LVLT 180119C00050000 C 01/19/18 50.0 7.80 8.50
LVLT 180119C00052500 C 01/19/18 52.5 5.80 6.60
LVLT 180119C00055000 C 01/19/18 55.0 4.10 4.80
LVLT 180119C00057500 C 01/19/18 57.5 2.75 3.40
LVLT 180119C00060000 C 01/19/18 60.0 1.60 1.90
LVLT 180119C00062500 C 01/19/18 62.5 0.70 1.10
LVLT 180119C00065000 C 01/19/18 65.0 0.30 0.55
LVLT 180119C00070000 C 01/19/18 70.0 0.00 0.25
LVLT 180119C00075000 C 01/19/18 75.0 0.00 0.20
LVLT 180119C00080000 C 01/19/18 80.0 0.00 0.05
LVLT 180119C00085000 C 01/19/18 85.0 0.00 0.20
LVLT 180119P00023000 P 01/19/18 23.0 0.00 0.20
LVLT 180119P00025000 P 01/19/18 25.0 0.00 0.05
LVLT 180119P00028000 P 01/19/18 28.0 0.00 0.05
LVLT 180119P00030000 P 01/19/18 30.0 0.00 0.10
LVLT 180119P00033000 P 01/19/18 33.0 0.00 0.25
LVLT 180119P00035000 P 01/19/18 35.0 0.00 0.25
LVLT 180119P00038000 P 01/19/18 38.0 0.00 0.35
LVLT 180119P00040000 P 01/19/18 40.0 0.05 0.40
LVLT 180119P00043000 P 01/19/18 43.0 0.20 0.60
LVLT 180119P00045000 P 01/19/18 45.0 0.35 0.80
LVLT 180119P00047000 P 01/19/18 47.0 0.75 1.05
LVLT 180119P00050000 P 01/19/18 50.0 1.10 1.55
LVLT 180119P00052500 P 01/19/18 52.5 1.65 2.20
LVLT 180119P00055000 P 01/19/18 55.0 2.45 3.00
LVLT 180119P00057500 P 01/19/18 57.5 3.50 4.10
LVLT 180119P00060000 P 01/19/18 60.0 4.80 5.20
LVLT 180119P00062500 P 01/19/18 62.5 6.40 7.20
LVLT 180119P00065000 P 01/19/18 65.0 8.40 9.20
LVLT 180119P00070000 P 01/19/18 70.0 11.20 15.40
LVLT 180119P00075000 P 01/19/18 75.0 15.80 20.40
LVLT 180119P00080000 P 01/19/18 80.0 20.80 25.40
LVLT 180119P00085000 P 01/19/18 85.0 25.80 30.40
LVLT 190118C00030000 C 01/18/19 30.0 25.00 29.40
LVLT 190118C00035000 C 01/18/19 35.0 19.90 24.50
LVLT 190118C00040000 C 01/18/19 40.0 15.30 20.00
LVLT 190118C00045000 C 01/18/19 45.0 12.30 13.30
LVLT 190118C00050000 C 01/18/19 50.0 8.20 9.20
LVLT 190118C00052500 C 01/18/19 52.5 6.50 7.50
LVLT 190118C00055000 C 01/18/19 55.0 4.90 5.90
LVLT 190118C00057500 C 01/18/19 57.5 3.50 4.50
LVLT 190118C00060000 C 01/18/19 60.0 2.50 3.40
LVLT 190118C00062500 C 01/18/19 62.5 1.65 2.50
LVLT 190118C00065000 C 01/18/19 65.0 1.00 1.50
LVLT 190118C00070000 C 01/18/19 70.0 0.20 0.95
LVLT 190118C00075000 C 01/18/19 75.0 0.00 0.45
LVLT 190118C00080000 C 01/18/19 80.0 0.05 0.25
LVLT 190118P00030000 P 01/18/19 30.0 0.15 0.50
LVLT 190118P00035000 P 01/18/19 35.0 0.40 0.75
LVLT 190118P00040000 P 01/18/19 40.0 0.65 1.15
LVLT 190118P00045000 P 01/18/19 45.0 1.40 1.90
LVLT 190118P00050000 P 01/18/19 50.0 2.25 3.10
LVLT 190118P00052500 P 01/18/19 52.5 3.00 3.90
LVLT 190118P00055000 P 01/18/19 55.0 3.90 4.90
LVLT 190118P00057500 P 01/18/19 57.5 5.20 6.10
LVLT 190118P00060000 P 01/18/19 60.0 6.60 7.50
LVLT 190118P00062500 P 01/18/19 62.5 8.10 9.20
LVLT 190118P00065000 P 01/18/19 65.0 9.90 10.90
LVLT 190118P00070000 P 01/18/19 70.0 13.90 15.00
LVLT 190118P00075000 P 01/18/19 75.0 16.50 20.80
LVLT 190118P00080000 P 01/18/19 80.0 21.10 25.60

OPRA data is delayed 15 minutes.