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 (2016-03-04)Premium Content

Level 3 Communications Inc (LVLT)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 160520C00040000 C 05/20/16 40.0 10.90 11.90
LVLT 160520C00045000 C 05/20/16 45.0 6.00 7.00
LVLT 160520C00050000 C 05/20/16 50.0 1.95 2.15
LVLT 160520C00052500 C 05/20/16 52.5 0.65 0.80
LVLT 160520C00055000 C 05/20/16 55.0 0.10 0.20
LVLT 160520C00057500 C 05/20/16 57.5 0.00 0.10
LVLT 160520C00060000 C 05/20/16 60.0 0.00 0.05
LVLT 160520C00062500 C 05/20/16 62.5 0.00 0.15
LVLT 160520C00065000 C 05/20/16 65.0 0.00 0.15
LVLT 160520C00070000 C 05/20/16 70.0 0.00 0.15
LVLT 160520C00075000 C 05/20/16 75.0 0.00 0.15
LVLT 160520P00040000 P 05/20/16 40.0 0.00 0.05
LVLT 160520P00045000 P 05/20/16 45.0 0.05 0.10
LVLT 160520P00050000 P 05/20/16 50.0 0.65 0.80
LVLT 160520P00052500 P 05/20/16 52.5 1.80 2.00
LVLT 160520P00055000 P 05/20/16 55.0 3.50 4.30
LVLT 160520P00057500 P 05/20/16 57.5 5.70 6.70
LVLT 160520P00060000 P 05/20/16 60.0 8.30 9.20
LVLT 160520P00062500 P 05/20/16 62.5 10.70 11.90
LVLT 160520P00065000 P 05/20/16 65.0 13.20 14.60
LVLT 160520P00070000 P 05/20/16 70.0 18.20 19.60
LVLT 160520P00075000 P 05/20/16 75.0 23.20 24.30
LVLT 160617C00026000 C 06/17/16 26.0 24.90 26.10
LVLT 160617C00027000 C 06/17/16 27.0 23.40 25.70
LVLT 160617C00028000 C 06/17/16 28.0 22.40 24.30
LVLT 160617C00029000 C 06/17/16 29.0 21.40 23.30
LVLT 160617C00030000 C 06/17/16 30.0 20.60 22.10
LVLT 160617C00031000 C 06/17/16 31.0 19.40 21.50
LVLT 160617C00032000 C 06/17/16 32.0 18.40 20.50
LVLT 160617C00033000 C 06/17/16 33.0 17.40 19.50
LVLT 160617C00034000 C 06/17/16 34.0 16.40 18.50
LVLT 160617C00035000 C 06/17/16 35.0 15.90 17.20
LVLT 160617C00036000 C 06/17/16 36.0 14.40 16.40
LVLT 160617C00037000 C 06/17/16 37.0 13.40 15.40
LVLT 160617C00038000 C 06/17/16 38.0 12.50 14.10
LVLT 160617C00039000 C 06/17/16 39.0 11.50 13.10
LVLT 160617C00040000 C 06/17/16 40.0 10.70 12.20
LVLT 160617C00041000 C 06/17/16 41.0 10.00 11.10
LVLT 160617C00042000 C 06/17/16 42.0 9.10 10.20
LVLT 160617C00043000 C 06/17/16 43.0 8.10 9.30
LVLT 160617C00044000 C 06/17/16 44.0 7.20 8.10
LVLT 160617C00045000 C 06/17/16 45.0 6.30 7.10
LVLT 160617C00046000 C 06/17/16 46.0 5.40 6.20
LVLT 160617C00047000 C 06/17/16 47.0 4.60 5.40
LVLT 160617C00048000 C 06/17/16 48.0 4.00 4.30
LVLT 160617C00049000 C 06/17/16 49.0 3.30 3.50
LVLT 160617C00050000 C 06/17/16 50.0 2.70 2.85
LVLT 160617C00052500 C 06/17/16 52.5 1.40 1.50
LVLT 160617C00055000 C 06/17/16 55.0 0.60 0.70
LVLT 160617C00057500 C 06/17/16 57.5 0.20 0.30
LVLT 160617C00060000 C 06/17/16 60.0 0.05 0.15
LVLT 160617C00062500 C 06/17/16 62.5 0.00 0.10
LVLT 160617C00065000 C 06/17/16 65.0 0.00 0.05
LVLT 160617C00070000 C 06/17/16 70.0 0.00 0.10
LVLT 160617P00026000 P 06/17/16 26.0 0.00 0.05
LVLT 160617P00027000 P 06/17/16 27.0 0.00 0.05
LVLT 160617P00028000 P 06/17/16 28.0 0.00 0.10
LVLT 160617P00029000 P 06/17/16 29.0 0.00 0.10
LVLT 160617P00030000 P 06/17/16 30.0 0.00 0.10
LVLT 160617P00031000 P 06/17/16 31.0 0.00 0.10
LVLT 160617P00032000 P 06/17/16 32.0 0.00 0.10
LVLT 160617P00033000 P 06/17/16 33.0 0.00 0.10
LVLT 160617P00034000 P 06/17/16 34.0 0.00 0.10
LVLT 160617P00035000 P 06/17/16 35.0 0.00 0.10
LVLT 160617P00036000 P 06/17/16 36.0 0.00 0.10
LVLT 160617P00037000 P 06/17/16 37.0 0.00 0.10
LVLT 160617P00038000 P 06/17/16 38.0 0.00 0.10
LVLT 160617P00039000 P 06/17/16 39.0 0.00 0.15
LVLT 160617P00040000 P 06/17/16 40.0 0.05 0.15
LVLT 160617P00041000 P 06/17/16 41.0 0.05 0.20
LVLT 160617P00042000 P 06/17/16 42.0 0.15 0.25
LVLT 160617P00043000 P 06/17/16 43.0 0.15 0.30
LVLT 160617P00044000 P 06/17/16 44.0 0.25 0.35
LVLT 160617P00045000 P 06/17/16 45.0 0.35 0.45
LVLT 160617P00046000 P 06/17/16 46.0 0.45 0.55
LVLT 160617P00047000 P 06/17/16 47.0 0.60 0.65
LVLT 160617P00048000 P 06/17/16 48.0 0.80 0.90
LVLT 160617P00049000 P 06/17/16 49.0 1.05 1.15
LVLT 160617P00050000 P 06/17/16 50.0 1.35 1.45
LVLT 160617P00052500 P 06/17/16 52.5 2.50 2.65
LVLT 160617P00055000 P 06/17/16 55.0 4.20 4.50
LVLT 160617P00057500 P 06/17/16 57.5 6.10 6.90
LVLT 160617P00060000 P 06/17/16 60.0 8.20 9.20
LVLT 160617P00062500 P 06/17/16 62.5 10.10 12.20
LVLT 160617P00065000 P 06/17/16 65.0 12.90 14.50
LVLT 160617P00070000 P 06/17/16 70.0 17.90 19.20
LVLT 160916C00025000 C 09/16/16 25.0 25.60 27.30
LVLT 160916C00026000 C 09/16/16 26.0 23.90 27.40
LVLT 160916C00027000 C 09/16/16 27.0 22.90 26.40
LVLT 160916C00028000 C 09/16/16 28.0 21.90 25.30
LVLT 160916C00029000 C 09/16/16 29.0 20.90 24.30
LVLT 160916C00030000 C 09/16/16 30.0 19.90 23.30
LVLT 160916C00031000 C 09/16/16 31.0 19.00 22.50
LVLT 160916C00032000 C 09/16/16 32.0 18.00 21.50
LVLT 160916C00033000 C 09/16/16 33.0 17.00 20.40
LVLT 160916C00034000 C 09/16/16 34.0 16.00 19.50
LVLT 160916C00035000 C 09/16/16 35.0 15.00 18.40
LVLT 160916C00036000 C 09/16/16 36.0 14.10 17.60
LVLT 160916C00037000 C 09/16/16 37.0 13.10 16.50
LVLT 160916C00038000 C 09/16/16 38.0 12.40 15.60
LVLT 160916C00039000 C 09/16/16 39.0 11.50 13.70
LVLT 160916C00040000 C 09/16/16 40.0 10.40 13.90
LVLT 160916C00041000 C 09/16/16 41.0 9.50 12.90
LVLT 160916C00042000 C 09/16/16 42.0 9.80 11.60
LVLT 160916C00043000 C 09/16/16 43.0 9.00 10.60
LVLT 160916C00044000 C 09/16/16 44.0 8.20 9.50
LVLT 160916C00045000 C 09/16/16 45.0 7.60 8.10
LVLT 160916C00046000 C 09/16/16 46.0 7.00 7.30
LVLT 160916C00047000 C 09/16/16 47.0 6.30 6.60
LVLT 160916C00048000 C 09/16/16 48.0 5.60 5.90
LVLT 160916C00049000 C 09/16/16 49.0 4.90 5.20
LVLT 160916C00050000 C 09/16/16 50.0 4.30 4.60
LVLT 160916C00052500 C 09/16/16 52.5 3.10 3.30
LVLT 160916C00055000 C 09/16/16 55.0 2.00 2.30
LVLT 160916C00057500 C 09/16/16 57.5 1.30 1.40
LVLT 160916C00060000 C 09/16/16 60.0 0.80 1.05
LVLT 160916C00062500 C 09/16/16 62.5 0.35 0.65
LVLT 160916C00065000 C 09/16/16 65.0 0.25 0.45
LVLT 160916C00070000 C 09/16/16 70.0 0.00 0.25
LVLT 160916P00025000 P 09/16/16 25.0 0.00 0.10
LVLT 160916P00026000 P 09/16/16 26.0 0.00 0.15
LVLT 160916P00027000 P 09/16/16 27.0 0.00 0.15
LVLT 160916P00028000 P 09/16/16 28.0 0.00 0.20
LVLT 160916P00029000 P 09/16/16 29.0 0.00 0.25
LVLT 160916P00030000 P 09/16/16 30.0 0.05 0.25
LVLT 160916P00031000 P 09/16/16 31.0 0.05 0.30
LVLT 160916P00032000 P 09/16/16 32.0 0.10 0.30
LVLT 160916P00033000 P 09/16/16 33.0 0.10 0.35
LVLT 160916P00034000 P 09/16/16 34.0 0.15 0.40
LVLT 160916P00035000 P 09/16/16 35.0 0.10 0.45
LVLT 160916P00036000 P 09/16/16 36.0 0.15 0.50
LVLT 160916P00037000 P 09/16/16 37.0 0.30 0.60
LVLT 160916P00038000 P 09/16/16 38.0 0.35 0.65
LVLT 160916P00039000 P 09/16/16 39.0 0.40 0.75
LVLT 160916P00040000 P 09/16/16 40.0 0.55 0.85
LVLT 160916P00041000 P 09/16/16 41.0 0.60 0.90
LVLT 160916P00042000 P 09/16/16 42.0 0.85 1.05
LVLT 160916P00043000 P 09/16/16 43.0 1.00 1.25
LVLT 160916P00044000 P 09/16/16 44.0 1.20 1.40
LVLT 160916P00045000 P 09/16/16 45.0 1.40 1.60
LVLT 160916P00046000 P 09/16/16 46.0 1.65 1.85
LVLT 160916P00047000 P 09/16/16 47.0 1.90 2.10
LVLT 160916P00048000 P 09/16/16 48.0 2.25 2.45
LVLT 160916P00049000 P 09/16/16 49.0 2.60 2.80
LVLT 160916P00050000 P 09/16/16 50.0 3.00 3.20
LVLT 160916P00052500 P 09/16/16 52.5 4.10 4.40
LVLT 160916P00055000 P 09/16/16 55.0 5.60 5.90
LVLT 160916P00057500 P 09/16/16 57.5 7.30 7.70
LVLT 160916P00060000 P 09/16/16 60.0 8.70 11.00
LVLT 160916P00062500 P 09/16/16 62.5 10.00 13.30
LVLT 160916P00065000 P 09/16/16 65.0 12.10 15.60
LVLT 160916P00070000 P 09/16/16 70.0 17.90 19.60
LVLT 161216C00040000 C 12/16/16 40.0 12.20 13.50
LVLT 161216C00045000 C 12/16/16 45.0 8.80 9.10
LVLT 161216C00050000 C 12/16/16 50.0 5.50 5.90
LVLT 161216C00052500 C 12/16/16 52.5 4.20 4.60
LVLT 161216C00055000 C 12/16/16 55.0 3.10 3.50
LVLT 161216C00057500 C 12/16/16 57.5 2.30 2.60
LVLT 161216C00060000 C 12/16/16 60.0 1.65 1.90
LVLT 161216C00062500 C 12/16/16 62.5 1.15 1.45
LVLT 161216C00065000 C 12/16/16 65.0 0.65 1.05
LVLT 161216C00070000 C 12/16/16 70.0 0.25 0.55
LVLT 161216C00075000 C 12/16/16 75.0 0.05 0.35
LVLT 161216P00040000 P 12/16/16 40.0 1.20 1.45
LVLT 161216P00045000 P 12/16/16 45.0 2.30 2.55
LVLT 161216P00050000 P 12/16/16 50.0 4.00 4.40
LVLT 161216P00052500 P 12/16/16 52.5 5.20 5.50
LVLT 161216P00055000 P 12/16/16 55.0 6.60 7.00
LVLT 161216P00057500 P 12/16/16 57.5 8.30 8.60
LVLT 161216P00060000 P 12/16/16 60.0 10.00 10.50
LVLT 161216P00062500 P 12/16/16 62.5 11.80 12.50
LVLT 161216P00065000 P 12/16/16 65.0 13.70 15.30
LVLT 161216P00070000 P 12/16/16 70.0 18.30 19.50
LVLT 161216P00075000 P 12/16/16 75.0 23.10 24.60
LVLT 170120C00023000 C 01/20/17 23.0 27.80 30.00
LVLT 170120C00025000 C 01/20/17 25.0 24.40 28.80
LVLT 170120C00028000 C 01/20/17 28.0 21.50 25.90
LVLT 170120C00030000 C 01/20/17 30.0 21.10 23.30
LVLT 170120C00033000 C 01/20/17 33.0 18.50 21.30
LVLT 170120C00035000 C 01/20/17 35.0 16.70 18.10
LVLT 170120C00038000 C 01/20/17 38.0 14.10 15.40
LVLT 170120C00040000 C 01/20/17 40.0 12.40 13.60
LVLT 170120C00043000 C 01/20/17 43.0 10.30 10.90
LVLT 170120C00045000 C 01/20/17 45.0 9.10 9.50
LVLT 170120C00047000 C 01/20/17 47.0 7.70 8.10
LVLT 170120C00050000 C 01/20/17 50.0 6.00 6.20
LVLT 170120C00052500 C 01/20/17 52.5 4.60 4.90
LVLT 170120C00055000 C 01/20/17 55.0 3.50 3.80
LVLT 170120C00057500 C 01/20/17 57.5 2.65 2.90
LVLT 170120C00060000 C 01/20/17 60.0 1.95 2.15
LVLT 170120C00062500 C 01/20/17 62.5 1.40 1.60
LVLT 170120C00065000 C 01/20/17 65.0 1.00 1.25
LVLT 170120C00070000 C 01/20/17 70.0 0.40 0.70
LVLT 170120C00075000 C 01/20/17 75.0 0.10 0.40
LVLT 170120C00080000 C 01/20/17 80.0 0.00 0.25
LVLT 170120P00023000 P 01/20/17 23.0 0.00 0.25
LVLT 170120P00025000 P 01/20/17 25.0 0.05 0.30
LVLT 170120P00028000 P 01/20/17 28.0 0.20 0.45
LVLT 170120P00030000 P 01/20/17 30.0 0.25 0.55
LVLT 170120P00033000 P 01/20/17 33.0 0.45 0.75
LVLT 170120P00035000 P 01/20/17 35.0 0.60 0.90
LVLT 170120P00038000 P 01/20/17 38.0 0.90 1.35
LVLT 170120P00040000 P 01/20/17 40.0 1.40 1.65
LVLT 170120P00043000 P 01/20/17 43.0 2.05 2.30
LVLT 170120P00045000 P 01/20/17 45.0 2.40 2.80
LVLT 170120P00047000 P 01/20/17 47.0 3.20 3.50
LVLT 170120P00050000 P 01/20/17 50.0 4.30 4.70
LVLT 170120P00052500 P 01/20/17 52.5 5.50 5.90
LVLT 170120P00055000 P 01/20/17 55.0 6.90 7.30
LVLT 170120P00057500 P 01/20/17 57.5 8.50 9.00
LVLT 170120P00060000 P 01/20/17 60.0 10.30 10.80
LVLT 170120P00062500 P 01/20/17 62.5 12.20 12.70
LVLT 170120P00065000 P 01/20/17 65.0 14.10 15.00
LVLT 170120P00070000 P 01/20/17 70.0 18.50 19.60
LVLT 170120P00075000 P 01/20/17 75.0 23.10 24.90
LVLT 170120P00080000 P 01/20/17 80.0 27.80 29.60
LVLT 180119C00023000 C 01/19/18 23.0 27.00 31.20
LVLT 180119C00025000 C 01/19/18 25.0 25.30 29.40
LVLT 180119C00028000 C 01/19/18 28.0 24.00 26.80
LVLT 180119C00030000 C 01/19/18 30.0 21.00 25.20
LVLT 180119C00033000 C 01/19/18 33.0 18.50 22.80
LVLT 180119C00035000 C 01/19/18 35.0 17.10 21.20
LVLT 180119C00038000 C 01/19/18 38.0 14.90 19.00
LVLT 180119C00040000 C 01/19/18 40.0 15.10 16.30
LVLT 180119C00043000 C 01/19/18 43.0 13.40 14.20
LVLT 180119C00045000 C 01/19/18 45.0 12.20 13.00
LVLT 180119C00047000 C 01/19/18 47.0 11.00 11.70
LVLT 180119C00050000 C 01/19/18 50.0 9.30 10.00
LVLT 180119C00052500 C 01/19/18 52.5 8.10 9.30
LVLT 180119C00055000 C 01/19/18 55.0 7.00 7.70
LVLT 180119C00057500 C 01/19/18 57.5 6.00 6.60
LVLT 180119C00060000 C 01/19/18 60.0 5.10 5.70
LVLT 180119C00062500 C 01/19/18 62.5 4.30 4.90
LVLT 180119C00065000 C 01/19/18 65.0 3.60 4.20
LVLT 180119C00070000 C 01/19/18 70.0 2.55 3.10
LVLT 180119C00075000 C 01/19/18 75.0 1.75 2.20
LVLT 180119P00023000 P 01/19/18 23.0 0.45 1.10
LVLT 180119P00025000 P 01/19/18 25.0 0.60 1.30
LVLT 180119P00028000 P 01/19/18 28.0 0.90 1.60
LVLT 180119P00030000 P 01/19/18 30.0 1.15 1.85
LVLT 180119P00033000 P 01/19/18 33.0 1.60 2.25
LVLT 180119P00035000 P 01/19/18 35.0 2.00 2.65
LVLT 180119P00038000 P 01/19/18 38.0 2.90 3.40
LVLT 180119P00040000 P 01/19/18 40.0 3.40 3.90
LVLT 180119P00043000 P 01/19/18 43.0 4.40 4.90
LVLT 180119P00045000 P 01/19/18 45.0 5.10 5.60
LVLT 180119P00047000 P 01/19/18 47.0 5.90 6.40
LVLT 180119P00050000 P 01/19/18 50.0 7.20 7.80
LVLT 180119P00052500 P 01/19/18 52.5 8.30 9.00
LVLT 180119P00055000 P 01/19/18 55.0 9.80 10.40
LVLT 180119P00057500 P 01/19/18 57.5 11.30 11.90
LVLT 180119P00060000 P 01/19/18 60.0 12.90 13.60
LVLT 180119P00062500 P 01/19/18 62.5 14.60 15.30
LVLT 180119P00065000 P 01/19/18 65.0 16.40 17.20
LVLT 180119P00070000 P 01/19/18 70.0 19.80 21.30
LVLT 180119P00075000 P 01/19/18 75.0 22.70 25.60

OPRA data is delayed 15 minutes.