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 (2015-03-06)Premium Content

Level 3 Communications Inc (LVLT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 150619C00021000 C 06/19/15 21.0 33.60 34.80
LVLT 150619C00023000 C 06/19/15 23.0 31.20 33.20
LVLT 150619C00024000 C 06/19/15 24.0 30.20 32.20
LVLT 150619C00025000 C 06/19/15 25.0 29.20 31.20
LVLT 150619C00026000 C 06/19/15 26.0 28.20 30.20
LVLT 150619C00027000 C 06/19/15 27.0 27.20 28.60
LVLT 150619C00028000 C 06/19/15 28.0 26.20 27.60
LVLT 150619C00029000 C 06/19/15 29.0 25.80 26.60
LVLT 150619C00030000 C 06/19/15 30.0 24.80 25.60
LVLT 150619C00031000 C 06/19/15 31.0 23.80 24.90
LVLT 150619C00032000 C 06/19/15 32.0 22.80 23.60
LVLT 150619C00033000 C 06/19/15 33.0 21.80 23.20
LVLT 150619C00034000 C 06/19/15 34.0 20.80 22.20
LVLT 150619C00035000 C 06/19/15 35.0 19.80 21.00
LVLT 150619C00036000 C 06/19/15 36.0 18.50 20.00
LVLT 150619C00037000 C 06/19/15 37.0 17.80 18.60
LVLT 150619C00038000 C 06/19/15 38.0 16.80 17.60
LVLT 150619C00039000 C 06/19/15 39.0 15.80 16.60
LVLT 150619C00040000 C 06/19/15 40.0 14.80 15.60
LVLT 150619C00041000 C 06/19/15 41.0 13.80 14.60
LVLT 150619C00042000 C 06/19/15 42.0 12.50 14.10
LVLT 150619C00043000 C 06/19/15 43.0 11.80 12.60
LVLT 150619C00044000 C 06/19/15 44.0 10.50 12.00
LVLT 150619C00045000 C 06/19/15 45.0 9.80 10.60
LVLT 150619C00046000 C 06/19/15 46.0 8.80 9.70
LVLT 150619C00047000 C 06/19/15 47.0 7.80 8.70
LVLT 150619C00048000 C 06/19/15 48.0 6.90 7.60
LVLT 150619C00049000 C 06/19/15 49.0 5.90 6.80
LVLT 150619C00050000 C 06/19/15 50.0 4.90 5.70
LVLT 150619C00055000 C 06/19/15 55.0 1.40 1.65
LVLT 150619C00060000 C 06/19/15 60.0 0.15 0.20
LVLT 150619C00065000 C 06/19/15 65.0 0.00 0.10
LVLT 150619C00070000 C 06/19/15 70.0 0.00 0.20
LVLT 150619C00075000 C 06/19/15 75.0 0.00 0.20
LVLT 150619P00021000 P 06/19/15 21.0 0.00 0.15
LVLT 150619P00023000 P 06/19/15 23.0 0.00 0.15
LVLT 150619P00024000 P 06/19/15 24.0 0.00 0.15
LVLT 150619P00025000 P 06/19/15 25.0 0.00 0.15
LVLT 150619P00026000 P 06/19/15 26.0 0.00 0.15
LVLT 150619P00027000 P 06/19/15 27.0 0.00 0.15
LVLT 150619P00028000 P 06/19/15 28.0 0.00 0.15
LVLT 150619P00029000 P 06/19/15 29.0 0.00 0.15
LVLT 150619P00030000 P 06/19/15 30.0 0.00 0.15
LVLT 150619P00031000 P 06/19/15 31.0 0.00 0.15
LVLT 150619P00032000 P 06/19/15 32.0 0.00 0.15
LVLT 150619P00033000 P 06/19/15 33.0 0.00 0.15
LVLT 150619P00034000 P 06/19/15 34.0 0.00 0.15
LVLT 150619P00035000 P 06/19/15 35.0 0.00 0.15
LVLT 150619P00036000 P 06/19/15 36.0 0.00 0.15
LVLT 150619P00037000 P 06/19/15 37.0 0.00 0.15
LVLT 150619P00038000 P 06/19/15 38.0 0.00 0.15
LVLT 150619P00039000 P 06/19/15 39.0 0.00 0.15
LVLT 150619P00040000 P 06/19/15 40.0 0.00 0.15
LVLT 150619P00041000 P 06/19/15 41.0 0.00 0.15
LVLT 150619P00042000 P 06/19/15 42.0 0.00 0.15
LVLT 150619P00043000 P 06/19/15 43.0 0.00 0.15
LVLT 150619P00044000 P 06/19/15 44.0 0.00 0.15
LVLT 150619P00045000 P 06/19/15 45.0 0.00 0.15
LVLT 150619P00046000 P 06/19/15 46.0 0.00 0.10
LVLT 150619P00047000 P 06/19/15 47.0 0.00 0.15
LVLT 150619P00048000 P 06/19/15 48.0 0.00 0.20
LVLT 150619P00049000 P 06/19/15 49.0 0.05 0.25
LVLT 150619P00050000 P 06/19/15 50.0 0.10 0.20
LVLT 150619P00055000 P 06/19/15 55.0 1.10 1.25
LVLT 150619P00060000 P 06/19/15 60.0 4.60 4.90
LVLT 150619P00065000 P 06/19/15 65.0 9.50 10.20
LVLT 150619P00070000 P 06/19/15 70.0 14.40 15.20
LVLT 150619P00075000 P 06/19/15 75.0 19.40 20.30
LVLT 150717C00045000 C 07/17/15 45.0 9.90 10.70
LVLT 150717C00050000 C 07/17/15 50.0 5.30 6.00
LVLT 150717C00055000 C 07/17/15 55.0 2.00 2.25
LVLT 150717C00060000 C 07/17/15 60.0 0.40 0.60
LVLT 150717C00065000 C 07/17/15 65.0 0.05 0.20
LVLT 150717C00070000 C 07/17/15 70.0 0.00 0.10
LVLT 150717C00075000 C 07/17/15 75.0 0.00 0.10
LVLT 150717C00080000 C 07/17/15 80.0 0.00 0.10
LVLT 150717P00045000 P 07/17/15 45.0 0.05 0.20
LVLT 150717P00050000 P 07/17/15 50.0 0.35 0.50
LVLT 150717P00055000 P 07/17/15 55.0 1.65 1.80
LVLT 150717P00060000 P 07/17/15 60.0 4.90 5.30
LVLT 150717P00065000 P 07/17/15 65.0 9.50 10.30
LVLT 150717P00070000 P 07/17/15 70.0 14.40 15.20
LVLT 150717P00075000 P 07/17/15 75.0 18.20 21.60
LVLT 150717P00080000 P 07/17/15 80.0 24.40 25.60
LVLT 150918C00029000 C 09/18/15 29.0 25.40 27.20
LVLT 150918C00030000 C 09/18/15 30.0 23.40 27.00
LVLT 150918C00031000 C 09/18/15 31.0 22.30 26.10
LVLT 150918C00032000 C 09/18/15 32.0 21.30 25.10
LVLT 150918C00033000 C 09/18/15 33.0 20.30 24.10
LVLT 150918C00034000 C 09/18/15 34.0 19.40 23.10
LVLT 150918C00035000 C 09/18/15 35.0 18.30 22.10
LVLT 150918C00036000 C 09/18/15 36.0 17.60 21.10
LVLT 150918C00037000 C 09/18/15 37.0 16.50 20.10
LVLT 150918C00038000 C 09/18/15 38.0 15.80 19.10
LVLT 150918C00039000 C 09/18/15 39.0 14.50 18.10
LVLT 150918C00040000 C 09/18/15 40.0 13.50 17.20
LVLT 150918C00041000 C 09/18/15 41.0 12.50 16.20
LVLT 150918C00042000 C 09/18/15 42.0 12.70 14.30
LVLT 150918C00043000 C 09/18/15 43.0 11.90 13.00
LVLT 150918C00044000 C 09/18/15 44.0 10.90 12.00
LVLT 150918C00045000 C 09/18/15 45.0 10.40 11.10
LVLT 150918C00046000 C 09/18/15 46.0 9.20 10.30
LVLT 150918C00047000 C 09/18/15 47.0 8.50 9.30
LVLT 150918C00048000 C 09/18/15 48.0 7.70 8.50
LVLT 150918C00049000 C 09/18/15 49.0 6.90 7.70
LVLT 150918C00050000 C 09/18/15 50.0 6.50 6.90
LVLT 150918C00055000 C 09/18/15 55.0 3.30 3.60
LVLT 150918C00060000 C 09/18/15 60.0 1.45 1.65
LVLT 150918C00065000 C 09/18/15 65.0 0.45 0.65
LVLT 150918C00070000 C 09/18/15 70.0 0.15 0.35
LVLT 150918C00075000 C 09/18/15 75.0 0.05 0.20
LVLT 150918P00029000 P 09/18/15 29.0 0.00 0.10
LVLT 150918P00030000 P 09/18/15 30.0 0.00 0.10
LVLT 150918P00031000 P 09/18/15 31.0 0.00 0.10
LVLT 150918P00032000 P 09/18/15 32.0 0.05 0.10
LVLT 150918P00033000 P 09/18/15 33.0 0.05 0.10
LVLT 150918P00034000 P 09/18/15 34.0 0.05 0.15
LVLT 150918P00035000 P 09/18/15 35.0 0.05 0.15
LVLT 150918P00036000 P 09/18/15 36.0 0.05 0.20
LVLT 150918P00037000 P 09/18/15 37.0 0.05 0.20
LVLT 150918P00038000 P 09/18/15 38.0 0.05 0.25
LVLT 150918P00039000 P 09/18/15 39.0 0.10 0.25
LVLT 150918P00040000 P 09/18/15 40.0 0.10 0.30
LVLT 150918P00041000 P 09/18/15 41.0 0.15 0.35
LVLT 150918P00042000 P 09/18/15 42.0 0.20 0.40
LVLT 150918P00043000 P 09/18/15 43.0 0.25 0.50
LVLT 150918P00044000 P 09/18/15 44.0 0.30 0.50
LVLT 150918P00045000 P 09/18/15 45.0 0.40 0.60
LVLT 150918P00046000 P 09/18/15 46.0 0.50 0.75
LVLT 150918P00047000 P 09/18/15 47.0 0.65 0.85
LVLT 150918P00048000 P 09/18/15 48.0 0.80 1.00
LVLT 150918P00049000 P 09/18/15 49.0 1.00 1.15
LVLT 150918P00050000 P 09/18/15 50.0 1.20 1.45
LVLT 150918P00055000 P 09/18/15 55.0 2.95 3.20
LVLT 150918P00060000 P 09/18/15 60.0 6.00 6.30
LVLT 150918P00065000 P 09/18/15 65.0 10.00 10.70
LVLT 150918P00070000 P 09/18/15 70.0 14.20 15.80
LVLT 150918P00075000 P 09/18/15 75.0 19.10 20.60
LVLT 151218C00035000 C 12/18/15 35.0 20.00 21.00
LVLT 151218C00040000 C 12/18/15 40.0 15.40 16.30
LVLT 151218C00045000 C 12/18/15 45.0 10.90 11.90
LVLT 151218C00050000 C 12/18/15 50.0 7.60 8.00
LVLT 151218C00055000 C 12/18/15 55.0 4.60 4.90
LVLT 151218C00060000 C 12/18/15 60.0 2.50 2.80
LVLT 151218C00065000 C 12/18/15 65.0 1.20 1.50
LVLT 151218C00070000 C 12/18/15 70.0 0.50 0.85
LVLT 151218C00075000 C 12/18/15 75.0 0.20 0.45
LVLT 151218C00080000 C 12/18/15 80.0 0.10 0.25
LVLT 151218P00035000 P 12/18/15 35.0 0.15 0.35
LVLT 151218P00040000 P 12/18/15 40.0 0.40 0.65
LVLT 151218P00045000 P 12/18/15 45.0 1.00 1.25
LVLT 151218P00050000 P 12/18/15 50.0 2.20 2.45
LVLT 151218P00055000 P 12/18/15 55.0 4.20 4.50
LVLT 151218P00060000 P 12/18/15 60.0 7.00 7.30
LVLT 151218P00065000 P 12/18/15 65.0 10.70 11.20
LVLT 151218P00070000 P 12/18/15 70.0 14.70 15.90
LVLT 151218P00075000 P 12/18/15 75.0 19.20 20.80
LVLT 151218P00080000 P 12/18/15 80.0 24.00 25.80
LVLT 160115C00015000 C 01/15/16 15.0 38.50 42.20
LVLT 160115C00018000 C 01/15/16 18.0 35.60 39.20
LVLT 160115C00020000 C 01/15/16 20.0 34.40 36.40
LVLT 160115C00023000 C 01/15/16 23.0 31.50 33.30
LVLT 160115C00025000 C 01/15/16 25.0 29.50 31.40
LVLT 160115C00028000 C 01/15/16 28.0 26.80 28.30
LVLT 160115C00030000 C 01/15/16 30.0 24.80 26.40
LVLT 160115C00032000 C 01/15/16 32.0 22.60 24.60
LVLT 160115C00035000 C 01/15/16 35.0 19.90 21.50
LVLT 160115C00037000 C 01/15/16 37.0 18.00 19.60
LVLT 160115C00040000 C 01/15/16 40.0 15.30 16.90
LVLT 160115C00042000 C 01/15/16 42.0 13.60 14.70
LVLT 160115C00045000 C 01/15/16 45.0 11.20 12.50
LVLT 160115C00050000 C 01/15/16 50.0 7.80 8.20
LVLT 160115C00055000 C 01/15/16 55.0 4.90 5.20
LVLT 160115C00060000 C 01/15/16 60.0 2.80 3.20
LVLT 160115C00065000 C 01/15/16 65.0 1.40 1.75
LVLT 160115C00070000 C 01/15/16 70.0 0.65 1.00
LVLT 160115C00075000 C 01/15/16 75.0 0.25 0.55
LVLT 160115C00080000 C 01/15/16 80.0 0.10 0.35
LVLT 160115P00015000 P 01/15/16 15.0 0.00 0.15
LVLT 160115P00018000 P 01/15/16 18.0 0.00 0.25
LVLT 160115P00020000 P 01/15/16 20.0 0.00 0.25
LVLT 160115P00023000 P 01/15/16 23.0 0.00 0.15
LVLT 160115P00025000 P 01/15/16 25.0 0.00 0.20
LVLT 160115P00028000 P 01/15/16 28.0 0.05 0.20
LVLT 160115P00030000 P 01/15/16 30.0 0.05 0.20
LVLT 160115P00032000 P 01/15/16 32.0 0.10 0.25
LVLT 160115P00035000 P 01/15/16 35.0 0.15 0.40
LVLT 160115P00037000 P 01/15/16 37.0 0.25 0.50
LVLT 160115P00040000 P 01/15/16 40.0 0.50 0.75
LVLT 160115P00042000 P 01/15/16 42.0 0.70 0.90
LVLT 160115P00045000 P 01/15/16 45.0 1.15 1.35
LVLT 160115P00050000 P 01/15/16 50.0 2.45 2.65
LVLT 160115P00055000 P 01/15/16 55.0 4.40 4.70
LVLT 160115P00060000 P 01/15/16 60.0 7.30 7.60
LVLT 160115P00065000 P 01/15/16 65.0 10.90 11.40
LVLT 160115P00070000 P 01/15/16 70.0 15.00 15.90
LVLT 160115P00075000 P 01/15/16 75.0 19.30 20.90
LVLT 160115P00080000 P 01/15/16 80.0 24.40 25.50
LVLT 170120C00025000 C 01/20/17 25.0 28.70 33.00
LVLT 170120C00028000 C 01/20/17 28.0 26.00 30.50
LVLT 170120C00030000 C 01/20/17 30.0 24.50 28.40
LVLT 170120C00033000 C 01/20/17 33.0 21.80 25.80
LVLT 170120C00035000 C 01/20/17 35.0 20.10 23.70
LVLT 170120C00038000 C 01/20/17 38.0 19.00 20.60
LVLT 170120C00040000 C 01/20/17 40.0 17.40 19.10
LVLT 170120C00043000 C 01/20/17 43.0 14.30 17.00
LVLT 170120C00045000 C 01/20/17 45.0 14.10 15.20
LVLT 170120C00047000 C 01/20/17 47.0 12.50 14.00
LVLT 170120C00050000 C 01/20/17 50.0 10.50 12.20
LVLT 170120C00055000 C 01/20/17 55.0 8.50 9.50
LVLT 170120C00060000 C 01/20/17 60.0 5.90 7.10
LVLT 170120C00065000 C 01/20/17 65.0 4.00 5.10
LVLT 170120C00070000 C 01/20/17 70.0 2.70 4.10
LVLT 170120C00075000 C 01/20/17 75.0 1.95 2.75
LVLT 170120C00080000 C 01/20/17 80.0 1.20 2.00
LVLT 170120P00025000 P 01/20/17 25.0 0.30 0.65
LVLT 170120P00028000 P 01/20/17 28.0 0.30 0.90
LVLT 170120P00030000 P 01/20/17 30.0 0.60 1.10
LVLT 170120P00033000 P 01/20/17 33.0 0.85 1.35
LVLT 170120P00035000 P 01/20/17 35.0 1.00 1.50
LVLT 170120P00038000 P 01/20/17 38.0 1.40 1.95
LVLT 170120P00040000 P 01/20/17 40.0 1.75 2.70
LVLT 170120P00043000 P 01/20/17 43.0 2.45 3.60
LVLT 170120P00045000 P 01/20/17 45.0 3.10 4.20
LVLT 170120P00047000 P 01/20/17 47.0 3.80 4.40
LVLT 170120P00050000 P 01/20/17 50.0 4.90 5.70
LVLT 170120P00055000 P 01/20/17 55.0 7.10 7.60
LVLT 170120P00060000 P 01/20/17 60.0 9.90 10.90
LVLT 170120P00065000 P 01/20/17 65.0 13.10 14.50
LVLT 170120P00070000 P 01/20/17 70.0 16.80 18.10
LVLT 170120P00075000 P 01/20/17 75.0 20.80 22.10
LVLT 170120P00080000 P 01/20/17 80.0 24.90 26.50

OPRA data is delayed 15 minutes.