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 (2015-06-05)Premium Content

Level 3 Communications Inc (LVLT)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 150821C00041000 C 08/21/15 41.0 9.00 10.00
LVLT 150821C00042000 C 08/21/15 42.0 8.00 9.00
LVLT 150821C00043000 C 08/21/15 43.0 7.00 8.00
LVLT 150821C00044000 C 08/21/15 44.0 6.00 7.00
LVLT 150821C00045000 C 08/21/15 45.0 5.00 5.80
LVLT 150821C00046000 C 08/21/15 46.0 4.10 5.00
LVLT 150821C00047000 C 08/21/15 47.0 3.20 4.00
LVLT 150821C00048000 C 08/21/15 48.0 2.35 3.10
LVLT 150821C00049000 C 08/21/15 49.0 1.75 2.15
LVLT 150821C00050000 C 08/21/15 50.0 1.30 1.45
LVLT 150821C00055000 C 08/21/15 55.0 0.10 0.15
LVLT 150821C00060000 C 08/21/15 60.0 0.00 0.05
LVLT 150821C00065000 C 08/21/15 65.0 0.00 0.25
LVLT 150821C00070000 C 08/21/15 70.0 0.00 0.25
LVLT 150821C00075000 C 08/21/15 75.0 0.00 0.25
LVLT 150821C00080000 C 08/21/15 80.0 0.00 0.25
LVLT 150821P00041000 P 08/21/15 41.0 0.00 0.30
LVLT 150821P00042000 P 08/21/15 42.0 0.00 0.30
LVLT 150821P00043000 P 08/21/15 43.0 0.00 0.30
LVLT 150821P00044000 P 08/21/15 44.0 0.00 0.30
LVLT 150821P00045000 P 08/21/15 45.0 0.00 0.10
LVLT 150821P00046000 P 08/21/15 46.0 0.00 0.35
LVLT 150821P00047000 P 08/21/15 47.0 0.05 0.40
LVLT 150821P00048000 P 08/21/15 48.0 0.25 0.45
LVLT 150821P00049000 P 08/21/15 49.0 0.45 0.60
LVLT 150821P00050000 P 08/21/15 50.0 0.75 1.00
LVLT 150821P00055000 P 08/21/15 55.0 4.50 4.80
LVLT 150821P00060000 P 08/21/15 60.0 9.10 10.10
LVLT 150821P00065000 P 08/21/15 65.0 13.90 15.30
LVLT 150821P00070000 P 08/21/15 70.0 18.90 21.30
LVLT 150821P00075000 P 08/21/15 75.0 23.90 26.40
LVLT 150821P00080000 P 08/21/15 80.0 28.70 30.40
LVLT 150918C00029000 C 09/18/15 29.0 21.00 22.30
LVLT 150918C00030000 C 09/18/15 30.0 20.00 22.10
LVLT 150918C00031000 C 09/18/15 31.0 19.00 21.30
LVLT 150918C00032000 C 09/18/15 32.0 18.00 20.30
LVLT 150918C00033000 C 09/18/15 33.0 17.00 19.30
LVLT 150918C00034000 C 09/18/15 34.0 16.00 18.30
LVLT 150918C00035000 C 09/18/15 35.0 15.00 17.30
LVLT 150918C00036000 C 09/18/15 36.0 14.00 16.30
LVLT 150918C00037000 C 09/18/15 37.0 13.00 15.30
LVLT 150918C00038000 C 09/18/15 38.0 12.00 14.30
LVLT 150918C00039000 C 09/18/15 39.0 11.00 13.30
LVLT 150918C00040000 C 09/18/15 40.0 10.00 11.80
LVLT 150918C00041000 C 09/18/15 41.0 9.00 10.20
LVLT 150918C00042000 C 09/18/15 42.0 8.10 9.20
LVLT 150918C00043000 C 09/18/15 43.0 7.10 8.10
LVLT 150918C00044000 C 09/18/15 44.0 6.20 7.10
LVLT 150918C00045000 C 09/18/15 45.0 5.30 6.10
LVLT 150918C00046000 C 09/18/15 46.0 4.40 5.20
LVLT 150918C00047000 C 09/18/15 47.0 3.80 4.20
LVLT 150918C00048000 C 09/18/15 48.0 3.00 3.50
LVLT 150918C00049000 C 09/18/15 49.0 2.45 2.75
LVLT 150918C00050000 C 09/18/15 50.0 1.90 2.15
LVLT 150918C00055000 C 09/18/15 55.0 0.40 0.55
LVLT 150918C00060000 C 09/18/15 60.0 0.10 0.25
LVLT 150918C00065000 C 09/18/15 65.0 0.00 0.20
LVLT 150918C00070000 C 09/18/15 70.0 0.00 0.15
LVLT 150918C00075000 C 09/18/15 75.0 0.00 0.10
LVLT 150918P00029000 P 09/18/15 29.0 0.00 0.05
LVLT 150918P00030000 P 09/18/15 30.0 0.00 0.05
LVLT 150918P00031000 P 09/18/15 31.0 0.00 0.05
LVLT 150918P00032000 P 09/18/15 32.0 0.00 0.05
LVLT 150918P00033000 P 09/18/15 33.0 0.00 0.05
LVLT 150918P00034000 P 09/18/15 34.0 0.00 0.05
LVLT 150918P00035000 P 09/18/15 35.0 0.00 0.05
LVLT 150918P00036000 P 09/18/15 36.0 0.00 0.10
LVLT 150918P00037000 P 09/18/15 37.0 0.00 0.10
LVLT 150918P00038000 P 09/18/15 38.0 0.00 0.15
LVLT 150918P00039000 P 09/18/15 39.0 0.00 0.15
LVLT 150918P00040000 P 09/18/15 40.0 0.00 0.15
LVLT 150918P00041000 P 09/18/15 41.0 0.00 0.15
LVLT 150918P00042000 P 09/18/15 42.0 0.05 0.20
LVLT 150918P00043000 P 09/18/15 43.0 0.10 0.25
LVLT 150918P00044000 P 09/18/15 44.0 0.10 0.30
LVLT 150918P00045000 P 09/18/15 45.0 0.20 0.35
LVLT 150918P00046000 P 09/18/15 46.0 0.30 0.50
LVLT 150918P00047000 P 09/18/15 47.0 0.45 0.70
LVLT 150918P00048000 P 09/18/15 48.0 0.70 0.95
LVLT 150918P00049000 P 09/18/15 49.0 1.00 1.30
LVLT 150918P00050000 P 09/18/15 50.0 1.40 1.70
LVLT 150918P00055000 P 09/18/15 55.0 4.80 5.40
LVLT 150918P00060000 P 09/18/15 60.0 9.20 10.20
LVLT 150918P00065000 P 09/18/15 65.0 13.90 16.30
LVLT 150918P00070000 P 09/18/15 70.0 18.90 21.20
LVLT 150918P00075000 P 09/18/15 75.0 23.70 25.50
LVLT 151218C00035000 C 12/18/15 35.0 15.20 16.50
LVLT 151218C00036000 C 12/18/15 36.0 14.30 16.70
LVLT 151218C00037000 C 12/18/15 37.0 13.30 15.60
LVLT 151218C00038000 C 12/18/15 38.0 12.40 14.70
LVLT 151218C00039000 C 12/18/15 39.0 11.40 14.00
LVLT 151218C00040000 C 12/18/15 40.0 10.50 12.90
LVLT 151218C00041000 C 12/18/15 41.0 9.60 10.80
LVLT 151218C00042000 C 12/18/15 42.0 8.80 10.00
LVLT 151218C00043000 C 12/18/15 43.0 8.00 9.10
LVLT 151218C00044000 C 12/18/15 44.0 7.20 8.30
LVLT 151218C00045000 C 12/18/15 45.0 6.60 7.20
LVLT 151218C00046000 C 12/18/15 46.0 5.80 6.50
LVLT 151218C00047000 C 12/18/15 47.0 5.20 5.80
LVLT 151218C00048000 C 12/18/15 48.0 4.50 5.20
LVLT 151218C00049000 C 12/18/15 49.0 4.00 4.60
LVLT 151218C00050000 C 12/18/15 50.0 3.50 4.00
LVLT 151218C00055000 C 12/18/15 55.0 1.70 1.95
LVLT 151218C00060000 C 12/18/15 60.0 0.60 0.95
LVLT 151218C00065000 C 12/18/15 65.0 0.20 0.50
LVLT 151218C00070000 C 12/18/15 70.0 0.05 0.30
LVLT 151218C00075000 C 12/18/15 75.0 0.00 0.20
LVLT 151218C00080000 C 12/18/15 80.0 0.00 0.15
LVLT 151218P00035000 P 12/18/15 35.0 0.05 0.30
LVLT 151218P00036000 P 12/18/15 36.0 0.10 0.35
LVLT 151218P00037000 P 12/18/15 37.0 0.15 0.40
LVLT 151218P00038000 P 12/18/15 38.0 0.20 0.50
LVLT 151218P00039000 P 12/18/15 39.0 0.25 0.55
LVLT 151218P00040000 P 12/18/15 40.0 0.35 0.65
LVLT 151218P00041000 P 12/18/15 41.0 0.45 0.80
LVLT 151218P00042000 P 12/18/15 42.0 0.60 0.90
LVLT 151218P00043000 P 12/18/15 43.0 0.75 1.10
LVLT 151218P00044000 P 12/18/15 44.0 0.95 1.30
LVLT 151218P00045000 P 12/18/15 45.0 1.20 1.55
LVLT 151218P00046000 P 12/18/15 46.0 1.50 1.80
LVLT 151218P00047000 P 12/18/15 47.0 1.80 2.20
LVLT 151218P00048000 P 12/18/15 48.0 2.15 2.50
LVLT 151218P00049000 P 12/18/15 49.0 2.65 2.90
LVLT 151218P00050000 P 12/18/15 50.0 3.10 3.40
LVLT 151218P00055000 P 12/18/15 55.0 6.00 6.50
LVLT 151218P00060000 P 12/18/15 60.0 9.80 11.20
LVLT 151218P00065000 P 12/18/15 65.0 14.20 16.70
LVLT 151218P00070000 P 12/18/15 70.0 19.00 21.50
LVLT 151218P00075000 P 12/18/15 75.0 24.00 26.40
LVLT 151218P00080000 P 12/18/15 80.0 28.90 31.00
LVLT 160115C00015000 C 01/15/16 15.0 34.60 36.50
LVLT 160115C00018000 C 01/15/16 18.0 31.60 33.50
LVLT 160115C00020000 C 01/15/16 20.0 29.70 31.50
LVLT 160115C00023000 C 01/15/16 23.0 26.70 28.60
LVLT 160115C00025000 C 01/15/16 25.0 24.70 26.60
LVLT 160115C00028000 C 01/15/16 28.0 21.80 23.60
LVLT 160115C00029000 C 01/15/16 29.0 21.20 23.50
LVLT 160115C00030000 C 01/15/16 30.0 19.90 21.40
LVLT 160115C00031000 C 01/15/16 31.0 19.20 21.60
LVLT 160115C00032000 C 01/15/16 32.0 18.20 19.50
LVLT 160115C00033000 C 01/15/16 33.0 15.90 19.70
LVLT 160115C00034000 C 01/15/16 34.0 16.30 18.70
LVLT 160115C00035000 C 01/15/16 35.0 15.10 16.60
LVLT 160115C00036000 C 01/15/16 36.0 14.40 16.80
LVLT 160115C00037000 C 01/15/16 37.0 13.30 14.70
LVLT 160115C00038000 C 01/15/16 38.0 12.50 14.70
LVLT 160115C00039000 C 01/15/16 39.0 11.60 13.70
LVLT 160115C00040000 C 01/15/16 40.0 11.20 11.70
LVLT 160115C00041000 C 01/15/16 41.0 9.90 11.50
LVLT 160115C00042000 C 01/15/16 42.0 9.00 10.00
LVLT 160115C00043000 C 01/15/16 43.0 8.20 9.20
LVLT 160115C00044000 C 01/15/16 44.0 7.40 8.40
LVLT 160115C00045000 C 01/15/16 45.0 6.80 7.40
LVLT 160115C00046000 C 01/15/16 46.0 6.10 6.70
LVLT 160115C00047000 C 01/15/16 47.0 5.40 6.00
LVLT 160115C00048000 C 01/15/16 48.0 4.80 5.40
LVLT 160115C00049000 C 01/15/16 49.0 4.20 4.80
LVLT 160115C00050000 C 01/15/16 50.0 3.80 4.20
LVLT 160115C00055000 C 01/15/16 55.0 1.85 2.20
LVLT 160115C00060000 C 01/15/16 60.0 0.75 1.00
LVLT 160115C00065000 C 01/15/16 65.0 0.30 0.60
LVLT 160115C00070000 C 01/15/16 70.0 0.10 0.35
LVLT 160115C00075000 C 01/15/16 75.0 0.00 0.25
LVLT 160115C00080000 C 01/15/16 80.0 0.00 0.20
LVLT 160115P00015000 P 01/15/16 15.0 0.00 0.15
LVLT 160115P00018000 P 01/15/16 18.0 0.00 0.15
LVLT 160115P00020000 P 01/15/16 20.0 0.00 0.15
LVLT 160115P00023000 P 01/15/16 23.0 0.00 0.10
LVLT 160115P00025000 P 01/15/16 25.0 0.00 0.10
LVLT 160115P00028000 P 01/15/16 28.0 0.00 0.15
LVLT 160115P00029000 P 01/15/16 29.0 0.00 0.20
LVLT 160115P00030000 P 01/15/16 30.0 0.00 0.20
LVLT 160115P00031000 P 01/15/16 31.0 0.05 0.25
LVLT 160115P00032000 P 01/15/16 32.0 0.05 0.25
LVLT 160115P00033000 P 01/15/16 33.0 0.05 0.30
LVLT 160115P00034000 P 01/15/16 34.0 0.10 0.35
LVLT 160115P00035000 P 01/15/16 35.0 0.10 0.40
LVLT 160115P00036000 P 01/15/16 36.0 0.15 0.45
LVLT 160115P00037000 P 01/15/16 37.0 0.20 0.50
LVLT 160115P00038000 P 01/15/16 38.0 0.30 0.60
LVLT 160115P00039000 P 01/15/16 39.0 0.35 0.70
LVLT 160115P00040000 P 01/15/16 40.0 0.45 0.80
LVLT 160115P00041000 P 01/15/16 41.0 0.60 0.95
LVLT 160115P00042000 P 01/15/16 42.0 0.75 1.10
LVLT 160115P00043000 P 01/15/16 43.0 0.95 1.25
LVLT 160115P00044000 P 01/15/16 44.0 1.15 1.50
LVLT 160115P00045000 P 01/15/16 45.0 1.40 1.70
LVLT 160115P00046000 P 01/15/16 46.0 1.70 2.05
LVLT 160115P00047000 P 01/15/16 47.0 2.05 2.35
LVLT 160115P00048000 P 01/15/16 48.0 2.40 2.75
LVLT 160115P00049000 P 01/15/16 49.0 2.85 3.20
LVLT 160115P00050000 P 01/15/16 50.0 3.30 3.70
LVLT 160115P00055000 P 01/15/16 55.0 6.20 6.80
LVLT 160115P00060000 P 01/15/16 60.0 9.90 11.60
LVLT 160115P00065000 P 01/15/16 65.0 14.10 15.60
LVLT 160115P00070000 P 01/15/16 70.0 19.00 21.40
LVLT 160115P00075000 P 01/15/16 75.0 23.90 26.30
LVLT 160115P00080000 P 01/15/16 80.0 28.90 30.50
LVLT 160318C00028000 C 03/18/16 28.0 21.90 23.80
LVLT 160318C00029000 C 03/18/16 29.0 21.40 23.80
LVLT 160318C00030000 C 03/18/16 30.0 20.40 22.80
LVLT 160318C00031000 C 03/18/16 31.0 18.30 21.80
LVLT 160318C00032000 C 03/18/16 32.0 18.50 20.90
LVLT 160318C00033000 C 03/18/16 33.0 16.10 20.00
LVLT 160318C00034000 C 03/18/16 34.0 16.60 19.00
LVLT 160318C00035000 C 03/18/16 35.0 15.70 18.10
LVLT 160318C00036000 C 03/18/16 36.0 14.80 17.20
LVLT 160318C00037000 C 03/18/16 37.0 13.90 16.30
LVLT 160318C00038000 C 03/18/16 38.0 13.00 14.70
LVLT 160318C00039000 C 03/18/16 39.0 12.20 13.30
LVLT 160318C00040000 C 03/18/16 40.0 11.30 12.50
LVLT 160318C00041000 C 03/18/16 41.0 10.50 11.60
LVLT 160318C00042000 C 03/18/16 42.0 9.70 10.60
LVLT 160318C00043000 C 03/18/16 43.0 9.00 9.70
LVLT 160318C00044000 C 03/18/16 44.0 8.30 8.90
LVLT 160318C00045000 C 03/18/16 45.0 7.60 8.20
LVLT 160318C00046000 C 03/18/16 46.0 7.00 7.50
LVLT 160318C00047000 C 03/18/16 47.0 6.30 6.80
LVLT 160318C00048000 C 03/18/16 48.0 5.80 6.20
LVLT 160318C00049000 C 03/18/16 49.0 5.20 5.70
LVLT 160318C00050000 C 03/18/16 50.0 4.70 5.10
LVLT 160318C00055000 C 03/18/16 55.0 2.60 3.00
LVLT 160318C00060000 C 03/18/16 60.0 1.30 1.65
LVLT 160318C00065000 C 03/18/16 65.0 0.60 0.95
LVLT 160318C00070000 C 03/18/16 70.0 0.25 0.55
LVLT 160318C00075000 C 03/18/16 75.0 0.10 0.40
LVLT 160318C00080000 C 03/18/16 80.0 0.00 0.25
LVLT 160318P00028000 P 03/18/16 28.0 0.05 0.25
LVLT 160318P00029000 P 03/18/16 29.0 0.05 0.30
LVLT 160318P00030000 P 03/18/16 30.0 0.10 0.35
LVLT 160318P00031000 P 03/18/16 31.0 0.10 0.35
LVLT 160318P00032000 P 03/18/16 32.0 0.15 0.45
LVLT 160318P00033000 P 03/18/16 33.0 0.20 0.50
LVLT 160318P00034000 P 03/18/16 34.0 0.25 0.55
LVLT 160318P00035000 P 03/18/16 35.0 0.30 0.65
LVLT 160318P00036000 P 03/18/16 36.0 0.40 0.75
LVLT 160318P00037000 P 03/18/16 37.0 0.45 0.85
LVLT 160318P00038000 P 03/18/16 38.0 0.60 0.95
LVLT 160318P00039000 P 03/18/16 39.0 0.70 1.10
LVLT 160318P00040000 P 03/18/16 40.0 0.85 1.25
LVLT 160318P00041000 P 03/18/16 41.0 1.05 1.45
LVLT 160318P00042000 P 03/18/16 42.0 1.25 1.65
LVLT 160318P00043000 P 03/18/16 43.0 1.50 1.85
LVLT 160318P00044000 P 03/18/16 44.0 1.75 2.15
LVLT 160318P00045000 P 03/18/16 45.0 2.05 2.45
LVLT 160318P00046000 P 03/18/16 46.0 2.40 2.80
LVLT 160318P00047000 P 03/18/16 47.0 2.80 3.10
LVLT 160318P00048000 P 03/18/16 48.0 3.20 3.50
LVLT 160318P00049000 P 03/18/16 49.0 3.60 4.00
LVLT 160318P00050000 P 03/18/16 50.0 4.00 4.40
LVLT 160318P00055000 P 03/18/16 55.0 6.90 7.40
LVLT 160318P00060000 P 03/18/16 60.0 10.60 11.30
LVLT 160318P00065000 P 03/18/16 65.0 14.50 15.60
LVLT 160318P00070000 P 03/18/16 70.0 19.10 21.90
LVLT 160318P00075000 P 03/18/16 75.0 24.00 26.80
LVLT 160318P00080000 P 03/18/16 80.0 28.70 30.50
LVLT 170120C00025000 C 01/20/17 25.0 26.00 28.10
LVLT 170120C00028000 C 01/20/17 28.0 23.30 25.90
LVLT 170120C00030000 C 01/20/17 30.0 21.50 23.60
LVLT 170120C00033000 C 01/20/17 33.0 19.00 21.50
LVLT 170120C00035000 C 01/20/17 35.0 16.70 18.80
LVLT 170120C00038000 C 01/20/17 38.0 15.00 17.20
LVLT 170120C00040000 C 01/20/17 40.0 13.00 15.00
LVLT 170120C00043000 C 01/20/17 43.0 11.00 12.90
LVLT 170120C00045000 C 01/20/17 45.0 9.80 11.60
LVLT 170120C00047000 C 01/20/17 47.0 9.10 10.40
LVLT 170120C00050000 C 01/20/17 50.0 7.20 8.80
LVLT 170120C00055000 C 01/20/17 55.0 5.30 6.20
LVLT 170120C00060000 C 01/20/17 60.0 3.60 4.70
LVLT 170120C00065000 C 01/20/17 65.0 2.40 3.50
LVLT 170120C00070000 C 01/20/17 70.0 1.60 2.60
LVLT 170120C00075000 C 01/20/17 75.0 1.00 1.95
LVLT 170120C00080000 C 01/20/17 80.0 0.55 1.45
LVLT 170120P00025000 P 01/20/17 25.0 0.10 0.80
LVLT 170120P00028000 P 01/20/17 28.0 0.30 1.10
LVLT 170120P00030000 P 01/20/17 30.0 0.50 1.30
LVLT 170120P00033000 P 01/20/17 33.0 0.85 1.70
LVLT 170120P00035000 P 01/20/17 35.0 1.20 1.95
LVLT 170120P00038000 P 01/20/17 38.0 1.75 2.65
LVLT 170120P00040000 P 01/20/17 40.0 2.25 3.20
LVLT 170120P00043000 P 01/20/17 43.0 3.10 4.20
LVLT 170120P00045000 P 01/20/17 45.0 3.80 4.90
LVLT 170120P00047000 P 01/20/17 47.0 4.70 5.80
LVLT 170120P00050000 P 01/20/17 50.0 6.00 7.30
LVLT 170120P00055000 P 01/20/17 55.0 8.80 10.00
LVLT 170120P00060000 P 01/20/17 60.0 12.10 13.40
LVLT 170120P00065000 P 01/20/17 65.0 15.90 17.40
LVLT 170120P00070000 P 01/20/17 70.0 19.90 21.60
LVLT 170120P00075000 P 01/20/17 75.0 24.40 25.40
LVLT 170120P00080000 P 01/20/17 80.0 29.00 31.40

OPRA data is delayed 15 minutes.