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 (2017-06-02)Premium Content

Level 3 Communications Inc (LVLT)
As of Jun 26 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 170721C00030000 C 07/21/17 30.0 28.10 32.10
LVLT 170721C00035000 C 07/21/17 35.0 23.00 27.10
LVLT 170721C00040000 C 07/21/17 40.0 18.10 22.10
LVLT 170721C00042500 C 07/21/17 42.5 15.70 19.60
LVLT 170721C00045000 C 07/21/17 45.0 13.40 17.10
LVLT 170721C00047500 C 07/21/17 47.5 10.70 14.60
LVLT 170721C00050000 C 07/21/17 50.0 8.00 12.10
LVLT 170721C00052500 C 07/21/17 52.5 5.80 9.70
LVLT 170721C00055000 C 07/21/17 55.0 3.80 7.30
LVLT 170721C00057500 C 07/21/17 57.5 2.60 4.00
LVLT 170721C00060000 C 07/21/17 60.0 1.00 1.95
LVLT 170721C00062500 C 07/21/17 62.5 0.15 0.65
LVLT 170721C00065000 C 07/21/17 65.0 0.00 0.25
LVLT 170721C00067500 C 07/21/17 67.5 0.00 2.10
LVLT 170721C00070000 C 07/21/17 70.0 0.00 2.10
LVLT 170721C00075000 C 07/21/17 75.0 0.00 2.10
LVLT 170721C00080000 C 07/21/17 80.0 0.00 2.15
LVLT 170721C00085000 C 07/21/17 85.0 0.00 2.15
LVLT 170721P00030000 P 07/21/17 30.0 0.00 2.00
LVLT 170721P00035000 P 07/21/17 35.0 0.00 1.85
LVLT 170721P00040000 P 07/21/17 40.0 0.00 2.10
LVLT 170721P00042500 P 07/21/17 42.5 0.00 2.10
LVLT 170721P00045000 P 07/21/17 45.0 0.00 2.10
LVLT 170721P00047500 P 07/21/17 47.5 0.00 2.10
LVLT 170721P00050000 P 07/21/17 50.0 0.00 0.25
LVLT 170721P00052500 P 07/21/17 52.5 0.00 0.25
LVLT 170721P00055000 P 07/21/17 55.0 0.05 0.35
LVLT 170721P00057500 P 07/21/17 57.5 0.25 0.70
LVLT 170721P00060000 P 07/21/17 60.0 0.75 1.55
LVLT 170721P00062500 P 07/21/17 62.5 1.90 3.20
LVLT 170721P00065000 P 07/21/17 65.0 2.95 7.00
LVLT 170721P00067500 P 07/21/17 67.5 5.50 9.10
LVLT 170721P00070000 P 07/21/17 70.0 7.90 11.90
LVLT 170721P00075000 P 07/21/17 75.0 12.90 17.00
LVLT 170721P00080000 P 07/21/17 80.0 17.90 21.80
LVLT 170721P00085000 P 07/21/17 85.0 22.90 26.80
LVLT 170818C00032500 C 08/18/17 32.5 25.80 29.70
LVLT 170818C00035000 C 08/18/17 35.0 23.30 27.10
LVLT 170818C00037500 C 08/18/17 37.5 20.60 25.00
LVLT 170818C00040000 C 08/18/17 40.0 18.30 22.30
LVLT 170818C00042500 C 08/18/17 42.5 15.60 19.80
LVLT 170818C00045000 C 08/18/17 45.0 13.30 17.10
LVLT 170818C00047500 C 08/18/17 47.5 10.70 14.70
LVLT 170818C00050000 C 08/18/17 50.0 8.30 12.20
LVLT 170818C00055000 C 08/18/17 55.0 5.20 6.70
LVLT 170818C00057500 C 08/18/17 57.5 3.30 4.40
LVLT 170818C00060000 C 08/18/17 60.0 1.70 2.70
LVLT 170818C00062500 C 08/18/17 62.5 0.65 1.35
LVLT 170818C00065000 C 08/18/17 65.0 0.15 0.55
LVLT 170818C00067500 C 08/18/17 67.5 0.00 0.25
LVLT 170818C00070000 C 08/18/17 70.0 0.00 0.40
LVLT 170818C00075000 C 08/18/17 75.0 0.00 0.15
LVLT 170818C00080000 C 08/18/17 80.0 0.00 0.15
LVLT 170818C00085000 C 08/18/17 85.0 0.00 0.15
LVLT 170818C00090000 C 08/18/17 90.0 0.00 0.15
LVLT 170818C00095000 C 08/18/17 95.0 0.00 0.15
LVLT 170818P00032500 P 08/18/17 32.5 0.00 0.15
LVLT 170818P00035000 P 08/18/17 35.0 0.00 0.15
LVLT 170818P00037500 P 08/18/17 37.5 0.00 0.15
LVLT 170818P00040000 P 08/18/17 40.0 0.00 0.15
LVLT 170818P00042500 P 08/18/17 42.5 0.00 0.30
LVLT 170818P00045000 P 08/18/17 45.0 0.00 0.25
LVLT 170818P00047500 P 08/18/17 47.5 0.00 0.50
LVLT 170818P00050000 P 08/18/17 50.0 0.05 0.30
LVLT 170818P00055000 P 08/18/17 55.0 0.35 0.80
LVLT 170818P00057500 P 08/18/17 57.5 0.70 1.30
LVLT 170818P00060000 P 08/18/17 60.0 1.40 2.25
LVLT 170818P00062500 P 08/18/17 62.5 2.60 3.70
LVLT 170818P00065000 P 08/18/17 65.0 4.20 5.70
LVLT 170818P00067500 P 08/18/17 67.5 5.60 9.50
LVLT 170818P00070000 P 08/18/17 70.0 8.20 12.00
LVLT 170818P00075000 P 08/18/17 75.0 13.00 16.80
LVLT 170818P00080000 P 08/18/17 80.0 17.90 21.90
LVLT 170818P00085000 P 08/18/17 85.0 22.80 26.80
LVLT 170818P00090000 P 08/18/17 90.0 27.80 31.80
LVLT 170818P00095000 P 08/18/17 95.0 32.80 36.80
LVLT 170915C00030000 C 09/15/17 30.0 28.20 32.10
LVLT 170915C00032500 C 09/15/17 32.5 25.80 29.80
LVLT 170915C00035000 C 09/15/17 35.0 23.40 27.10
LVLT 170915C00037500 C 09/15/17 37.5 20.80 24.60
LVLT 170915C00040000 C 09/15/17 40.0 18.40 22.20
LVLT 170915C00042500 C 09/15/17 42.5 15.70 19.60
LVLT 170915C00045000 C 09/15/17 45.0 13.20 17.20
LVLT 170915C00047500 C 09/15/17 47.5 11.00 14.70
LVLT 170915C00050000 C 09/15/17 50.0 8.40 12.30
LVLT 170915C00052500 C 09/15/17 52.5 7.50 9.10
LVLT 170915C00055000 C 09/15/17 55.0 5.80 6.60
LVLT 170915C00057500 C 09/15/17 57.5 3.80 4.80
LVLT 170915C00060000 C 09/15/17 60.0 2.20 3.00
LVLT 170915C00062500 C 09/15/17 62.5 1.00 1.80
LVLT 170915C00065000 C 09/15/17 65.0 0.35 0.90
LVLT 170915C00067500 C 09/15/17 67.5 0.20 0.45
LVLT 170915C00070000 C 09/15/17 70.0 0.00 0.25
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 0.15
LVLT 170915P00032500 P 09/15/17 32.5 0.00 0.15
LVLT 170915P00035000 P 09/15/17 35.0 0.00 0.15
LVLT 170915P00037500 P 09/15/17 37.5 0.00 0.15
LVLT 170915P00040000 P 09/15/17 40.0 0.00 0.20
LVLT 170915P00042500 P 09/15/17 42.5 0.00 0.25
LVLT 170915P00045000 P 09/15/17 45.0 0.05 0.30
LVLT 170915P00047500 P 09/15/17 47.5 0.10 0.45
LVLT 170915P00050000 P 09/15/17 50.0 0.20 0.65
LVLT 170915P00052500 P 09/15/17 52.5 0.40 0.85
LVLT 170915P00055000 P 09/15/17 55.0 0.75 1.30
LVLT 170915P00057500 P 09/15/17 57.5 1.25 2.00
LVLT 170915P00060000 P 09/15/17 60.0 2.15 2.95
LVLT 170915P00062500 P 09/15/17 62.5 3.30 4.30
LVLT 170915P00065000 P 09/15/17 65.0 5.10 6.30
LVLT 170915P00067500 P 09/15/17 67.5 6.10 9.50
LVLT 170915P00070000 P 09/15/17 70.0 8.10 12.10
LVLT 170915P00075000 P 09/15/17 75.0 12.70 16.80
LVLT 170915P00080000 P 09/15/17 80.0 17.90 21.90
LVLT 170915P00085000 P 09/15/17 85.0 22.90 26.80
LVLT 171215C00030000 C 12/15/17 30.0 28.30 32.10
LVLT 171215C00035000 C 12/15/17 35.0 23.20 27.40
LVLT 171215C00040000 C 12/15/17 40.0 18.40 22.20
LVLT 171215C00042500 C 12/15/17 42.5 15.60 19.80
LVLT 171215C00045000 C 12/15/17 45.0 13.30 17.20
LVLT 171215C00047500 C 12/15/17 47.5 11.00 14.80
LVLT 171215C00050000 C 12/15/17 50.0 9.00 12.40
LVLT 171215C00052500 C 12/15/17 52.5 7.70 9.20
LVLT 171215C00055000 C 12/15/17 55.0 6.00 6.90
LVLT 171215C00057500 C 12/15/17 57.5 4.10 5.00
LVLT 171215C00060000 C 12/15/17 60.0 2.45 3.60
LVLT 171215C00062500 C 12/15/17 62.5 1.30 2.20
LVLT 171215C00065000 C 12/15/17 65.0 0.55 1.20
LVLT 171215C00067500 C 12/15/17 67.5 0.05 0.55
LVLT 171215C00070000 C 12/15/17 70.0 0.00 0.25
LVLT 171215C00075000 C 12/15/17 75.0 0.00 0.15
LVLT 171215C00080000 C 12/15/17 80.0 0.00 0.15
LVLT 171215C00085000 C 12/15/17 85.0 0.00 0.15
LVLT 171215P00030000 P 12/15/17 30.0 0.00 0.15
LVLT 171215P00035000 P 12/15/17 35.0 0.00 0.15
LVLT 171215P00040000 P 12/15/17 40.0 0.00 0.25
LVLT 171215P00042500 P 12/15/17 42.5 0.00 0.35
LVLT 171215P00045000 P 12/15/17 45.0 0.05 0.40
LVLT 171215P00047500 P 12/15/17 47.5 0.05 0.70
LVLT 171215P00050000 P 12/15/17 50.0 0.35 0.85
LVLT 171215P00052500 P 12/15/17 52.5 0.70 1.20
LVLT 171215P00055000 P 12/15/17 55.0 1.10 1.75
LVLT 171215P00057500 P 12/15/17 57.5 1.75 2.55
LVLT 171215P00060000 P 12/15/17 60.0 2.70 3.70
LVLT 171215P00062500 P 12/15/17 62.5 3.80 5.10
LVLT 171215P00065000 P 12/15/17 65.0 5.60 6.70
LVLT 171215P00067500 P 12/15/17 67.5 7.30 8.90
LVLT 171215P00070000 P 12/15/17 70.0 8.20 12.10
LVLT 171215P00075000 P 12/15/17 75.0 13.10 16.80
LVLT 171215P00080000 P 12/15/17 80.0 18.00 21.90
LVLT 171215P00085000 P 12/15/17 85.0 23.00 26.80
LVLT 180119C00023000 C 01/19/18 23.0 35.30 39.30
LVLT 180119C00025000 C 01/19/18 25.0 33.30 37.30
LVLT 180119C00028000 C 01/19/18 28.0 30.40 34.20
LVLT 180119C00030000 C 01/19/18 30.0 28.40 32.20
LVLT 180119C00033000 C 01/19/18 33.0 25.40 29.20
LVLT 180119C00035000 C 01/19/18 35.0 23.20 27.10
LVLT 180119C00038000 C 01/19/18 38.0 20.20 24.10
LVLT 180119C00040000 C 01/19/18 40.0 18.30 22.10
LVLT 180119C00043000 C 01/19/18 43.0 15.30 19.30
LVLT 180119C00045000 C 01/19/18 45.0 13.30 17.30
LVLT 180119C00047000 C 01/19/18 47.0 11.50 15.20
LVLT 180119C00050000 C 01/19/18 50.0 8.70 12.40
LVLT 180119C00052500 C 01/19/18 52.5 7.80 9.30
LVLT 180119C00055000 C 01/19/18 55.0 6.00 7.00
LVLT 180119C00057500 C 01/19/18 57.5 4.10 5.10
LVLT 180119C00060000 C 01/19/18 60.0 2.55 3.60
LVLT 180119C00062500 C 01/19/18 62.5 1.45 2.25
LVLT 180119C00065000 C 01/19/18 65.0 0.60 1.20
LVLT 180119C00070000 C 01/19/18 70.0 0.00 0.30
LVLT 180119C00075000 C 01/19/18 75.0 0.00 0.15
LVLT 180119C00080000 C 01/19/18 80.0 0.00 0.15
LVLT 180119C00085000 C 01/19/18 85.0 0.00 0.15
LVLT 180119P00023000 P 01/19/18 23.0 0.00 0.15
LVLT 180119P00025000 P 01/19/18 25.0 0.00 0.15
LVLT 180119P00028000 P 01/19/18 28.0 0.00 0.15
LVLT 180119P00030000 P 01/19/18 30.0 0.00 0.15
LVLT 180119P00033000 P 01/19/18 33.0 0.00 0.15
LVLT 180119P00035000 P 01/19/18 35.0 0.00 0.15
LVLT 180119P00038000 P 01/19/18 38.0 0.00 0.20
LVLT 180119P00040000 P 01/19/18 40.0 0.00 0.25
LVLT 180119P00043000 P 01/19/18 43.0 0.05 0.35
LVLT 180119P00045000 P 01/19/18 45.0 0.05 0.45
LVLT 180119P00047000 P 01/19/18 47.0 0.15 0.55
LVLT 180119P00050000 P 01/19/18 50.0 0.35 0.85
LVLT 180119P00052500 P 01/19/18 52.5 0.65 1.30
LVLT 180119P00055000 P 01/19/18 55.0 1.20 1.85
LVLT 180119P00057500 P 01/19/18 57.5 1.95 2.65
LVLT 180119P00060000 P 01/19/18 60.0 2.80 3.80
LVLT 180119P00062500 P 01/19/18 62.5 4.10 5.10
LVLT 180119P00065000 P 01/19/18 65.0 5.80 6.80
LVLT 180119P00070000 P 01/19/18 70.0 8.50 12.10
LVLT 180119P00075000 P 01/19/18 75.0 12.90 16.90
LVLT 180119P00080000 P 01/19/18 80.0 18.10 21.80
LVLT 180119P00085000 P 01/19/18 85.0 22.80 26.80
LVLT 190118C00030000 C 01/18/19 30.0 28.00 32.80
LVLT 190118C00035000 C 01/18/19 35.0 23.00 27.80
LVLT 190118C00040000 C 01/18/19 40.0 18.00 22.80
LVLT 190118C00045000 C 01/18/19 45.0 13.10 18.00
LVLT 190118C00050000 C 01/18/19 50.0 10.30 11.90
LVLT 190118C00052500 C 01/18/19 52.5 8.30 9.80
LVLT 190118C00055000 C 01/18/19 55.0 6.50 8.10
LVLT 190118C00057500 C 01/18/19 57.5 4.90 6.40
LVLT 190118C00060000 C 01/18/19 60.0 3.50 4.90
LVLT 190118C00062500 C 01/18/19 62.5 2.40 3.80
LVLT 190118C00065000 C 01/18/19 65.0 1.55 2.80
LVLT 190118C00070000 C 01/18/19 70.0 0.45 1.45
LVLT 190118C00075000 C 01/18/19 75.0 0.00 0.70
LVLT 190118C00080000 C 01/18/19 80.0 0.00 0.35
LVLT 190118P00030000 P 01/18/19 30.0 0.00 0.25
LVLT 190118P00035000 P 01/18/19 35.0 0.05 0.40
LVLT 190118P00040000 P 01/18/19 40.0 0.35 0.90
LVLT 190118P00045000 P 01/18/19 45.0 0.75 1.45
LVLT 190118P00050000 P 01/18/19 50.0 1.45 2.40
LVLT 190118P00052500 P 01/18/19 52.5 2.00 3.10
LVLT 190118P00055000 P 01/18/19 55.0 2.55 3.80
LVLT 190118P00057500 P 01/18/19 57.5 3.50 4.80
LVLT 190118P00060000 P 01/18/19 60.0 4.50 6.00
LVLT 190118P00062500 P 01/18/19 62.5 5.80 7.40
LVLT 190118P00065000 P 01/18/19 65.0 7.50 9.00
LVLT 190118P00070000 P 01/18/19 70.0 11.00 12.80
LVLT 190118P00075000 P 01/18/19 75.0 13.70 18.50
LVLT 190118P00080000 P 01/18/19 80.0 18.50 23.20

OPRA data is delayed 15 minutes.