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 (2016-12-02)Premium Content

Level 3 Communications Inc (LVLT)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 170120C00023000 C 01/20/17 23.0 34.90 36.90
LVLT 170120C00025000 C 01/20/17 25.0 32.80 35.00
LVLT 170120C00026000 C 01/20/17 26.0 30.50 35.20
LVLT 170120C00027000 C 01/20/17 27.0 29.50 34.20
LVLT 170120C00028000 C 01/20/17 28.0 28.50 33.20
LVLT 170120C00029000 C 01/20/17 29.0 27.50 32.20
LVLT 170120C00030000 C 01/20/17 30.0 27.80 30.10
LVLT 170120C00031000 C 01/20/17 31.0 25.50 30.20
LVLT 170120C00032000 C 01/20/17 32.0 24.50 29.20
LVLT 170120C00033000 C 01/20/17 33.0 23.50 28.20
LVLT 170120C00034000 C 01/20/17 34.0 22.50 27.20
LVLT 170120C00035000 C 01/20/17 35.0 22.80 25.00
LVLT 170120C00036000 C 01/20/17 36.0 20.50 25.20
LVLT 170120C00037000 C 01/20/17 37.0 19.50 24.20
LVLT 170120C00038000 C 01/20/17 38.0 19.90 21.70
LVLT 170120C00039000 C 01/20/17 39.0 17.50 22.20
LVLT 170120C00040000 C 01/20/17 40.0 18.50 19.30
LVLT 170120C00041000 C 01/20/17 41.0 15.90 19.40
LVLT 170120C00042000 C 01/20/17 42.0 15.00 18.20
LVLT 170120C00043000 C 01/20/17 43.0 15.10 16.60
LVLT 170120C00044000 C 01/20/17 44.0 13.00 16.20
LVLT 170120C00045000 C 01/20/17 45.0 13.50 13.90
LVLT 170120C00046000 C 01/20/17 46.0 12.50 13.20
LVLT 170120C00047000 C 01/20/17 47.0 11.50 12.10
LVLT 170120C00048000 C 01/20/17 48.0 10.50 11.20
LVLT 170120C00049000 C 01/20/17 49.0 8.00 10.90
LVLT 170120C00050000 C 01/20/17 50.0 8.60 9.00
LVLT 170120C00052500 C 01/20/17 52.5 6.00 6.70
LVLT 170120C00055000 C 01/20/17 55.0 3.40 4.20
LVLT 170120C00057500 C 01/20/17 57.5 1.00 1.60
LVLT 170120C00060000 C 01/20/17 60.0 0.00 0.25
LVLT 170120C00062500 C 01/20/17 62.5 0.00 0.15
LVLT 170120C00065000 C 01/20/17 65.0 0.00 0.25
LVLT 170120C00070000 C 01/20/17 70.0 0.00 0.25
LVLT 170120C00075000 C 01/20/17 75.0 0.00 0.45
LVLT 170120C00080000 C 01/20/17 80.0 0.00 1.00
LVLT 170120C00085000 C 01/20/17 85.0 0.00 1.05
LVLT 170120P00023000 P 01/20/17 23.0 0.00 1.10
LVLT 170120P00025000 P 01/20/17 25.0 0.00 1.10
LVLT 170120P00026000 P 01/20/17 26.0 0.00 0.55
LVLT 170120P00027000 P 01/20/17 27.0 0.00 0.55
LVLT 170120P00028000 P 01/20/17 28.0 0.00 0.50
LVLT 170120P00029000 P 01/20/17 29.0 0.00 0.50
LVLT 170120P00030000 P 01/20/17 30.0 0.00 0.45
LVLT 170120P00031000 P 01/20/17 31.0 0.00 2.00
LVLT 170120P00032000 P 01/20/17 32.0 0.00 2.00
LVLT 170120P00033000 P 01/20/17 33.0 0.00 0.45
LVLT 170120P00034000 P 01/20/17 34.0 0.00 2.00
LVLT 170120P00035000 P 01/20/17 35.0 0.00 0.35
LVLT 170120P00036000 P 01/20/17 36.0 0.00 2.05
LVLT 170120P00037000 P 01/20/17 37.0 0.00 2.00
LVLT 170120P00038000 P 01/20/17 38.0 0.00 0.70
LVLT 170120P00039000 P 01/20/17 39.0 0.00 2.10
LVLT 170120P00040000 P 01/20/17 40.0 0.00 0.20
LVLT 170120P00041000 P 01/20/17 41.0 0.00 2.05
LVLT 170120P00042000 P 01/20/17 42.0 0.00 0.25
LVLT 170120P00043000 P 01/20/17 43.0 0.00 0.35
LVLT 170120P00044000 P 01/20/17 44.0 0.00 2.00
LVLT 170120P00045000 P 01/20/17 45.0 0.00 0.25
LVLT 170120P00046000 P 01/20/17 46.0 0.00 0.05
LVLT 170120P00047000 P 01/20/17 47.0 0.00 0.25
LVLT 170120P00048000 P 01/20/17 48.0 0.00 0.25
LVLT 170120P00049000 P 01/20/17 49.0 0.00 2.10
LVLT 170120P00050000 P 01/20/17 50.0 0.00 0.40
LVLT 170120P00052500 P 01/20/17 52.5 0.00 0.25
LVLT 170120P00055000 P 01/20/17 55.0 0.00 0.25
LVLT 170120P00057500 P 01/20/17 57.5 0.00 0.25
LVLT 170120P00060000 P 01/20/17 60.0 0.90 2.10
LVLT 170120P00062500 P 01/20/17 62.5 1.25 5.80
LVLT 170120P00065000 P 01/20/17 65.0 5.50 7.00
LVLT 170120P00070000 P 01/20/17 70.0 10.80 11.60
LVLT 170120P00075000 P 01/20/17 75.0 14.00 18.30
LVLT 170120P00080000 P 01/20/17 80.0 19.60 23.00
LVLT 170120P00085000 P 01/20/17 85.0 25.10 27.10
LVLT 170217C00030000 C 02/17/17 30.0 28.00 29.80
LVLT 170217C00032500 C 02/17/17 32.5 24.00 28.80
LVLT 170217C00035000 C 02/17/17 35.0 21.60 26.20
LVLT 170217C00037500 C 02/17/17 37.5 19.10 23.80
LVLT 170217C00040000 C 02/17/17 40.0 16.50 21.20
LVLT 170217C00042500 C 02/17/17 42.5 14.10 18.70
LVLT 170217C00045000 C 02/17/17 45.0 11.50 16.20
LVLT 170217C00047500 C 02/17/17 47.5 9.00 13.60
LVLT 170217C00050000 C 02/17/17 50.0 6.50 11.10
LVLT 170217C00052500 C 02/17/17 52.5 4.20 8.90
LVLT 170217C00055000 C 02/17/17 55.0 4.10 4.60
LVLT 170217C00057500 C 02/17/17 57.5 2.45 2.80
LVLT 170217C00060000 C 02/17/17 60.0 1.20 1.40
LVLT 170217C00062500 C 02/17/17 62.5 0.35 0.55
LVLT 170217C00065000 C 02/17/17 65.0 0.05 0.30
LVLT 170217C00070000 C 02/17/17 70.0 0.00 0.45
LVLT 170217C00075000 C 02/17/17 75.0 0.00 0.75
LVLT 170217C00080000 C 02/17/17 80.0 0.00 0.55
LVLT 170217P00030000 P 02/17/17 30.0 0.00 0.70
LVLT 170217P00032500 P 02/17/17 32.5 0.00 0.75
LVLT 170217P00035000 P 02/17/17 35.0 0.00 0.75
LVLT 170217P00037500 P 02/17/17 37.5 0.00 0.75
LVLT 170217P00040000 P 02/17/17 40.0 0.00 0.70
LVLT 170217P00042500 P 02/17/17 42.5 0.00 0.65
LVLT 170217P00045000 P 02/17/17 45.0 0.00 0.70
LVLT 170217P00047500 P 02/17/17 47.5 0.00 0.45
LVLT 170217P00050000 P 02/17/17 50.0 0.00 0.50
LVLT 170217P00052500 P 02/17/17 52.5 0.10 0.25
LVLT 170217P00055000 P 02/17/17 55.0 0.40 0.75
LVLT 170217P00057500 P 02/17/17 57.5 1.15 1.35
LVLT 170217P00060000 P 02/17/17 60.0 2.20 2.60
LVLT 170217P00062500 P 02/17/17 62.5 1.90 6.20
LVLT 170217P00065000 P 02/17/17 65.0 4.00 8.70
LVLT 170217P00070000 P 02/17/17 70.0 8.70 13.30
LVLT 170217P00075000 P 02/17/17 75.0 13.70 18.40
LVLT 170217P00080000 P 02/17/17 80.0 20.10 22.20
LVLT 170317C00028000 C 03/17/17 28.0 29.60 32.50
LVLT 170317C00029000 C 03/17/17 29.0 27.60 32.20
LVLT 170317C00030000 C 03/17/17 30.0 26.60 31.20
LVLT 170317C00031000 C 03/17/17 31.0 25.60 30.20
LVLT 170317C00032000 C 03/17/17 32.0 24.60 29.20
LVLT 170317C00033000 C 03/17/17 33.0 23.60 28.20
LVLT 170317C00034000 C 03/17/17 34.0 22.60 27.20
LVLT 170317C00035000 C 03/17/17 35.0 21.60 26.20
LVLT 170317C00036000 C 03/17/17 36.0 20.60 25.20
LVLT 170317C00037000 C 03/17/17 37.0 19.60 24.20
LVLT 170317C00038000 C 03/17/17 38.0 18.70 23.20
LVLT 170317C00039000 C 03/17/17 39.0 17.50 22.20
LVLT 170317C00040000 C 03/17/17 40.0 16.50 21.20
LVLT 170317C00041000 C 03/17/17 41.0 17.10 19.10
LVLT 170317C00042000 C 03/17/17 42.0 15.90 18.10
LVLT 170317C00043000 C 03/17/17 43.0 13.50 18.10
LVLT 170317C00044000 C 03/17/17 44.0 12.60 17.10
LVLT 170317C00045000 C 03/17/17 45.0 12.80 15.60
LVLT 170317C00046000 C 03/17/17 46.0 11.60 14.00
LVLT 170317C00047000 C 03/17/17 47.0 11.00 13.10
LVLT 170317C00048000 C 03/17/17 48.0 10.00 12.20
LVLT 170317C00049000 C 03/17/17 49.0 9.20 11.00
LVLT 170317C00050000 C 03/17/17 50.0 7.60 10.10
LVLT 170317C00052500 C 03/17/17 52.5 6.30 7.10
LVLT 170317C00055000 C 03/17/17 55.0 4.40 5.10
LVLT 170317C00057500 C 03/17/17 57.5 2.75 3.10
LVLT 170317C00060000 C 03/17/17 60.0 1.45 1.65
LVLT 170317C00062500 C 03/17/17 62.5 0.60 0.80
LVLT 170317C00065000 C 03/17/17 65.0 0.15 0.45
LVLT 170317C00070000 C 03/17/17 70.0 0.00 0.25
LVLT 170317C00075000 C 03/17/17 75.0 0.00 0.35
LVLT 170317C00080000 C 03/17/17 80.0 0.00 0.65
LVLT 170317C00085000 C 03/17/17 85.0 0.00 0.65
LVLT 170317P00028000 P 03/17/17 28.0 0.00 0.60
LVLT 170317P00029000 P 03/17/17 29.0 0.00 0.35
LVLT 170317P00030000 P 03/17/17 30.0 0.00 0.65
LVLT 170317P00031000 P 03/17/17 31.0 0.00 0.35
LVLT 170317P00032000 P 03/17/17 32.0 0.00 0.65
LVLT 170317P00033000 P 03/17/17 33.0 0.00 0.35
LVLT 170317P00034000 P 03/17/17 34.0 0.00 0.35
LVLT 170317P00035000 P 03/17/17 35.0 0.00 0.65
LVLT 170317P00036000 P 03/17/17 36.0 0.00 0.35
LVLT 170317P00037000 P 03/17/17 37.0 0.00 0.35
LVLT 170317P00038000 P 03/17/17 38.0 0.00 0.35
LVLT 170317P00039000 P 03/17/17 39.0 0.00 0.35
LVLT 170317P00040000 P 03/17/17 40.0 0.00 0.65
LVLT 170317P00041000 P 03/17/17 41.0 0.00 0.35
LVLT 170317P00042000 P 03/17/17 42.0 0.00 0.35
LVLT 170317P00043000 P 03/17/17 43.0 0.00 0.35
LVLT 170317P00044000 P 03/17/17 44.0 0.00 0.40
LVLT 170317P00045000 P 03/17/17 45.0 0.00 0.20
LVLT 170317P00046000 P 03/17/17 46.0 0.00 0.25
LVLT 170317P00047000 P 03/17/17 47.0 0.00 0.25
LVLT 170317P00048000 P 03/17/17 48.0 0.00 0.20
LVLT 170317P00049000 P 03/17/17 49.0 0.00 0.25
LVLT 170317P00050000 P 03/17/17 50.0 0.10 0.35
LVLT 170317P00052500 P 03/17/17 52.5 0.30 0.55
LVLT 170317P00055000 P 03/17/17 55.0 0.65 1.05
LVLT 170317P00057500 P 03/17/17 57.5 1.50 1.80
LVLT 170317P00060000 P 03/17/17 60.0 2.65 2.85
LVLT 170317P00062500 P 03/17/17 62.5 3.70 4.90
LVLT 170317P00065000 P 03/17/17 65.0 4.10 8.50
LVLT 170317P00070000 P 03/17/17 70.0 8.80 13.50
LVLT 170317P00075000 P 03/17/17 75.0 13.80 18.40
LVLT 170317P00080000 P 03/17/17 80.0 18.80 23.40
LVLT 170317P00085000 P 03/17/17 85.0 24.80 27.30
LVLT 170616C00030000 C 06/16/17 30.0 27.40 30.30
LVLT 170616C00035000 C 06/16/17 35.0 21.70 26.20
LVLT 170616C00039000 C 06/16/17 39.0 17.80 22.20
LVLT 170616C00040000 C 06/16/17 40.0 16.80 21.20
LVLT 170616C00041000 C 06/16/17 41.0 15.70 20.30
LVLT 170616C00042000 C 06/16/17 42.0 14.90 19.40
LVLT 170616C00043000 C 06/16/17 43.0 13.90 18.30
LVLT 170616C00044000 C 06/16/17 44.0 13.00 17.50
LVLT 170616C00045000 C 06/16/17 45.0 12.10 16.60
LVLT 170616C00046000 C 06/16/17 46.0 11.00 15.60
LVLT 170616C00047000 C 06/16/17 47.0 10.10 14.60
LVLT 170616C00048000 C 06/16/17 48.0 11.00 12.10
LVLT 170616C00049000 C 06/16/17 49.0 10.20 11.20
LVLT 170616C00050000 C 06/16/17 50.0 8.50 11.10
LVLT 170616C00052500 C 06/16/17 52.5 7.50 8.00
LVLT 170616C00055000 C 06/16/17 55.0 5.40 5.90
LVLT 170616C00060000 C 06/16/17 60.0 2.65 2.85
LVLT 170616C00065000 C 06/16/17 65.0 0.95 1.30
LVLT 170616C00070000 C 06/16/17 70.0 0.10 0.55
LVLT 170616C00075000 C 06/16/17 75.0 0.00 0.30
LVLT 170616C00080000 C 06/16/17 80.0 0.00 2.15
LVLT 170616C00085000 C 06/16/17 85.0 0.00 0.35
LVLT 170616P00030000 P 06/16/17 30.0 0.00 0.60
LVLT 170616P00035000 P 06/16/17 35.0 0.00 0.25
LVLT 170616P00039000 P 06/16/17 39.0 0.00 0.40
LVLT 170616P00040000 P 06/16/17 40.0 0.05 0.45
LVLT 170616P00041000 P 06/16/17 41.0 0.00 0.35
LVLT 170616P00042000 P 06/16/17 42.0 0.05 0.40
LVLT 170616P00043000 P 06/16/17 43.0 0.10 0.45
LVLT 170616P00044000 P 06/16/17 44.0 0.10 0.50
LVLT 170616P00045000 P 06/16/17 45.0 0.10 0.80
LVLT 170616P00046000 P 06/16/17 46.0 0.25 0.65
LVLT 170616P00047000 P 06/16/17 47.0 0.25 0.90
LVLT 170616P00048000 P 06/16/17 48.0 0.40 1.05
LVLT 170616P00049000 P 06/16/17 49.0 0.55 0.90
LVLT 170616P00050000 P 06/16/17 50.0 0.70 0.90
LVLT 170616P00052500 P 06/16/17 52.5 1.15 1.40
LVLT 170616P00055000 P 06/16/17 55.0 1.65 2.10
LVLT 170616P00060000 P 06/16/17 60.0 3.60 4.70
LVLT 170616P00065000 P 06/16/17 65.0 6.70 7.50
LVLT 170616P00070000 P 06/16/17 70.0 9.10 13.70
LVLT 170616P00075000 P 06/16/17 75.0 13.70 18.30
LVLT 170616P00080000 P 06/16/17 80.0 18.80 23.50
LVLT 170616P00085000 P 06/16/17 85.0 25.00 27.50
LVLT 180119C00023000 C 01/19/18 23.0 33.70 38.20
LVLT 180119C00025000 C 01/19/18 25.0 31.70 36.20
LVLT 180119C00028000 C 01/19/18 28.0 28.90 33.40
LVLT 180119C00030000 C 01/19/18 30.0 26.90 31.40
LVLT 180119C00033000 C 01/19/18 33.0 24.10 28.40
LVLT 180119C00035000 C 01/19/18 35.0 22.30 26.60
LVLT 180119C00038000 C 01/19/18 38.0 19.30 23.80
LVLT 180119C00040000 C 01/19/18 40.0 17.60 22.00
LVLT 180119C00043000 C 01/19/18 43.0 14.70 19.20
LVLT 180119C00045000 C 01/19/18 45.0 14.50 15.40
LVLT 180119C00047000 C 01/19/18 47.0 12.80 13.80
LVLT 180119C00050000 C 01/19/18 50.0 10.40 11.40
LVLT 180119C00052500 C 01/19/18 52.5 8.70 9.40
LVLT 180119C00055000 C 01/19/18 55.0 6.70 7.80
LVLT 180119C00057500 C 01/19/18 57.5 5.40 6.20
LVLT 180119C00060000 C 01/19/18 60.0 3.80 4.80
LVLT 180119C00062500 C 01/19/18 62.5 2.95 3.60
LVLT 180119C00065000 C 01/19/18 65.0 0.10 2.65
LVLT 180119C00070000 C 01/19/18 70.0 0.75 1.25
LVLT 180119C00075000 C 01/19/18 75.0 0.25 0.55
LVLT 180119C00080000 C 01/19/18 80.0 0.05 0.20
LVLT 180119C00085000 C 01/19/18 85.0 0.00 4.80
LVLT 180119P00023000 P 01/19/18 23.0 0.00 4.80
LVLT 180119P00025000 P 01/19/18 25.0 0.00 4.80
LVLT 180119P00028000 P 01/19/18 28.0 0.00 0.40
LVLT 180119P00030000 P 01/19/18 30.0 0.00 0.50
LVLT 180119P00033000 P 01/19/18 33.0 0.05 0.70
LVLT 180119P00035000 P 01/19/18 35.0 0.10 0.65
LVLT 180119P00038000 P 01/19/18 38.0 0.40 1.10
LVLT 180119P00040000 P 01/19/18 40.0 0.35 0.95
LVLT 180119P00043000 P 01/19/18 43.0 0.35 1.65
LVLT 180119P00045000 P 01/19/18 45.0 0.85 1.55
LVLT 180119P00047000 P 01/19/18 47.0 1.15 1.85
LVLT 180119P00050000 P 01/19/18 50.0 1.80 2.35
LVLT 180119P00052500 P 01/19/18 52.5 2.35 3.10
LVLT 180119P00055000 P 01/19/18 55.0 3.00 3.90
LVLT 180119P00057500 P 01/19/18 57.5 3.40 5.30
LVLT 180119P00060000 P 01/19/18 60.0 5.10 6.10
LVLT 180119P00062500 P 01/19/18 62.5 5.50 7.90
LVLT 180119P00065000 P 01/19/18 65.0 8.00 9.00
LVLT 180119P00070000 P 01/19/18 70.0 11.60 12.70
LVLT 180119P00075000 P 01/19/18 75.0 14.30 18.80
LVLT 180119P00080000 P 01/19/18 80.0 19.00 23.60
LVLT 180119P00085000 P 01/19/18 85.0 23.90 28.50
LVLT 190118C00030000 C 01/18/19 30.0 26.70 31.50
LVLT 190118C00035000 C 01/18/19 35.0 22.10 26.80
LVLT 190118C00040000 C 01/18/19 40.0 17.70 22.20
LVLT 190118C00045000 C 01/18/19 45.0 14.70 16.20
LVLT 190118C00050000 C 01/18/19 50.0 10.80 13.40
LVLT 190118C00052500 C 01/18/19 52.5 9.10 11.80
LVLT 190118C00055000 C 01/18/19 55.0 7.40 10.20
LVLT 190118C00057500 C 01/18/19 57.5 6.00 7.50
LVLT 190118C00060000 C 01/18/19 60.0 4.70 6.10
LVLT 190118C00062500 C 01/18/19 62.5 3.30 6.30
LVLT 190118C00065000 C 01/18/19 65.0 2.30 5.20
LVLT 190118C00070000 C 01/18/19 70.0 0.90 3.50
LVLT 190118C00075000 C 01/18/19 75.0 0.15 2.15
LVLT 190118C00080000 C 01/18/19 80.0 0.00 1.20
LVLT 190118P00030000 P 01/18/19 30.0 0.15 1.05
LVLT 190118P00035000 P 01/18/19 35.0 0.50 1.25
LVLT 190118P00040000 P 01/18/19 40.0 0.75 2.40
LVLT 190118P00045000 P 01/18/19 45.0 1.45 3.40
LVLT 190118P00050000 P 01/18/19 50.0 2.50 4.70
LVLT 190118P00052500 P 01/18/19 52.5 3.20 5.60
LVLT 190118P00055000 P 01/18/19 55.0 4.00 6.50
LVLT 190118P00057500 P 01/18/19 57.5 5.30 6.70
LVLT 190118P00060000 P 01/18/19 60.0 6.00 8.80
LVLT 190118P00062500 P 01/18/19 62.5 7.20 10.20
LVLT 190118P00065000 P 01/18/19 65.0 8.60 11.60
LVLT 190118P00070000 P 01/18/19 70.0 12.00 14.90
LVLT 190118P00075000 P 01/18/19 75.0 16.40 18.00
LVLT 190118P00080000 P 01/18/19 80.0 19.10 23.80

OPRA data is delayed 15 minutes.