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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 170317C00028000 C 03/17/17 28.0 28.10 31.00
LVLT 170317C00029000 C 03/17/17 29.0 26.30 31.00
LVLT 170317C00030000 C 03/17/17 30.0 25.30 30.00
LVLT 170317C00031000 C 03/17/17 31.0 24.10 28.80
LVLT 170317C00032000 C 03/17/17 32.0 23.30 28.00
LVLT 170317C00033000 C 03/17/17 33.0 22.20 26.80
LVLT 170317C00034000 C 03/17/17 34.0 21.20 25.80
LVLT 170317C00035000 C 03/17/17 35.0 20.30 25.00
LVLT 170317C00036000 C 03/17/17 36.0 19.30 24.00
LVLT 170317C00037000 C 03/17/17 37.0 18.30 23.00
LVLT 170317C00038000 C 03/17/17 38.0 17.30 22.00
LVLT 170317C00039000 C 03/17/17 39.0 16.30 21.00
LVLT 170317C00040000 C 03/17/17 40.0 15.60 19.60
LVLT 170317C00041000 C 03/17/17 41.0 15.30 18.20
LVLT 170317C00042000 C 03/17/17 42.0 14.30 17.10
LVLT 170317C00043000 C 03/17/17 43.0 12.30 17.00
LVLT 170317C00044000 C 03/17/17 44.0 11.30 16.00
LVLT 170317C00045000 C 03/17/17 45.0 11.30 14.30
LVLT 170317C00046000 C 03/17/17 46.0 10.30 13.10
LVLT 170317C00047000 C 03/17/17 47.0 9.30 12.20
LVLT 170317C00048000 C 03/17/17 48.0 8.30 11.20
LVLT 170317C00049000 C 03/17/17 49.0 7.40 10.20
LVLT 170317C00050000 C 03/17/17 50.0 6.40 9.10
LVLT 170317C00052500 C 03/17/17 52.5 3.90 5.90
LVLT 170317C00055000 C 03/17/17 55.0 2.35 3.00
LVLT 170317C00057500 C 03/17/17 57.5 0.60 0.95
LVLT 170317C00060000 C 03/17/17 60.0 0.05 0.20
LVLT 170317C00062500 C 03/17/17 62.5 0.00 2.05
LVLT 170317C00065000 C 03/17/17 65.0 0.00 0.45
LVLT 170317C00070000 C 03/17/17 70.0 0.00 2.15
LVLT 170317C00075000 C 03/17/17 75.0 0.00 2.05
LVLT 170317C00080000 C 03/17/17 80.0 0.00 2.15
LVLT 170317C00085000 C 03/17/17 85.0 0.00 2.15
LVLT 170317P00028000 P 03/17/17 28.0 0.00 2.05
LVLT 170317P00029000 P 03/17/17 29.0 0.00 2.10
LVLT 170317P00030000 P 03/17/17 30.0 0.00 2.05
LVLT 170317P00031000 P 03/17/17 31.0 0.00 2.15
LVLT 170317P00032000 P 03/17/17 32.0 0.00 2.10
LVLT 170317P00033000 P 03/17/17 33.0 0.00 2.05
LVLT 170317P00034000 P 03/17/17 34.0 0.00 2.05
LVLT 170317P00035000 P 03/17/17 35.0 0.00 2.10
LVLT 170317P00036000 P 03/17/17 36.0 0.00 2.05
LVLT 170317P00037000 P 03/17/17 37.0 0.00 2.05
LVLT 170317P00038000 P 03/17/17 38.0 0.00 2.00
LVLT 170317P00039000 P 03/17/17 39.0 0.00 2.05
LVLT 170317P00040000 P 03/17/17 40.0 0.00 2.15
LVLT 170317P00041000 P 03/17/17 41.0 0.00 2.10
LVLT 170317P00042000 P 03/17/17 42.0 0.00 2.10
LVLT 170317P00043000 P 03/17/17 43.0 0.00 2.05
LVLT 170317P00044000 P 03/17/17 44.0 0.00 2.05
LVLT 170317P00045000 P 03/17/17 45.0 0.00 2.05
LVLT 170317P00046000 P 03/17/17 46.0 0.00 2.05
LVLT 170317P00047000 P 03/17/17 47.0 0.00 2.10
LVLT 170317P00048000 P 03/17/17 48.0 0.00 2.10
LVLT 170317P00049000 P 03/17/17 49.0 0.00 2.10
LVLT 170317P00050000 P 03/17/17 50.0 0.00 2.10
LVLT 170317P00052500 P 03/17/17 52.5 0.00 1.80
LVLT 170317P00055000 P 03/17/17 55.0 0.00 0.25
LVLT 170317P00057500 P 03/17/17 57.5 0.45 0.85
LVLT 170317P00060000 P 03/17/17 60.0 0.50 4.30
LVLT 170317P00062500 P 03/17/17 62.5 3.50 6.40
LVLT 170317P00065000 P 03/17/17 65.0 6.10 8.90
LVLT 170317P00070000 P 03/17/17 70.0 11.10 13.90
LVLT 170317P00075000 P 03/17/17 75.0 15.10 19.70
LVLT 170317P00080000 P 03/17/17 80.0 21.10 23.90
LVLT 170317P00085000 P 03/17/17 85.0 25.80 28.80
LVLT 170421C00030000 C 04/21/17 30.0 26.30 29.00
LVLT 170421C00032500 C 04/21/17 32.5 22.80 27.50
LVLT 170421C00035000 C 04/21/17 35.0 20.40 25.00
LVLT 170421C00037500 C 04/21/17 37.5 17.90 22.50
LVLT 170421C00040000 C 04/21/17 40.0 15.40 20.00
LVLT 170421C00042500 C 04/21/17 42.5 12.70 17.50
LVLT 170421C00045000 C 04/21/17 45.0 10.40 15.00
LVLT 170421C00047500 C 04/21/17 47.5 7.90 12.50
LVLT 170421C00050000 C 04/21/17 50.0 5.40 10.00
LVLT 170421C00052500 C 04/21/17 52.5 3.00 7.50
LVLT 170421C00055000 C 04/21/17 55.0 2.60 3.40
LVLT 170421C00057500 C 04/21/17 57.5 0.95 1.45
LVLT 170421C00060000 C 04/21/17 60.0 0.10 0.40
LVLT 170421C00062500 C 04/21/17 62.5 0.00 0.25
LVLT 170421C00065000 C 04/21/17 65.0 0.00 0.20
LVLT 170421C00070000 C 04/21/17 70.0 0.00 0.20
LVLT 170421C00075000 C 04/21/17 75.0 0.00 0.20
LVLT 170421C00080000 C 04/21/17 80.0 0.00 0.55
LVLT 170421C00085000 C 04/21/17 85.0 0.00 0.55
LVLT 170421P00030000 P 04/21/17 30.0 0.00 0.55
LVLT 170421P00032500 P 04/21/17 32.5 0.00 0.65
LVLT 170421P00035000 P 04/21/17 35.0 0.00 0.55
LVLT 170421P00037500 P 04/21/17 37.5 0.00 0.65
LVLT 170421P00040000 P 04/21/17 40.0 0.00 0.55
LVLT 170421P00042500 P 04/21/17 42.5 0.00 0.35
LVLT 170421P00045000 P 04/21/17 45.0 0.00 0.55
LVLT 170421P00047500 P 04/21/17 47.5 0.00 0.35
LVLT 170421P00050000 P 04/21/17 50.0 0.00 0.20
LVLT 170421P00052500 P 04/21/17 52.5 0.00 0.25
LVLT 170421P00055000 P 04/21/17 55.0 0.20 0.50
LVLT 170421P00057500 P 04/21/17 57.5 0.70 1.20
LVLT 170421P00060000 P 04/21/17 60.0 2.15 3.10
LVLT 170421P00062500 P 04/21/17 62.5 2.70 7.20
LVLT 170421P00065000 P 04/21/17 65.0 5.10 9.70
LVLT 170421P00070000 P 04/21/17 70.0 10.10 14.70
LVLT 170421P00075000 P 04/21/17 75.0 15.00 19.70
LVLT 170421P00080000 P 04/21/17 80.0 20.10 24.70
LVLT 170421P00085000 P 04/21/17 85.0 25.40 28.80
LVLT 170616C00030000 C 06/16/17 30.0 25.70 29.10
LVLT 170616C00035000 C 06/16/17 35.0 20.30 24.90
LVLT 170616C00039000 C 06/16/17 39.0 16.40 21.00
LVLT 170616C00040000 C 06/16/17 40.0 15.40 20.00
LVLT 170616C00041000 C 06/16/17 41.0 14.40 19.00
LVLT 170616C00042000 C 06/16/17 42.0 13.40 18.00
LVLT 170616C00043000 C 06/16/17 43.0 12.40 17.00
LVLT 170616C00044000 C 06/16/17 44.0 11.40 16.00
LVLT 170616C00045000 C 06/16/17 45.0 10.40 15.00
LVLT 170616C00046000 C 06/16/17 46.0 9.50 14.00
LVLT 170616C00047000 C 06/16/17 47.0 8.50 13.00
LVLT 170616C00048000 C 06/16/17 48.0 7.60 12.00
LVLT 170616C00049000 C 06/16/17 49.0 6.70 11.20
LVLT 170616C00050000 C 06/16/17 50.0 6.10 9.70
LVLT 170616C00052500 C 06/16/17 52.5 3.90 7.40
LVLT 170616C00055000 C 06/16/17 55.0 3.50 4.20
LVLT 170616C00060000 C 06/16/17 60.0 0.95 1.25
LVLT 170616C00065000 C 06/16/17 65.0 0.00 0.30
LVLT 170616C00070000 C 06/16/17 70.0 0.00 0.35
LVLT 170616C00075000 C 06/16/17 75.0 0.00 0.65
LVLT 170616C00080000 C 06/16/17 80.0 0.00 0.65
LVLT 170616C00085000 C 06/16/17 85.0 0.00 0.65
LVLT 170616P00030000 P 06/16/17 30.0 0.00 0.65
LVLT 170616P00035000 P 06/16/17 35.0 0.00 0.10
LVLT 170616P00039000 P 06/16/17 39.0 0.00 0.10
LVLT 170616P00040000 P 06/16/17 40.0 0.00 0.15
LVLT 170616P00041000 P 06/16/17 41.0 0.00 0.20
LVLT 170616P00042000 P 06/16/17 42.0 0.00 0.20
LVLT 170616P00043000 P 06/16/17 43.0 0.00 0.25
LVLT 170616P00044000 P 06/16/17 44.0 0.00 0.25
LVLT 170616P00045000 P 06/16/17 45.0 0.00 0.25
LVLT 170616P00046000 P 06/16/17 46.0 0.00 0.25
LVLT 170616P00047000 P 06/16/17 47.0 0.00 0.40
LVLT 170616P00048000 P 06/16/17 48.0 0.00 0.50
LVLT 170616P00049000 P 06/16/17 49.0 0.05 0.40
LVLT 170616P00050000 P 06/16/17 50.0 0.15 0.50
LVLT 170616P00052500 P 06/16/17 52.5 0.40 0.75
LVLT 170616P00055000 P 06/16/17 55.0 0.90 1.30
LVLT 170616P00060000 P 06/16/17 60.0 3.00 3.70
LVLT 170616P00065000 P 06/16/17 65.0 5.10 9.70
LVLT 170616P00070000 P 06/16/17 70.0 10.00 14.80
LVLT 170616P00075000 P 06/16/17 75.0 15.00 19.50
LVLT 170616P00080000 P 06/16/17 80.0 20.10 24.80
LVLT 170616P00085000 P 06/16/17 85.0 25.30 28.90
LVLT 170915C00030000 C 09/15/17 30.0 25.70 29.30
LVLT 170915C00032500 C 09/15/17 32.5 22.90 27.50
LVLT 170915C00035000 C 09/15/17 35.0 20.30 25.00
LVLT 170915C00037500 C 09/15/17 37.5 18.00 22.60
LVLT 170915C00040000 C 09/15/17 40.0 15.50 20.20
LVLT 170915C00042500 C 09/15/17 42.5 13.10 17.80
LVLT 170915C00045000 C 09/15/17 45.0 10.70 15.40
LVLT 170915C00047500 C 09/15/17 47.5 8.60 13.00
LVLT 170915C00050000 C 09/15/17 50.0 6.30 10.90
LVLT 170915C00052500 C 09/15/17 52.5 4.50 8.70
LVLT 170915C00055000 C 09/15/17 55.0 4.10 5.70
LVLT 170915C00057500 C 09/15/17 57.5 3.20 3.80
LVLT 170915C00060000 C 09/15/17 60.0 2.00 2.55
LVLT 170915C00062500 C 09/15/17 62.5 0.55 1.85
LVLT 170915C00065000 C 09/15/17 65.0 0.50 0.90
LVLT 170915C00067500 C 09/15/17 67.5 0.10 0.55
LVLT 170915C00070000 C 09/15/17 70.0 0.00 0.35
LVLT 170915C00075000 C 09/15/17 75.0 0.00 4.80
LVLT 170915C00080000 C 09/15/17 80.0 0.00 0.65
LVLT 170915C00085000 C 09/15/17 85.0 0.00 0.65
LVLT 170915P00030000 P 09/15/17 30.0 0.00 0.65
LVLT 170915P00032500 P 09/15/17 32.5 0.00 0.40
LVLT 170915P00035000 P 09/15/17 35.0 0.00 0.20
LVLT 170915P00037500 P 09/15/17 37.5 0.00 0.35
LVLT 170915P00040000 P 09/15/17 40.0 0.00 0.40
LVLT 170915P00042500 P 09/15/17 42.5 0.00 0.65
LVLT 170915P00045000 P 09/15/17 45.0 0.05 0.80
LVLT 170915P00047500 P 09/15/17 47.5 0.20 1.05
LVLT 170915P00050000 P 09/15/17 50.0 0.80 1.25
LVLT 170915P00052500 P 09/15/17 52.5 0.85 2.10
LVLT 170915P00055000 P 09/15/17 55.0 1.55 2.85
LVLT 170915P00057500 P 09/15/17 57.5 2.55 3.80
LVLT 170915P00060000 P 09/15/17 60.0 4.20 4.90
LVLT 170915P00062500 P 09/15/17 62.5 3.90 8.50
LVLT 170915P00065000 P 09/15/17 65.0 6.20 9.90
LVLT 170915P00067500 P 09/15/17 67.5 7.90 12.50
LVLT 170915P00070000 P 09/15/17 70.0 10.20 14.80
LVLT 170915P00075000 P 09/15/17 75.0 15.10 19.80
LVLT 170915P00080000 P 09/15/17 80.0 20.10 24.80
LVLT 170915P00085000 P 09/15/17 85.0 25.30 28.90
LVLT 180119C00023000 C 01/19/18 23.0 32.30 37.00
LVLT 180119C00025000 C 01/19/18 25.0 30.30 35.00
LVLT 180119C00028000 C 01/19/18 28.0 27.30 32.00
LVLT 180119C00030000 C 01/19/18 30.0 25.30 30.00
LVLT 180119C00033000 C 01/19/18 33.0 22.40 27.00
LVLT 180119C00035000 C 01/19/18 35.0 20.60 25.00
LVLT 180119C00038000 C 01/19/18 38.0 17.50 22.20
LVLT 180119C00040000 C 01/19/18 40.0 15.60 20.20
LVLT 180119C00043000 C 01/19/18 43.0 12.80 17.40
LVLT 180119C00045000 C 01/19/18 45.0 11.00 15.60
LVLT 180119C00047000 C 01/19/18 47.0 9.30 13.70
LVLT 180119C00050000 C 01/19/18 50.0 8.60 9.50
LVLT 180119C00052500 C 01/19/18 52.5 6.70 7.70
LVLT 180119C00055000 C 01/19/18 55.0 4.50 6.40
LVLT 180119C00057500 C 01/19/18 57.5 2.90 5.40
LVLT 180119C00060000 C 01/19/18 60.0 2.40 3.00
LVLT 180119C00062500 C 01/19/18 62.5 1.55 2.25
LVLT 180119C00065000 C 01/19/18 65.0 0.25 1.25
LVLT 180119C00070000 C 01/19/18 70.0 0.00 0.45
LVLT 180119C00075000 C 01/19/18 75.0 0.00 0.25
LVLT 180119C00080000 C 01/19/18 80.0 0.00 0.05
LVLT 180119C00085000 C 01/19/18 85.0 0.00 1.25
LVLT 180119P00023000 P 01/19/18 23.0 0.00 0.25
LVLT 180119P00025000 P 01/19/18 25.0 0.00 1.25
LVLT 180119P00028000 P 01/19/18 28.0 0.00 0.10
LVLT 180119P00030000 P 01/19/18 30.0 0.00 0.10
LVLT 180119P00033000 P 01/19/18 33.0 0.00 0.30
LVLT 180119P00035000 P 01/19/18 35.0 0.00 0.35
LVLT 180119P00038000 P 01/19/18 38.0 0.00 0.50
LVLT 180119P00040000 P 01/19/18 40.0 0.10 0.60
LVLT 180119P00043000 P 01/19/18 43.0 0.25 0.80
LVLT 180119P00045000 P 01/19/18 45.0 0.45 1.05
LVLT 180119P00047000 P 01/19/18 47.0 0.75 1.30
LVLT 180119P00050000 P 01/19/18 50.0 1.25 1.75
LVLT 180119P00052500 P 01/19/18 52.5 1.75 2.50
LVLT 180119P00055000 P 01/19/18 55.0 2.55 3.30
LVLT 180119P00057500 P 01/19/18 57.5 3.50 4.30
LVLT 180119P00060000 P 01/19/18 60.0 4.70 5.50
LVLT 180119P00062500 P 01/19/18 62.5 6.10 7.10
LVLT 180119P00065000 P 01/19/18 65.0 7.90 9.00
LVLT 180119P00070000 P 01/19/18 70.0 10.40 15.00
LVLT 180119P00075000 P 01/19/18 75.0 15.10 19.80
LVLT 180119P00080000 P 01/19/18 80.0 20.10 24.80
LVLT 180119P00085000 P 01/19/18 85.0 25.10 29.80
LVLT 190118C00030000 C 01/18/19 30.0 25.50 30.20
LVLT 190118C00035000 C 01/18/19 35.0 20.50 25.40
LVLT 190118C00040000 C 01/18/19 40.0 15.90 20.50
LVLT 190118C00045000 C 01/18/19 45.0 12.90 14.30
LVLT 190118C00050000 C 01/18/19 50.0 8.90 10.60
LVLT 190118C00052500 C 01/18/19 52.5 6.00 10.40
LVLT 190118C00055000 C 01/18/19 55.0 4.40 8.50
LVLT 190118C00057500 C 01/18/19 57.5 4.20 5.40
LVLT 190118C00060000 C 01/18/19 60.0 3.10 4.20
LVLT 190118C00062500 C 01/18/19 62.5 2.20 3.20
LVLT 190118C00065000 C 01/18/19 65.0 1.40 2.35
LVLT 190118C00070000 C 01/18/19 70.0 0.10 3.30
LVLT 190118C00075000 C 01/18/19 75.0 0.00 0.70
LVLT 190118C00080000 C 01/18/19 80.0 0.05 0.30
LVLT 190118P00030000 P 01/18/19 30.0 0.15 0.60
LVLT 190118P00035000 P 01/18/19 35.0 0.50 1.05
LVLT 190118P00040000 P 01/18/19 40.0 0.60 1.75
LVLT 190118P00045000 P 01/18/19 45.0 1.25 1.95
LVLT 190118P00050000 P 01/18/19 50.0 2.00 3.20
LVLT 190118P00052500 P 01/18/19 52.5 2.70 3.90
LVLT 190118P00055000 P 01/18/19 55.0 2.50 6.80
LVLT 190118P00057500 P 01/18/19 57.5 4.60 6.00
LVLT 190118P00060000 P 01/18/19 60.0 6.30 8.40
LVLT 190118P00062500 P 01/18/19 62.5 7.80 8.80
LVLT 190118P00065000 P 01/18/19 65.0 8.70 12.40
LVLT 190118P00070000 P 01/18/19 70.0 13.10 14.40
LVLT 190118P00075000 P 01/18/19 75.0 15.90 20.50
LVLT 190118P00080000 P 01/18/19 80.0 20.50 25.40

OPRA data is delayed 15 minutes.