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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 150320C00021000 C 03/20/15 21.0 33.60 34.70
LVLT 150320C00023000 C 03/20/15 23.0 30.50 34.00
LVLT 150320C00024000 C 03/20/15 24.0 29.20 33.10
LVLT 150320C00025000 C 03/20/15 25.0 28.20 32.10
LVLT 150320C00026000 C 03/20/15 26.0 27.50 30.40
LVLT 150320C00027000 C 03/20/15 27.0 26.50 29.40
LVLT 150320C00028000 C 03/20/15 28.0 25.50 28.40
LVLT 150320C00029000 C 03/20/15 29.0 24.50 28.10
LVLT 150320C00030000 C 03/20/15 30.0 23.20 27.10
LVLT 150320C00031000 C 03/20/15 31.0 22.30 26.10
LVLT 150320C00032000 C 03/20/15 32.0 21.30 25.10
LVLT 150320C00033000 C 03/20/15 33.0 20.20 24.10
LVLT 150320C00034000 C 03/20/15 34.0 19.50 23.10
LVLT 150320C00035000 C 03/20/15 35.0 19.80 20.70
LVLT 150320C00036000 C 03/20/15 36.0 18.10 20.40
LVLT 150320C00037000 C 03/20/15 37.0 16.50 20.10
LVLT 150320C00038000 C 03/20/15 38.0 15.50 17.70
LVLT 150320C00039000 C 03/20/15 39.0 15.60 16.70
LVLT 150320C00040000 C 03/20/15 40.0 14.80 15.60
LVLT 150320C00041000 C 03/20/15 41.0 13.10 15.50
LVLT 150320C00042000 C 03/20/15 42.0 12.10 13.60
LVLT 150320C00043000 C 03/20/15 43.0 11.80 12.60
LVLT 150320C00044000 C 03/20/15 44.0 10.80 11.60
LVLT 150320C00045000 C 03/20/15 45.0 9.80 10.60
LVLT 150320C00046000 C 03/20/15 46.0 8.90 9.60
LVLT 150320C00047000 C 03/20/15 47.0 7.80 8.60
LVLT 150320C00048000 C 03/20/15 48.0 6.80 8.00
LVLT 150320C00049000 C 03/20/15 49.0 5.80 6.60
LVLT 150320C00050000 C 03/20/15 50.0 4.80 5.70
LVLT 150320C00055000 C 03/20/15 55.0 1.15 1.30
LVLT 150320C00060000 C 03/20/15 60.0 0.00 0.10
LVLT 150320C00065000 C 03/20/15 65.0 0.00 0.20
LVLT 150320C00070000 C 03/20/15 70.0 0.00 0.15
LVLT 150320P00021000 P 03/20/15 21.0 0.00 0.15
LVLT 150320P00023000 P 03/20/15 23.0 0.00 0.15
LVLT 150320P00024000 P 03/20/15 24.0 0.00 0.15
LVLT 150320P00025000 P 03/20/15 25.0 0.00 0.15
LVLT 150320P00026000 P 03/20/15 26.0 0.00 0.15
LVLT 150320P00027000 P 03/20/15 27.0 0.00 0.15
LVLT 150320P00028000 P 03/20/15 28.0 0.00 0.15
LVLT 150320P00029000 P 03/20/15 29.0 0.00 0.15
LVLT 150320P00030000 P 03/20/15 30.0 0.00 0.15
LVLT 150320P00031000 P 03/20/15 31.0 0.00 0.15
LVLT 150320P00032000 P 03/20/15 32.0 0.00 0.15
LVLT 150320P00033000 P 03/20/15 33.0 0.00 0.15
LVLT 150320P00034000 P 03/20/15 34.0 0.00 0.20
LVLT 150320P00035000 P 03/20/15 35.0 0.00 0.15
LVLT 150320P00036000 P 03/20/15 36.0 0.00 0.15
LVLT 150320P00037000 P 03/20/15 37.0 0.00 0.20
LVLT 150320P00038000 P 03/20/15 38.0 0.00 0.15
LVLT 150320P00039000 P 03/20/15 39.0 0.00 0.20
LVLT 150320P00040000 P 03/20/15 40.0 0.00 0.10
LVLT 150320P00041000 P 03/20/15 41.0 0.00 0.20
LVLT 150320P00042000 P 03/20/15 42.0 0.00 0.20
LVLT 150320P00043000 P 03/20/15 43.0 0.00 0.20
LVLT 150320P00044000 P 03/20/15 44.0 0.00 0.20
LVLT 150320P00045000 P 03/20/15 45.0 0.00 0.20
LVLT 150320P00046000 P 03/20/15 46.0 0.00 0.20
LVLT 150320P00047000 P 03/20/15 47.0 0.00 0.05
LVLT 150320P00048000 P 03/20/15 48.0 0.00 0.20
LVLT 150320P00049000 P 03/20/15 49.0 0.00 0.20
LVLT 150320P00050000 P 03/20/15 50.0 0.00 0.05
LVLT 150320P00055000 P 03/20/15 55.0 0.70 0.85
LVLT 150320P00060000 P 03/20/15 60.0 4.20 4.70
LVLT 150320P00065000 P 03/20/15 65.0 8.70 10.40
LVLT 150320P00070000 P 03/20/15 70.0 14.10 15.40
LVLT 150417C00045000 C 04/17/15 45.0 9.90 10.80
LVLT 150417C00050000 C 04/17/15 50.0 5.50 5.80
LVLT 150417C00055000 C 04/17/15 55.0 1.80 1.90
LVLT 150417C00060000 C 04/17/15 60.0 0.15 0.30
LVLT 150417C00065000 C 04/17/15 65.0 0.00 0.05
LVLT 150417C00070000 C 04/17/15 70.0 0.00 0.05
LVLT 150417C00075000 C 04/17/15 75.0 0.00 0.05
LVLT 150417C00080000 C 04/17/15 80.0 0.00 0.05
LVLT 150417P00045000 P 04/17/15 45.0 0.00 0.10
LVLT 150417P00050000 P 04/17/15 50.0 0.15 0.30
LVLT 150417P00055000 P 04/17/15 55.0 1.30 1.45
LVLT 150417P00060000 P 04/17/15 60.0 4.60 4.90
LVLT 150417P00065000 P 04/17/15 65.0 9.10 10.40
LVLT 150417P00070000 P 04/17/15 70.0 13.60 16.00
LVLT 150417P00075000 P 04/17/15 75.0 18.60 21.40
LVLT 150417P00080000 P 04/17/15 80.0 24.10 25.50
LVLT 150619C00021000 C 06/19/15 21.0 33.50 35.60
LVLT 150619C00023000 C 06/19/15 23.0 30.50 34.10
LVLT 150619C00024000 C 06/19/15 24.0 29.70 32.40
LVLT 150619C00025000 C 06/19/15 25.0 28.50 32.10
LVLT 150619C00026000 C 06/19/15 26.0 27.50 30.90
LVLT 150619C00027000 C 06/19/15 27.0 26.70 30.10
LVLT 150619C00028000 C 06/19/15 28.0 25.70 29.10
LVLT 150619C00029000 C 06/19/15 29.0 24.70 27.40
LVLT 150619C00030000 C 06/19/15 30.0 23.70 26.40
LVLT 150619C00031000 C 06/19/15 31.0 22.70 25.40
LVLT 150619C00032000 C 06/19/15 32.0 21.60 25.10
LVLT 150619C00033000 C 06/19/15 33.0 20.80 24.10
LVLT 150619C00034000 C 06/19/15 34.0 19.80 23.10
LVLT 150619C00035000 C 06/19/15 35.0 18.80 22.10
LVLT 150619C00036000 C 06/19/15 36.0 18.90 20.30
LVLT 150619C00037000 C 06/19/15 37.0 16.80 20.10
LVLT 150619C00038000 C 06/19/15 38.0 15.70 18.40
LVLT 150619C00039000 C 06/19/15 39.0 14.60 18.40
LVLT 150619C00040000 C 06/19/15 40.0 13.90 17.20
LVLT 150619C00041000 C 06/19/15 41.0 12.90 16.30
LVLT 150619C00042000 C 06/19/15 42.0 13.00 14.40
LVLT 150619C00043000 C 06/19/15 43.0 12.10 13.40
LVLT 150619C00044000 C 06/19/15 44.0 11.10 12.40
LVLT 150619C00045000 C 06/19/15 45.0 10.20 11.30
LVLT 150619C00046000 C 06/19/15 46.0 9.60 10.10
LVLT 150619C00047000 C 06/19/15 47.0 8.90 9.20
LVLT 150619C00048000 C 06/19/15 48.0 8.00 8.30
LVLT 150619C00049000 C 06/19/15 49.0 7.10 7.50
LVLT 150619C00050000 C 06/19/15 50.0 6.30 6.70
LVLT 150619C00055000 C 06/19/15 55.0 3.10 3.30
LVLT 150619C00060000 C 06/19/15 60.0 1.15 1.25
LVLT 150619C00065000 C 06/19/15 65.0 0.25 0.40
LVLT 150619C00070000 C 06/19/15 70.0 0.05 0.15
LVLT 150619C00075000 C 06/19/15 75.0 0.00 0.10
LVLT 150619P00021000 P 06/19/15 21.0 0.00 0.05
LVLT 150619P00023000 P 06/19/15 23.0 0.00 0.05
LVLT 150619P00024000 P 06/19/15 24.0 0.00 0.05
LVLT 150619P00025000 P 06/19/15 25.0 0.00 0.05
LVLT 150619P00026000 P 06/19/15 26.0 0.00 0.05
LVLT 150619P00027000 P 06/19/15 27.0 0.00 0.05
LVLT 150619P00028000 P 06/19/15 28.0 0.00 0.05
LVLT 150619P00029000 P 06/19/15 29.0 0.00 0.05
LVLT 150619P00030000 P 06/19/15 30.0 0.00 0.05
LVLT 150619P00031000 P 06/19/15 31.0 0.00 0.05
LVLT 150619P00032000 P 06/19/15 32.0 0.00 0.10
LVLT 150619P00033000 P 06/19/15 33.0 0.00 0.10
LVLT 150619P00034000 P 06/19/15 34.0 0.00 0.10
LVLT 150619P00035000 P 06/19/15 35.0 0.00 0.10
LVLT 150619P00036000 P 06/19/15 36.0 0.00 0.10
LVLT 150619P00037000 P 06/19/15 37.0 0.00 0.10
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 0.05 0.20
LVLT 150619P00041000 P 06/19/15 41.0 0.05 0.25
LVLT 150619P00042000 P 06/19/15 42.0 0.10 0.25
LVLT 150619P00043000 P 06/19/15 43.0 0.15 0.30
LVLT 150619P00044000 P 06/19/15 44.0 0.20 0.35
LVLT 150619P00045000 P 06/19/15 45.0 0.25 0.40
LVLT 150619P00046000 P 06/19/15 46.0 0.40 0.50
LVLT 150619P00047000 P 06/19/15 47.0 0.45 0.60
LVLT 150619P00048000 P 06/19/15 48.0 0.60 0.75
LVLT 150619P00049000 P 06/19/15 49.0 0.75 0.90
LVLT 150619P00050000 P 06/19/15 50.0 0.95 1.10
LVLT 150619P00055000 P 06/19/15 55.0 2.60 2.75
LVLT 150619P00060000 P 06/19/15 60.0 5.60 5.80
LVLT 150619P00065000 P 06/19/15 65.0 9.70 10.00
LVLT 150619P00070000 P 06/19/15 70.0 13.00 16.40
LVLT 150619P00075000 P 06/19/15 75.0 18.70 20.90
LVLT 150918C00029000 C 09/18/15 29.0 25.60 27.50
LVLT 150918C00030000 C 09/18/15 30.0 23.80 27.20
LVLT 150918C00031000 C 09/18/15 31.0 22.70 26.40
LVLT 150918C00032000 C 09/18/15 32.0 21.40 25.30
LVLT 150918C00033000 C 09/18/15 33.0 21.10 23.80
LVLT 150918C00034000 C 09/18/15 34.0 19.90 23.40
LVLT 150918C00035000 C 09/18/15 35.0 19.00 22.40
LVLT 150918C00036000 C 09/18/15 36.0 18.00 21.40
LVLT 150918C00037000 C 09/18/15 37.0 17.10 19.80
LVLT 150918C00038000 C 09/18/15 38.0 17.20 18.50
LVLT 150918C00039000 C 09/18/15 39.0 16.30 17.50
LVLT 150918C00040000 C 09/18/15 40.0 15.30 17.70
LVLT 150918C00041000 C 09/18/15 41.0 14.40 16.30
LVLT 150918C00042000 C 09/18/15 42.0 13.50 14.80
LVLT 150918C00043000 C 09/18/15 43.0 13.10 13.50
LVLT 150918C00044000 C 09/18/15 44.0 12.20 12.60
LVLT 150918C00045000 C 09/18/15 45.0 11.30 11.70
LVLT 150918C00046000 C 09/18/15 46.0 10.50 10.90
LVLT 150918C00047000 C 09/18/15 47.0 9.70 10.00
LVLT 150918C00048000 C 09/18/15 48.0 8.90 9.30
LVLT 150918C00049000 C 09/18/15 49.0 8.10 8.50
LVLT 150918C00050000 C 09/18/15 50.0 7.40 7.80
LVLT 150918C00055000 C 09/18/15 55.0 4.30 4.60
LVLT 150918C00060000 C 09/18/15 60.0 2.25 2.45
LVLT 150918C00065000 C 09/18/15 65.0 1.00 1.20
LVLT 150918C00070000 C 09/18/15 70.0 0.35 0.55
LVLT 150918P00029000 P 09/18/15 29.0 0.00 0.15
LVLT 150918P00030000 P 09/18/15 30.0 0.00 0.15
LVLT 150918P00031000 P 09/18/15 31.0 0.05 0.15
LVLT 150918P00032000 P 09/18/15 32.0 0.05 0.20
LVLT 150918P00033000 P 09/18/15 33.0 0.05 0.20
LVLT 150918P00034000 P 09/18/15 34.0 0.05 0.20
LVLT 150918P00035000 P 09/18/15 35.0 0.10 0.25
LVLT 150918P00036000 P 09/18/15 36.0 0.10 0.30
LVLT 150918P00037000 P 09/18/15 37.0 0.15 0.35
LVLT 150918P00038000 P 09/18/15 38.0 0.20 0.40
LVLT 150918P00039000 P 09/18/15 39.0 0.25 0.45
LVLT 150918P00040000 P 09/18/15 40.0 0.30 0.55
LVLT 150918P00041000 P 09/18/15 41.0 0.40 0.65
LVLT 150918P00042000 P 09/18/15 42.0 0.50 0.70
LVLT 150918P00043000 P 09/18/15 43.0 0.60 0.80
LVLT 150918P00044000 P 09/18/15 44.0 0.70 0.95
LVLT 150918P00045000 P 09/18/15 45.0 0.85 1.05
LVLT 150918P00046000 P 09/18/15 46.0 1.00 1.25
LVLT 150918P00047000 P 09/18/15 47.0 1.20 1.40
LVLT 150918P00048000 P 09/18/15 48.0 1.40 1.65
LVLT 150918P00049000 P 09/18/15 49.0 1.65 1.90
LVLT 150918P00050000 P 09/18/15 50.0 1.95 2.15
LVLT 150918P00055000 P 09/18/15 55.0 3.80 4.10
LVLT 150918P00060000 P 09/18/15 60.0 6.70 7.00
LVLT 150918P00065000 P 09/18/15 65.0 10.30 10.70
LVLT 150918P00070000 P 09/18/15 70.0 14.50 15.30
LVLT 160115C00015000 C 01/15/16 15.0 38.70 42.20
LVLT 160115C00018000 C 01/15/16 18.0 37.00 38.40
LVLT 160115C00020000 C 01/15/16 20.0 34.50 36.20
LVLT 160115C00023000 C 01/15/16 23.0 31.60 33.40
LVLT 160115C00025000 C 01/15/16 25.0 29.60 31.40
LVLT 160115C00028000 C 01/15/16 28.0 26.30 28.50
LVLT 160115C00030000 C 01/15/16 30.0 24.80 26.70
LVLT 160115C00032000 C 01/15/16 32.0 22.90 24.90
LVLT 160115C00035000 C 01/15/16 35.0 20.10 21.80
LVLT 160115C00037000 C 01/15/16 37.0 18.70 19.80
LVLT 160115C00040000 C 01/15/16 40.0 16.40 16.90
LVLT 160115C00042000 C 01/15/16 42.0 14.70 15.20
LVLT 160115C00045000 C 01/15/16 45.0 12.50 12.80
LVLT 160115C00050000 C 01/15/16 50.0 8.90 9.20
LVLT 160115C00055000 C 01/15/16 55.0 5.80 6.20
LVLT 160115C00060000 C 01/15/16 60.0 3.60 4.00
LVLT 160115C00065000 C 01/15/16 65.0 2.20 2.45
LVLT 160115C00070000 C 01/15/16 70.0 1.25 1.45
LVLT 160115P00015000 P 01/15/16 15.0 0.00 0.15
LVLT 160115P00018000 P 01/15/16 18.0 0.00 0.30
LVLT 160115P00020000 P 01/15/16 20.0 0.00 0.30
LVLT 160115P00023000 P 01/15/16 23.0 0.00 0.15
LVLT 160115P00025000 P 01/15/16 25.0 0.05 0.20
LVLT 160115P00028000 P 01/15/16 28.0 0.10 0.25
LVLT 160115P00030000 P 01/15/16 30.0 0.15 0.30
LVLT 160115P00032000 P 01/15/16 32.0 0.20 0.40
LVLT 160115P00035000 P 01/15/16 35.0 0.35 0.60
LVLT 160115P00037000 P 01/15/16 37.0 0.50 0.75
LVLT 160115P00040000 P 01/15/16 40.0 0.80 1.10
LVLT 160115P00042000 P 01/15/16 42.0 1.10 1.40
LVLT 160115P00045000 P 01/15/16 45.0 1.80 2.00
LVLT 160115P00050000 P 01/15/16 50.0 3.10 3.40
LVLT 160115P00055000 P 01/15/16 55.0 5.20 5.50
LVLT 160115P00060000 P 01/15/16 60.0 8.00 8.30
LVLT 160115P00065000 P 01/15/16 65.0 11.40 11.80
LVLT 160115P00070000 P 01/15/16 70.0 15.40 15.80
LVLT 170120C00025000 C 01/20/17 25.0 29.10 32.20
LVLT 170120C00028000 C 01/20/17 28.0 26.50 30.20
LVLT 170120C00030000 C 01/20/17 30.0 25.60 27.80
LVLT 170120C00033000 C 01/20/17 33.0 22.10 26.30
LVLT 170120C00035000 C 01/20/17 35.0 22.30 23.00
LVLT 170120C00038000 C 01/20/17 38.0 20.00 20.60
LVLT 170120C00040000 C 01/20/17 40.0 18.40 19.10
LVLT 170120C00043000 C 01/20/17 43.0 16.10 17.00
LVLT 170120C00045000 C 01/20/17 45.0 14.90 15.60
LVLT 170120C00047000 C 01/20/17 47.0 13.80 14.30
LVLT 170120C00050000 C 01/20/17 50.0 11.80 12.50
LVLT 170120C00055000 C 01/20/17 55.0 9.20 9.90
LVLT 170120C00060000 C 01/20/17 60.0 7.00 7.70
LVLT 170120C00065000 C 01/20/17 65.0 5.20 5.90
LVLT 170120C00070000 C 01/20/17 70.0 3.90 4.50
LVLT 170120P00025000 P 01/20/17 25.0 0.40 0.70
LVLT 170120P00028000 P 01/20/17 28.0 0.60 0.95
LVLT 170120P00030000 P 01/20/17 30.0 0.90 1.15
LVLT 170120P00033000 P 01/20/17 33.0 1.30 1.55
LVLT 170120P00035000 P 01/20/17 35.0 1.50 1.90
LVLT 170120P00038000 P 01/20/17 38.0 1.90 2.45
LVLT 170120P00040000 P 01/20/17 40.0 2.35 2.90
LVLT 170120P00043000 P 01/20/17 43.0 3.10 3.70
LVLT 170120P00045000 P 01/20/17 45.0 3.70 4.30
LVLT 170120P00047000 P 01/20/17 47.0 4.40 5.00
LVLT 170120P00050000 P 01/20/17 50.0 5.50 6.10
LVLT 170120P00055000 P 01/20/17 55.0 7.80 8.40
LVLT 170120P00060000 P 01/20/17 60.0 10.60 11.20
LVLT 170120P00065000 P 01/20/17 65.0 13.80 14.40
LVLT 170120P00070000 P 01/20/17 70.0 17.40 18.00

OPRA data is delayed 15 minutes.