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 Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 170818C00032500 C 08/18/17 32.5 20.50 24.70
LVLT 170818C00035000 C 08/18/17 35.0 17.80 22.20
LVLT 170818C00037500 C 08/18/17 37.5 15.40 19.70
LVLT 170818C00040000 C 08/18/17 40.0 12.80 17.20
LVLT 170818C00042500 C 08/18/17 42.5 10.30 14.70
LVLT 170818C00045000 C 08/18/17 45.0 7.90 12.20
LVLT 170818C00047500 C 08/18/17 47.5 5.30 9.70
LVLT 170818C00050000 C 08/18/17 50.0 2.90 7.30
LVLT 170818C00055000 C 08/18/17 55.0 0.10 0.90
LVLT 170818C00057500 C 08/18/17 57.5 0.00 0.05
LVLT 170818C00060000 C 08/18/17 60.0 0.00 0.75
LVLT 170818C00062500 C 08/18/17 62.5 0.00 0.75
LVLT 170818C00065000 C 08/18/17 65.0 0.00 0.75
LVLT 170818C00067500 C 08/18/17 67.5 0.00 0.75
LVLT 170818C00070000 C 08/18/17 70.0 0.00 0.75
LVLT 170818C00075000 C 08/18/17 75.0 0.00 0.75
LVLT 170818C00080000 C 08/18/17 80.0 0.00 0.75
LVLT 170818C00085000 C 08/18/17 85.0 0.00 0.75
LVLT 170818C00090000 C 08/18/17 90.0 0.00 0.75
LVLT 170818C00095000 C 08/18/17 95.0 0.00 0.75
LVLT 170818P00032500 P 08/18/17 32.5 0.00 0.75
LVLT 170818P00035000 P 08/18/17 35.0 0.00 0.75
LVLT 170818P00037500 P 08/18/17 37.5 0.00 0.75
LVLT 170818P00040000 P 08/18/17 40.0 0.00 0.75
LVLT 170818P00042500 P 08/18/17 42.5 0.00 0.75
LVLT 170818P00045000 P 08/18/17 45.0 0.00 0.75
LVLT 170818P00047500 P 08/18/17 47.5 0.00 0.75
LVLT 170818P00050000 P 08/18/17 50.0 0.00 0.05
LVLT 170818P00055000 P 08/18/17 55.0 0.05 0.65
LVLT 170818P00057500 P 08/18/17 57.5 1.85 2.95
LVLT 170818P00060000 P 08/18/17 60.0 2.80 7.20
LVLT 170818P00062500 P 08/18/17 62.5 5.40 9.70
LVLT 170818P00065000 P 08/18/17 65.0 7.90 12.10
LVLT 170818P00067500 P 08/18/17 67.5 10.40 14.70
LVLT 170818P00070000 P 08/18/17 70.0 12.90 17.00
LVLT 170818P00075000 P 08/18/17 75.0 17.90 22.10
LVLT 170818P00080000 P 08/18/17 80.0 22.90 27.20
LVLT 170818P00085000 P 08/18/17 85.0 27.90 32.20
LVLT 170818P00090000 P 08/18/17 90.0 32.90 37.20
LVLT 170818P00095000 P 08/18/17 95.0 37.90 42.10
LVLT 170915C00030000 C 09/15/17 30.0 22.80 27.20
LVLT 170915C00032500 C 09/15/17 32.5 20.30 24.70
LVLT 170915C00035000 C 09/15/17 35.0 17.80 22.20
LVLT 170915C00037500 C 09/15/17 37.5 15.30 19.70
LVLT 170915C00040000 C 09/15/17 40.0 12.80 17.20
LVLT 170915C00042500 C 09/15/17 42.5 10.30 14.70
LVLT 170915C00045000 C 09/15/17 45.0 8.00 12.40
LVLT 170915C00047500 C 09/15/17 47.5 5.40 9.80
LVLT 170915C00050000 C 09/15/17 50.0 3.10 7.50
LVLT 170915C00052500 C 09/15/17 52.5 2.80 3.50
LVLT 170915C00055000 C 09/15/17 55.0 1.00 1.60
LVLT 170915C00057500 C 09/15/17 57.5 0.30 0.50
LVLT 170915C00060000 C 09/15/17 60.0 0.00 0.25
LVLT 170915C00062500 C 09/15/17 62.5 0.00 0.15
LVLT 170915C00065000 C 09/15/17 65.0 0.00 0.75
LVLT 170915C00067500 C 09/15/17 67.5 0.00 0.75
LVLT 170915C00070000 C 09/15/17 70.0 0.00 0.75
LVLT 170915C00075000 C 09/15/17 75.0 0.00 0.75
LVLT 170915C00080000 C 09/15/17 80.0 0.00 0.75
LVLT 170915C00085000 C 09/15/17 85.0 0.00 0.75
LVLT 170915P00030000 P 09/15/17 30.0 0.00 0.75
LVLT 170915P00032500 P 09/15/17 32.5 0.00 0.75
LVLT 170915P00035000 P 09/15/17 35.0 0.00 0.75
LVLT 170915P00037500 P 09/15/17 37.5 0.00 0.75
LVLT 170915P00040000 P 09/15/17 40.0 0.00 0.05
LVLT 170915P00042500 P 09/15/17 42.5 0.00 0.05
LVLT 170915P00045000 P 09/15/17 45.0 0.00 0.25
LVLT 170915P00047500 P 09/15/17 47.5 0.15 0.25
LVLT 170915P00050000 P 09/15/17 50.0 0.30 0.50
LVLT 170915P00052500 P 09/15/17 52.5 0.65 0.80
LVLT 170915P00055000 P 09/15/17 55.0 1.15 1.90
LVLT 170915P00057500 P 09/15/17 57.5 2.70 3.50
LVLT 170915P00060000 P 09/15/17 60.0 3.10 7.50
LVLT 170915P00062500 P 09/15/17 62.5 5.50 9.90
LVLT 170915P00065000 P 09/15/17 65.0 8.00 12.40
LVLT 170915P00067500 P 09/15/17 67.5 10.50 14.80
LVLT 170915P00070000 P 09/15/17 70.0 12.90 17.30
LVLT 170915P00075000 P 09/15/17 75.0 17.90 22.30
LVLT 170915P00080000 P 09/15/17 80.0 22.90 27.30
LVLT 170915P00085000 P 09/15/17 85.0 28.10 32.30
LVLT 171215C00030000 C 12/15/17 30.0 22.80 27.20
LVLT 171215C00035000 C 12/15/17 35.0 17.80 22.20
LVLT 171215C00040000 C 12/15/17 40.0 12.90 17.30
LVLT 171215C00042500 C 12/15/17 42.5 10.40 15.00
LVLT 171215C00045000 C 12/15/17 45.0 8.40 12.40
LVLT 171215C00047500 C 12/15/17 47.5 7.30 8.50
LVLT 171215C00050000 C 12/15/17 50.0 5.30 6.40
LVLT 171215C00052500 C 12/15/17 52.5 3.50 4.30
LVLT 171215C00055000 C 12/15/17 55.0 2.05 2.85
LVLT 171215C00057500 C 12/15/17 57.5 0.95 1.55
LVLT 171215C00060000 C 12/15/17 60.0 0.30 0.70
LVLT 171215C00062500 C 12/15/17 62.5 0.00 0.25
LVLT 171215C00065000 C 12/15/17 65.0 0.00 0.25
LVLT 171215C00067500 C 12/15/17 67.5 0.00 0.75
LVLT 171215C00070000 C 12/15/17 70.0 0.00 0.75
LVLT 171215C00075000 C 12/15/17 75.0 0.00 0.75
LVLT 171215C00080000 C 12/15/17 80.0 0.00 0.75
LVLT 171215C00085000 C 12/15/17 85.0 0.00 0.75
LVLT 171215P00030000 P 12/15/17 30.0 0.00 0.05
LVLT 171215P00035000 P 12/15/17 35.0 0.00 0.05
LVLT 171215P00040000 P 12/15/17 40.0 0.05 0.30
LVLT 171215P00042500 P 12/15/17 42.5 0.00 4.80
LVLT 171215P00045000 P 12/15/17 45.0 0.25 0.60
LVLT 171215P00047500 P 12/15/17 47.5 0.55 0.95
LVLT 171215P00050000 P 12/15/17 50.0 0.90 1.45
LVLT 171215P00052500 P 12/15/17 52.5 1.60 2.20
LVLT 171215P00055000 P 12/15/17 55.0 2.45 3.30
LVLT 171215P00057500 P 12/15/17 57.5 3.80 4.80
LVLT 171215P00060000 P 12/15/17 60.0 5.60 6.60
LVLT 171215P00062500 P 12/15/17 62.5 5.90 10.30
LVLT 171215P00065000 P 12/15/17 65.0 8.20 12.20
LVLT 171215P00067500 P 12/15/17 67.5 10.70 14.90
LVLT 171215P00070000 P 12/15/17 70.0 13.10 17.50
LVLT 171215P00075000 P 12/15/17 75.0 18.10 22.50
LVLT 171215P00080000 P 12/15/17 80.0 23.10 27.50
LVLT 171215P00085000 P 12/15/17 85.0 28.10 32.40
LVLT 180119C00023000 C 01/19/18 23.0 30.00 34.30
LVLT 180119C00025000 C 01/19/18 25.0 27.80 32.10
LVLT 180119C00028000 C 01/19/18 28.0 24.80 29.20
LVLT 180119C00030000 C 01/19/18 30.0 22.90 27.30
LVLT 180119C00033000 C 01/19/18 33.0 19.90 24.30
LVLT 180119C00035000 C 01/19/18 35.0 17.90 22.30
LVLT 180119C00038000 C 01/19/18 38.0 14.90 19.30
LVLT 180119C00040000 C 01/19/18 40.0 12.90 17.30
LVLT 180119C00043000 C 01/19/18 43.0 9.90 14.30
LVLT 180119C00045000 C 01/19/18 45.0 8.00 12.40
LVLT 180119C00047000 C 01/19/18 47.0 7.80 9.00
LVLT 180119C00050000 C 01/19/18 50.0 5.40 6.40
LVLT 180119C00052500 C 01/19/18 52.5 3.60 4.50
LVLT 180119C00055000 C 01/19/18 55.0 2.15 2.95
LVLT 180119C00057500 C 01/19/18 57.5 1.05 1.65
LVLT 180119C00060000 C 01/19/18 60.0 0.35 0.70
LVLT 180119C00062500 C 01/19/18 62.5 0.00 0.25
LVLT 180119C00065000 C 01/19/18 65.0 0.00 0.25
LVLT 180119C00070000 C 01/19/18 70.0 0.05 0.15
LVLT 180119C00075000 C 01/19/18 75.0 0.00 0.75
LVLT 180119C00080000 C 01/19/18 80.0 0.00 0.75
LVLT 180119C00085000 C 01/19/18 85.0 0.00 0.75
LVLT 180119P00023000 P 01/19/18 23.0 0.00 0.75
LVLT 180119P00025000 P 01/19/18 25.0 0.00 0.75
LVLT 180119P00028000 P 01/19/18 28.0 0.00 0.05
LVLT 180119P00030000 P 01/19/18 30.0 0.00 0.05
LVLT 180119P00033000 P 01/19/18 33.0 0.00 0.05
LVLT 180119P00035000 P 01/19/18 35.0 0.00 0.15
LVLT 180119P00038000 P 01/19/18 38.0 0.00 0.25
LVLT 180119P00040000 P 01/19/18 40.0 0.05 0.35
LVLT 180119P00043000 P 01/19/18 43.0 0.15 0.50
LVLT 180119P00045000 P 01/19/18 45.0 0.30 0.70
LVLT 180119P00047000 P 01/19/18 47.0 0.50 0.95
LVLT 180119P00050000 P 01/19/18 50.0 1.05 1.55
LVLT 180119P00052500 P 01/19/18 52.5 1.70 2.30
LVLT 180119P00055000 P 01/19/18 55.0 2.65 3.40
LVLT 180119P00057500 P 01/19/18 57.5 4.00 4.80
LVLT 180119P00060000 P 01/19/18 60.0 5.80 6.60
LVLT 180119P00062500 P 01/19/18 62.5 6.00 10.40
LVLT 180119P00065000 P 01/19/18 65.0 8.40 12.60
LVLT 180119P00070000 P 01/19/18 70.0 13.40 17.80
LVLT 180119P00075000 P 01/19/18 75.0 18.20 22.60
LVLT 180119P00080000 P 01/19/18 80.0 23.20 27.60
LVLT 180119P00085000 P 01/19/18 85.0 28.20 32.60
LVLT 180316C00030000 C 03/16/18 30.0 22.90 27.30
LVLT 180316C00035000 C 03/16/18 35.0 17.90 22.30
LVLT 180316C00040000 C 03/16/18 40.0 12.80 17.20
LVLT 180316C00042500 C 03/16/18 42.5 10.40 15.00
LVLT 180316C00045000 C 03/16/18 45.0 8.20 12.60
LVLT 180316C00047500 C 03/16/18 47.5 6.00 10.50
LVLT 180316C00050000 C 03/16/18 50.0 5.50 6.60
LVLT 180316C00052500 C 03/16/18 52.5 3.80 4.80
LVLT 180316C00055000 C 03/16/18 55.0 2.35 3.20
LVLT 180316C00057500 C 03/16/18 57.5 1.20 1.95
LVLT 180316C00060000 C 03/16/18 60.0 0.45 1.00
LVLT 180316C00062500 C 03/16/18 62.5 0.05 0.45
LVLT 180316C00065000 C 03/16/18 65.0 0.00 0.25
LVLT 180316C00067500 C 03/16/18 67.5 0.00 0.75
LVLT 180316C00070000 C 03/16/18 70.0 0.00 0.75
LVLT 180316C00075000 C 03/16/18 75.0 0.00 0.75
LVLT 180316C00080000 C 03/16/18 80.0 0.00 0.75
LVLT 180316C00085000 C 03/16/18 85.0 0.00 0.75
LVLT 180316P00030000 P 03/16/18 30.0 0.00 0.75
LVLT 180316P00035000 P 03/16/18 35.0 0.00 0.25
LVLT 180316P00040000 P 03/16/18 40.0 0.10 0.45
LVLT 180316P00042500 P 03/16/18 42.5 0.05 0.90
LVLT 180316P00045000 P 03/16/18 45.0 0.50 0.95
LVLT 180316P00047500 P 03/16/18 47.5 0.00 4.60
LVLT 180316P00050000 P 03/16/18 50.0 1.35 1.95
LVLT 180316P00052500 P 03/16/18 52.5 2.10 2.80
LVLT 180316P00055000 P 03/16/18 55.0 3.20 3.90
LVLT 180316P00057500 P 03/16/18 57.5 4.40 5.30
LVLT 180316P00060000 P 03/16/18 60.0 5.90 7.10
LVLT 180316P00062500 P 03/16/18 62.5 6.10 9.90
LVLT 180316P00065000 P 03/16/18 65.0 8.50 12.90
LVLT 180316P00067500 P 03/16/18 67.5 11.00 15.40
LVLT 180316P00070000 P 03/16/18 70.0 13.40 17.80
LVLT 180316P00075000 P 03/16/18 75.0 18.40 22.60
LVLT 180316P00080000 P 03/16/18 80.0 23.40 27.60
LVLT 180316P00085000 P 03/16/18 85.0 28.30 32.60
LVLT 190118C00030000 C 01/18/19 30.0 22.70 27.50
LVLT 190118C00035000 C 01/18/19 35.0 17.70 22.50
LVLT 190118C00040000 C 01/18/19 40.0 12.70 17.50
LVLT 190118C00045000 C 01/18/19 45.0 9.90 11.20
LVLT 190118C00050000 C 01/18/19 50.0 6.00 7.30
LVLT 190118C00052500 C 01/18/19 52.5 4.40 5.50
LVLT 190118C00055000 C 01/18/19 55.0 3.10 4.20
LVLT 190118C00057500 C 01/18/19 57.5 2.05 3.00
LVLT 190118C00060000 C 01/18/19 60.0 1.20 2.15
LVLT 190118C00062500 C 01/18/19 62.5 0.70 1.50
LVLT 190118C00065000 C 01/18/19 65.0 0.30 0.95
LVLT 190118C00070000 C 01/18/19 70.0 0.00 0.45
LVLT 190118C00075000 C 01/18/19 75.0 0.00 0.25
LVLT 190118C00080000 C 01/18/19 80.0 0.00 1.50
LVLT 190118P00030000 P 01/18/19 30.0 0.05 0.25
LVLT 190118P00035000 P 01/18/19 35.0 0.20 0.75
LVLT 190118P00040000 P 01/18/19 40.0 0.50 1.20
LVLT 190118P00045000 P 01/18/19 45.0 1.20 2.05
LVLT 190118P00050000 P 01/18/19 50.0 2.40 3.50
LVLT 190118P00052500 P 01/18/19 52.5 3.30 4.40
LVLT 190118P00055000 P 01/18/19 55.0 4.50 5.60
LVLT 190118P00057500 P 01/18/19 57.5 5.90 7.10
LVLT 190118P00060000 P 01/18/19 60.0 7.50 8.80
LVLT 190118P00062500 P 01/18/19 62.5 9.40 10.70
LVLT 190118P00065000 P 01/18/19 65.0 12.10 12.80
LVLT 190118P00070000 P 01/18/19 70.0 14.10 19.00
LVLT 190118P00075000 P 01/18/19 75.0 19.00 23.80
LVLT 190118P00080000 P 01/18/19 80.0 24.00 28.60

OPRA data is delayed 15 minutes.