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 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 150417C00045000 C 04/17/15 45.0 8.70 9.70
LVLT 150417C00050000 C 04/17/15 50.0 3.90 4.50
LVLT 150417C00055000 C 04/17/15 55.0 0.50 0.60
LVLT 150417C00060000 C 04/17/15 60.0 0.00 0.15
LVLT 150417C00065000 C 04/17/15 65.0 0.00 0.15
LVLT 150417C00070000 C 04/17/15 70.0 0.00 0.15
LVLT 150417C00075000 C 04/17/15 75.0 0.00 0.15
LVLT 150417C00080000 C 04/17/15 80.0 0.00 0.15
LVLT 150417P00045000 P 04/17/15 45.0 0.00 0.20
LVLT 150417P00050000 P 04/17/15 50.0 0.10 0.35
LVLT 150417P00055000 P 04/17/15 55.0 1.60 1.80
LVLT 150417P00060000 P 04/17/15 60.0 5.40 6.30
LVLT 150417P00065000 P 04/17/15 65.0 10.20 11.70
LVLT 150417P00070000 P 04/17/15 70.0 14.00 17.70
LVLT 150417P00075000 P 04/17/15 75.0 19.00 22.70
LVLT 150417P00080000 P 04/17/15 80.0 25.00 26.90
LVLT 150515C00045000 C 05/15/15 45.0 8.90 9.30
LVLT 150515C00050000 C 05/15/15 50.0 4.60 4.90
LVLT 150515C00055000 C 05/15/15 55.0 1.65 1.85
LVLT 150515C00060000 C 05/15/15 60.0 0.40 0.60
LVLT 150515C00065000 C 05/15/15 65.0 0.05 0.20
LVLT 150515C00070000 C 05/15/15 70.0 0.00 0.15
LVLT 150515C00075000 C 05/15/15 75.0 0.00 0.10
LVLT 150515C00080000 C 05/15/15 80.0 0.00 0.05
LVLT 150515P00045000 P 05/15/15 45.0 0.10 0.35
LVLT 150515P00050000 P 05/15/15 50.0 0.70 0.90
LVLT 150515P00055000 P 05/15/15 55.0 2.70 2.90
LVLT 150515P00060000 P 05/15/15 60.0 5.90 6.70
LVLT 150515P00065000 P 05/15/15 65.0 10.30 11.80
LVLT 150515P00070000 P 05/15/15 70.0 15.10 16.70
LVLT 150515P00075000 P 05/15/15 75.0 20.10 21.70
LVLT 150515P00080000 P 05/15/15 80.0 25.00 26.90
LVLT 150619C00021000 C 06/19/15 21.0 32.50 34.40
LVLT 150619C00023000 C 06/19/15 23.0 29.30 33.10
LVLT 150619C00024000 C 06/19/15 24.0 28.40 32.10
LVLT 150619C00025000 C 06/19/15 25.0 27.30 31.20
LVLT 150619C00026000 C 06/19/15 26.0 26.30 30.20
LVLT 150619C00027000 C 06/19/15 27.0 25.30 29.20
LVLT 150619C00028000 C 06/19/15 28.0 24.40 28.20
LVLT 150619C00029000 C 06/19/15 29.0 23.40 27.10
LVLT 150619C00030000 C 06/19/15 30.0 22.40 26.20
LVLT 150619C00031000 C 06/19/15 31.0 21.40 25.20
LVLT 150619C00032000 C 06/19/15 32.0 20.40 24.20
LVLT 150619C00033000 C 06/19/15 33.0 19.40 23.20
LVLT 150619C00034000 C 06/19/15 34.0 18.40 22.30
LVLT 150619C00035000 C 06/19/15 35.0 17.50 21.20
LVLT 150619C00036000 C 06/19/15 36.0 17.50 19.30
LVLT 150619C00037000 C 06/19/15 37.0 15.40 19.30
LVLT 150619C00038000 C 06/19/15 38.0 14.50 18.20
LVLT 150619C00039000 C 06/19/15 39.0 13.40 17.30
LVLT 150619C00040000 C 06/19/15 40.0 12.50 16.30
LVLT 150619C00041000 C 06/19/15 41.0 11.60 15.20
LVLT 150619C00042000 C 06/19/15 42.0 11.70 13.90
LVLT 150619C00043000 C 06/19/15 43.0 9.80 13.40
LVLT 150619C00044000 C 06/19/15 44.0 10.00 11.60
LVLT 150619C00045000 C 06/19/15 45.0 9.10 10.00
LVLT 150619C00046000 C 06/19/15 46.0 8.20 10.30
LVLT 150619C00047000 C 06/19/15 47.0 7.40 9.10
LVLT 150619C00048000 C 06/19/15 48.0 6.50 7.90
LVLT 150619C00049000 C 06/19/15 49.0 5.70 6.20
LVLT 150619C00050000 C 06/19/15 50.0 5.00 5.50
LVLT 150619C00055000 C 06/19/15 55.0 2.20 2.40
LVLT 150619C00060000 C 06/19/15 60.0 0.75 0.90
LVLT 150619C00065000 C 06/19/15 65.0 0.20 0.35
LVLT 150619C00070000 C 06/19/15 70.0 0.00 0.20
LVLT 150619C00075000 C 06/19/15 75.0 0.00 0.15
LVLT 150619P00021000 P 06/19/15 21.0 0.00 0.10
LVLT 150619P00023000 P 06/19/15 23.0 0.00 0.10
LVLT 150619P00024000 P 06/19/15 24.0 0.00 0.10
LVLT 150619P00025000 P 06/19/15 25.0 0.00 0.10
LVLT 150619P00026000 P 06/19/15 26.0 0.00 0.10
LVLT 150619P00027000 P 06/19/15 27.0 0.00 0.10
LVLT 150619P00028000 P 06/19/15 28.0 0.00 0.15
LVLT 150619P00029000 P 06/19/15 29.0 0.00 0.15
LVLT 150619P00030000 P 06/19/15 30.0 0.00 0.15
LVLT 150619P00031000 P 06/19/15 31.0 0.00 0.15
LVLT 150619P00032000 P 06/19/15 32.0 0.00 0.15
LVLT 150619P00033000 P 06/19/15 33.0 0.00 0.15
LVLT 150619P00034000 P 06/19/15 34.0 0.00 0.15
LVLT 150619P00035000 P 06/19/15 35.0 0.00 0.15
LVLT 150619P00036000 P 06/19/15 36.0 0.00 0.15
LVLT 150619P00037000 P 06/19/15 37.0 0.00 0.20
LVLT 150619P00038000 P 06/19/15 38.0 0.00 0.20
LVLT 150619P00039000 P 06/19/15 39.0 0.00 0.25
LVLT 150619P00040000 P 06/19/15 40.0 0.05 0.30
LVLT 150619P00041000 P 06/19/15 41.0 0.05 0.30
LVLT 150619P00042000 P 06/19/15 42.0 0.10 0.35
LVLT 150619P00043000 P 06/19/15 43.0 0.15 0.40
LVLT 150619P00044000 P 06/19/15 44.0 0.20 0.45
LVLT 150619P00045000 P 06/19/15 45.0 0.25 0.55
LVLT 150619P00046000 P 06/19/15 46.0 0.35 0.60
LVLT 150619P00047000 P 06/19/15 47.0 0.45 0.75
LVLT 150619P00048000 P 06/19/15 48.0 0.60 0.85
LVLT 150619P00049000 P 06/19/15 49.0 0.85 1.05
LVLT 150619P00050000 P 06/19/15 50.0 1.10 1.30
LVLT 150619P00055000 P 06/19/15 55.0 3.20 3.50
LVLT 150619P00060000 P 06/19/15 60.0 6.60 7.00
LVLT 150619P00065000 P 06/19/15 65.0 9.20 12.90
LVLT 150619P00070000 P 06/19/15 70.0 14.00 17.80
LVLT 150619P00075000 P 06/19/15 75.0 20.10 22.40
LVLT 150918C00029000 C 09/18/15 29.0 24.30 26.80
LVLT 150918C00030000 C 09/18/15 30.0 22.40 26.30
LVLT 150918C00031000 C 09/18/15 31.0 21.50 25.30
LVLT 150918C00032000 C 09/18/15 32.0 20.60 24.30
LVLT 150918C00033000 C 09/18/15 33.0 19.60 23.30
LVLT 150918C00034000 C 09/18/15 34.0 18.60 22.40
LVLT 150918C00035000 C 09/18/15 35.0 17.60 21.40
LVLT 150918C00036000 C 09/18/15 36.0 16.60 20.50
LVLT 150918C00037000 C 09/18/15 37.0 15.70 19.50
LVLT 150918C00038000 C 09/18/15 38.0 14.80 18.50
LVLT 150918C00039000 C 09/18/15 39.0 13.90 17.60
LVLT 150918C00040000 C 09/18/15 40.0 13.00 16.60
LVLT 150918C00041000 C 09/18/15 41.0 12.00 15.80
LVLT 150918C00042000 C 09/18/15 42.0 11.10 14.90
LVLT 150918C00043000 C 09/18/15 43.0 10.40 14.00
LVLT 150918C00044000 C 09/18/15 44.0 9.40 13.00
LVLT 150918C00045000 C 09/18/15 45.0 8.60 12.20
LVLT 150918C00046000 C 09/18/15 46.0 8.00 11.50
LVLT 150918C00047000 C 09/18/15 47.0 8.40 9.00
LVLT 150918C00048000 C 09/18/15 48.0 7.60 8.20
LVLT 150918C00049000 C 09/18/15 49.0 6.90 7.50
LVLT 150918C00050000 C 09/18/15 50.0 6.20 6.90
LVLT 150918C00055000 C 09/18/15 55.0 3.60 4.10
LVLT 150918C00060000 C 09/18/15 60.0 1.80 2.25
LVLT 150918C00065000 C 09/18/15 65.0 0.75 1.20
LVLT 150918C00070000 C 09/18/15 70.0 0.45 0.55
LVLT 150918C00075000 C 09/18/15 75.0 0.10 0.35
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 0.20
LVLT 150918P00032000 P 09/18/15 32.0 0.05 0.25
LVLT 150918P00033000 P 09/18/15 33.0 0.05 0.25
LVLT 150918P00034000 P 09/18/15 34.0 0.05 0.30
LVLT 150918P00035000 P 09/18/15 35.0 0.10 0.35
LVLT 150918P00036000 P 09/18/15 36.0 0.10 0.40
LVLT 150918P00037000 P 09/18/15 37.0 0.15 0.45
LVLT 150918P00038000 P 09/18/15 38.0 0.20 0.50
LVLT 150918P00039000 P 09/18/15 39.0 0.25 0.60
LVLT 150918P00040000 P 09/18/15 40.0 0.30 0.65
LVLT 150918P00041000 P 09/18/15 41.0 0.40 0.75
LVLT 150918P00042000 P 09/18/15 42.0 0.50 0.90
LVLT 150918P00043000 P 09/18/15 43.0 0.60 1.00
LVLT 150918P00044000 P 09/18/15 44.0 0.75 1.10
LVLT 150918P00045000 P 09/18/15 45.0 0.95 1.30
LVLT 150918P00046000 P 09/18/15 46.0 1.15 1.40
LVLT 150918P00047000 P 09/18/15 47.0 1.35 1.70
LVLT 150918P00048000 P 09/18/15 48.0 1.60 1.95
LVLT 150918P00049000 P 09/18/15 49.0 1.90 2.25
LVLT 150918P00050000 P 09/18/15 50.0 2.20 2.55
LVLT 150918P00055000 P 09/18/15 55.0 4.40 4.80
LVLT 150918P00060000 P 09/18/15 60.0 7.60 8.10
LVLT 150918P00065000 P 09/18/15 65.0 9.90 13.30
LVLT 150918P00070000 P 09/18/15 70.0 14.40 18.00
LVLT 150918P00075000 P 09/18/15 75.0 20.20 22.00
LVLT 160115C00015000 C 01/15/16 15.0 37.30 41.10
LVLT 160115C00018000 C 01/15/16 18.0 35.10 37.90
LVLT 160115C00020000 C 01/15/16 20.0 33.20 35.70
LVLT 160115C00023000 C 01/15/16 23.0 30.10 33.00
LVLT 160115C00025000 C 01/15/16 25.0 28.10 30.70
LVLT 160115C00028000 C 01/15/16 28.0 24.80 28.10
LVLT 160115C00030000 C 01/15/16 30.0 23.10 26.20
LVLT 160115C00032000 C 01/15/16 32.0 21.20 24.30
LVLT 160115C00035000 C 01/15/16 35.0 18.40 21.60
LVLT 160115C00037000 C 01/15/16 37.0 16.70 19.40
LVLT 160115C00040000 C 01/15/16 40.0 14.00 16.90
LVLT 160115C00042000 C 01/15/16 42.0 12.80 15.30
LVLT 160115C00045000 C 01/15/16 45.0 10.90 11.70
LVLT 160115C00050000 C 01/15/16 50.0 7.60 8.30
LVLT 160115C00055000 C 01/15/16 55.0 5.00 5.60
LVLT 160115C00060000 C 01/15/16 60.0 3.10 3.60
LVLT 160115C00065000 C 01/15/16 65.0 1.70 2.25
LVLT 160115C00070000 C 01/15/16 70.0 0.85 1.40
LVLT 160115C00075000 C 01/15/16 75.0 0.40 0.85
LVLT 160115P00015000 P 01/15/16 15.0 0.00 0.25
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 0.05 0.15
LVLT 160115P00025000 P 01/15/16 25.0 0.05 0.20
LVLT 160115P00028000 P 01/15/16 28.0 0.05 0.30
LVLT 160115P00030000 P 01/15/16 30.0 0.10 0.35
LVLT 160115P00032000 P 01/15/16 32.0 0.15 0.50
LVLT 160115P00035000 P 01/15/16 35.0 0.35 0.70
LVLT 160115P00037000 P 01/15/16 37.0 0.50 0.90
LVLT 160115P00040000 P 01/15/16 40.0 0.85 1.25
LVLT 160115P00042000 P 01/15/16 42.0 1.15 1.60
LVLT 160115P00045000 P 01/15/16 45.0 1.80 2.25
LVLT 160115P00050000 P 01/15/16 50.0 3.40 3.70
LVLT 160115P00055000 P 01/15/16 55.0 5.70 6.20
LVLT 160115P00060000 P 01/15/16 60.0 8.70 9.20
LVLT 160115P00065000 P 01/15/16 65.0 12.40 13.10
LVLT 160115P00070000 P 01/15/16 70.0 15.30 18.50
LVLT 160115P00075000 P 01/15/16 75.0 19.80 22.20
LVLT 170120C00025000 C 01/20/17 25.0 27.90 31.90
LVLT 170120C00028000 C 01/20/17 28.0 25.30 29.60
LVLT 170120C00030000 C 01/20/17 30.0 23.50 27.60
LVLT 170120C00033000 C 01/20/17 33.0 21.00 25.30
LVLT 170120C00035000 C 01/20/17 35.0 19.20 23.10
LVLT 170120C00038000 C 01/20/17 38.0 16.70 21.40
LVLT 170120C00040000 C 01/20/17 40.0 15.50 19.20
LVLT 170120C00043000 C 01/20/17 43.0 14.60 16.70
LVLT 170120C00045000 C 01/20/17 45.0 13.40 15.30
LVLT 170120C00047000 C 01/20/17 47.0 12.10 14.20
LVLT 170120C00050000 C 01/20/17 50.0 10.30 12.50
LVLT 170120C00055000 C 01/20/17 55.0 7.90 9.70
LVLT 170120C00060000 C 01/20/17 60.0 5.70 7.60
LVLT 170120C00065000 C 01/20/17 65.0 4.10 5.70
LVLT 170120C00070000 C 01/20/17 70.0 2.70 4.40
LVLT 170120C00075000 C 01/20/17 75.0 2.10 3.60
LVLT 170120C00080000 C 01/20/17 80.0 1.40 2.40
LVLT 170120P00025000 P 01/20/17 25.0 0.30 0.90
LVLT 170120P00028000 P 01/20/17 28.0 0.30 1.20
LVLT 170120P00030000 P 01/20/17 30.0 0.60 1.45
LVLT 170120P00033000 P 01/20/17 33.0 0.90 1.50
LVLT 170120P00035000 P 01/20/17 35.0 1.10 2.00
LVLT 170120P00038000 P 01/20/17 38.0 1.85 2.80
LVLT 170120P00040000 P 01/20/17 40.0 2.20 3.00
LVLT 170120P00043000 P 01/20/17 43.0 3.00 4.30
LVLT 170120P00045000 P 01/20/17 45.0 3.70 5.00
LVLT 170120P00047000 P 01/20/17 47.0 4.40 5.70
LVLT 170120P00050000 P 01/20/17 50.0 5.60 6.90
LVLT 170120P00055000 P 01/20/17 55.0 7.90 9.40
LVLT 170120P00060000 P 01/20/17 60.0 10.90 12.30
LVLT 170120P00065000 P 01/20/17 65.0 14.00 15.80
LVLT 170120P00070000 P 01/20/17 70.0 17.70 19.50
LVLT 170120P00075000 P 01/20/17 75.0 21.80 23.40
LVLT 170120P00080000 P 01/20/17 80.0 25.30 28.70

OPRA data is delayed 15 minutes.