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 (2017-03-03)Premium Content

Level 3 Communications Inc (LVLT)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 170616C00030000 C 06/16/17 30.0 29.30 30.60
LVLT 170616C00035000 C 06/16/17 35.0 24.40 25.60
LVLT 170616C00039000 C 06/16/17 39.0 20.30 21.70
LVLT 170616C00040000 C 06/16/17 40.0 19.50 20.60
LVLT 170616C00041000 C 06/16/17 41.0 18.10 19.60
LVLT 170616C00042000 C 06/16/17 42.0 17.20 18.60
LVLT 170616C00043000 C 06/16/17 43.0 16.40 17.60
LVLT 170616C00044000 C 06/16/17 44.0 15.30 16.70
LVLT 170616C00045000 C 06/16/17 45.0 14.40 15.90
LVLT 170616C00046000 C 06/16/17 46.0 13.40 14.60
LVLT 170616C00047000 C 06/16/17 47.0 12.40 13.70
LVLT 170616C00048000 C 06/16/17 48.0 11.50 12.60
LVLT 170616C00049000 C 06/16/17 49.0 10.40 11.70
LVLT 170616C00050000 C 06/16/17 50.0 9.50 10.70
LVLT 170616C00052500 C 06/16/17 52.5 6.90 8.00
LVLT 170616C00055000 C 06/16/17 55.0 4.40 5.50
LVLT 170616C00060000 C 06/16/17 60.0 0.60 0.85
LVLT 170616C00065000 C 06/16/17 65.0 0.00 0.15
LVLT 170616C00070000 C 06/16/17 70.0 0.00 0.10
LVLT 170616C00075000 C 06/16/17 75.0 0.00 0.50
LVLT 170616C00080000 C 06/16/17 80.0 0.00 0.50
LVLT 170616C00085000 C 06/16/17 85.0 0.00 0.50
LVLT 170616P00030000 P 06/16/17 30.0 0.00 0.25
LVLT 170616P00035000 P 06/16/17 35.0 0.00 0.25
LVLT 170616P00039000 P 06/16/17 39.0 0.00 0.25
LVLT 170616P00040000 P 06/16/17 40.0 0.00 0.25
LVLT 170616P00041000 P 06/16/17 41.0 0.00 0.25
LVLT 170616P00042000 P 06/16/17 42.0 0.00 0.25
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 0.10
LVLT 170616P00047000 P 06/16/17 47.0 0.00 0.25
LVLT 170616P00048000 P 06/16/17 48.0 0.00 0.10
LVLT 170616P00049000 P 06/16/17 49.0 0.00 0.25
LVLT 170616P00050000 P 06/16/17 50.0 0.00 0.25
LVLT 170616P00052500 P 06/16/17 52.5 0.00 0.25
LVLT 170616P00055000 P 06/16/17 55.0 0.00 0.15
LVLT 170616P00060000 P 06/16/17 60.0 0.45 0.85
LVLT 170616P00065000 P 06/16/17 65.0 4.20 5.60
LVLT 170616P00070000 P 06/16/17 70.0 9.50 10.50
LVLT 170616P00075000 P 06/16/17 75.0 14.40 15.50
LVLT 170616P00080000 P 06/16/17 80.0 19.20 20.90
LVLT 170616P00085000 P 06/16/17 85.0 24.50 25.70
LVLT 170721C00030000 C 07/21/17 30.0 28.40 31.70
LVLT 170721C00035000 C 07/21/17 35.0 22.70 27.40
LVLT 170721C00040000 C 07/21/17 40.0 18.70 21.10
LVLT 170721C00042500 C 07/21/17 42.5 15.40 20.00
LVLT 170721C00045000 C 07/21/17 45.0 13.80 16.70
LVLT 170721C00047500 C 07/21/17 47.5 10.30 15.00
LVLT 170721C00050000 C 07/21/17 50.0 8.80 11.70
LVLT 170721C00052500 C 07/21/17 52.5 5.30 10.00
LVLT 170721C00055000 C 07/21/17 55.0 4.90 5.70
LVLT 170721C00057500 C 07/21/17 57.5 2.85 3.50
LVLT 170721C00060000 C 07/21/17 60.0 1.20 1.70
LVLT 170721C00062500 C 07/21/17 62.5 0.25 0.40
LVLT 170721C00065000 C 07/21/17 65.0 0.00 0.25
LVLT 170721C00067500 C 07/21/17 67.5 0.00 0.40
LVLT 170721C00070000 C 07/21/17 70.0 0.00 0.45
LVLT 170721C00075000 C 07/21/17 75.0 0.00 0.45
LVLT 170721C00080000 C 07/21/17 80.0 0.00 0.45
LVLT 170721C00085000 C 07/21/17 85.0 0.00 0.45
LVLT 170721P00030000 P 07/21/17 30.0 0.00 0.45
LVLT 170721P00035000 P 07/21/17 35.0 0.00 0.45
LVLT 170721P00040000 P 07/21/17 40.0 0.00 0.45
LVLT 170721P00042500 P 07/21/17 42.5 0.00 0.70
LVLT 170721P00045000 P 07/21/17 45.0 0.00 0.65
LVLT 170721P00047500 P 07/21/17 47.5 0.00 0.25
LVLT 170721P00050000 P 07/21/17 50.0 0.00 0.25
LVLT 170721P00052500 P 07/21/17 52.5 0.00 0.25
LVLT 170721P00055000 P 07/21/17 55.0 0.15 0.40
LVLT 170721P00057500 P 07/21/17 57.5 0.45 0.75
LVLT 170721P00060000 P 07/21/17 60.0 1.10 1.60
LVLT 170721P00062500 P 07/21/17 62.5 2.50 3.20
LVLT 170721P00065000 P 07/21/17 65.0 4.10 6.20
LVLT 170721P00067500 P 07/21/17 67.5 5.30 9.90
LVLT 170721P00070000 P 07/21/17 70.0 8.60 11.30
LVLT 170721P00075000 P 07/21/17 75.0 14.10 16.10
LVLT 170721P00080000 P 07/21/17 80.0 19.10 21.10
LVLT 170721P00085000 P 07/21/17 85.0 23.80 26.30
LVLT 170915C00030000 C 09/15/17 30.0 29.50 30.50
LVLT 170915C00032500 C 09/15/17 32.5 26.70 28.50
LVLT 170915C00035000 C 09/15/17 35.0 24.20 25.50
LVLT 170915C00037500 C 09/15/17 37.5 21.90 23.60
LVLT 170915C00040000 C 09/15/17 40.0 19.10 21.10
LVLT 170915C00042500 C 09/15/17 42.5 16.50 18.50
LVLT 170915C00045000 C 09/15/17 45.0 13.80 16.00
LVLT 170915C00047500 C 09/15/17 47.5 10.80 14.40
LVLT 170915C00050000 C 09/15/17 50.0 9.30 11.50
LVLT 170915C00052500 C 09/15/17 52.5 7.70 8.50
LVLT 170915C00055000 C 09/15/17 55.0 5.50 6.30
LVLT 170915C00057500 C 09/15/17 57.5 3.70 4.30
LVLT 170915C00060000 C 09/15/17 60.0 2.15 2.70
LVLT 170915C00062500 C 09/15/17 62.5 1.00 1.45
LVLT 170915C00065000 C 09/15/17 65.0 0.35 0.65
LVLT 170915C00067500 C 09/15/17 67.5 0.05 0.25
LVLT 170915C00070000 C 09/15/17 70.0 0.00 0.20
LVLT 170915C00075000 C 09/15/17 75.0 0.00 0.15
LVLT 170915C00080000 C 09/15/17 80.0 0.00 0.35
LVLT 170915C00085000 C 09/15/17 85.0 0.00 0.15
LVLT 170915P00030000 P 09/15/17 30.0 0.00 0.35
LVLT 170915P00032500 P 09/15/17 32.5 0.00 0.35
LVLT 170915P00035000 P 09/15/17 35.0 0.00 0.35
LVLT 170915P00037500 P 09/15/17 37.5 0.00 0.15
LVLT 170915P00040000 P 09/15/17 40.0 0.00 0.20
LVLT 170915P00042500 P 09/15/17 42.5 0.00 0.25
LVLT 170915P00045000 P 09/15/17 45.0 0.05 0.30
LVLT 170915P00047500 P 09/15/17 47.5 0.15 0.40
LVLT 170915P00050000 P 09/15/17 50.0 0.25 0.70
LVLT 170915P00052500 P 09/15/17 52.5 0.45 0.80
LVLT 170915P00055000 P 09/15/17 55.0 0.85 1.15
LVLT 170915P00057500 P 09/15/17 57.5 1.45 1.85
LVLT 170915P00060000 P 09/15/17 60.0 2.35 2.90
LVLT 170915P00062500 P 09/15/17 62.5 3.60 4.30
LVLT 170915P00065000 P 09/15/17 65.0 5.30 6.10
LVLT 170915P00067500 P 09/15/17 67.5 6.90 9.60
LVLT 170915P00070000 P 09/15/17 70.0 8.70 11.90
LVLT 170915P00075000 P 09/15/17 75.0 13.60 16.80
LVLT 170915P00080000 P 09/15/17 80.0 19.10 21.60
LVLT 170915P00085000 P 09/15/17 85.0 24.30 25.70
LVLT 171215C00030000 C 12/15/17 30.0 29.50 30.60
LVLT 171215C00035000 C 12/15/17 35.0 24.10 25.70
LVLT 171215C00040000 C 12/15/17 40.0 18.90 20.60
LVLT 171215C00042500 C 12/15/17 42.5 16.20 18.90
LVLT 171215C00045000 C 12/15/17 45.0 13.60 16.00
LVLT 171215C00047500 C 12/15/17 47.5 10.80 14.60
LVLT 171215C00050000 C 12/15/17 50.0 9.40 12.30
LVLT 171215C00052500 C 12/15/17 52.5 7.80 8.70
LVLT 171215C00055000 C 12/15/17 55.0 5.80 6.60
LVLT 171215C00057500 C 12/15/17 57.5 4.00 4.70
LVLT 171215C00060000 C 12/15/17 60.0 2.50 3.10
LVLT 171215C00062500 C 12/15/17 62.5 1.35 1.85
LVLT 171215C00065000 C 12/15/17 65.0 0.60 0.95
LVLT 171215C00067500 C 12/15/17 67.5 0.20 0.45
LVLT 171215C00070000 C 12/15/17 70.0 0.00 0.25
LVLT 171215C00075000 C 12/15/17 75.0 0.00 0.75
LVLT 171215C00080000 C 12/15/17 80.0 0.00 0.65
LVLT 171215C00085000 C 12/15/17 85.0 0.00 0.35
LVLT 171215P00030000 P 12/15/17 30.0 0.00 0.40
LVLT 171215P00035000 P 12/15/17 35.0 0.00 4.80
LVLT 171215P00040000 P 12/15/17 40.0 0.00 0.25
LVLT 171215P00042500 P 12/15/17 42.5 0.00 0.45
LVLT 171215P00045000 P 12/15/17 45.0 0.05 0.40
LVLT 171215P00047500 P 12/15/17 47.5 0.05 0.80
LVLT 171215P00050000 P 12/15/17 50.0 0.45 0.80
LVLT 171215P00052500 P 12/15/17 52.5 0.70 1.15
LVLT 171215P00055000 P 12/15/17 55.0 1.20 1.70
LVLT 171215P00057500 P 12/15/17 57.5 1.95 2.45
LVLT 171215P00060000 P 12/15/17 60.0 2.95 3.60
LVLT 171215P00062500 P 12/15/17 62.5 4.20 4.90
LVLT 171215P00065000 P 12/15/17 65.0 5.80 6.60
LVLT 171215P00067500 P 12/15/17 67.5 6.40 9.30
LVLT 171215P00070000 P 12/15/17 70.0 8.80 12.20
LVLT 171215P00075000 P 12/15/17 75.0 13.60 17.20
LVLT 171215P00080000 P 12/15/17 80.0 18.20 21.90
LVLT 171215P00085000 P 12/15/17 85.0 23.60 26.90
LVLT 180119C00023000 C 01/19/18 23.0 36.40 37.70
LVLT 180119C00025000 C 01/19/18 25.0 34.50 36.00
LVLT 180119C00028000 C 01/19/18 28.0 31.50 33.10
LVLT 180119C00030000 C 01/19/18 30.0 29.50 31.10
LVLT 180119C00033000 C 01/19/18 33.0 26.10 27.70
LVLT 180119C00035000 C 01/19/18 35.0 24.10 26.10
LVLT 180119C00038000 C 01/19/18 38.0 21.30 22.90
LVLT 180119C00040000 C 01/19/18 40.0 19.10 20.70
LVLT 180119C00043000 C 01/19/18 43.0 15.70 18.10
LVLT 180119C00045000 C 01/19/18 45.0 13.40 16.90
LVLT 180119C00047000 C 01/19/18 47.0 12.30 14.90
LVLT 180119C00050000 C 01/19/18 50.0 8.80 11.80
LVLT 180119C00052500 C 01/19/18 52.5 7.80 8.70
LVLT 180119C00055000 C 01/19/18 55.0 5.90 6.60
LVLT 180119C00057500 C 01/19/18 57.5 4.10 4.80
LVLT 180119C00060000 C 01/19/18 60.0 2.60 3.10
LVLT 180119C00062500 C 01/19/18 62.5 1.40 1.85
LVLT 180119C00065000 C 01/19/18 65.0 0.75 0.95
LVLT 180119C00070000 C 01/19/18 70.0 0.10 0.25
LVLT 180119C00075000 C 01/19/18 75.0 0.00 0.45
LVLT 180119C00080000 C 01/19/18 80.0 0.00 0.05
LVLT 180119C00085000 C 01/19/18 85.0 0.00 0.40
LVLT 180119P00023000 P 01/19/18 23.0 0.00 0.15
LVLT 180119P00025000 P 01/19/18 25.0 0.00 0.65
LVLT 180119P00028000 P 01/19/18 28.0 0.00 0.40
LVLT 180119P00030000 P 01/19/18 30.0 0.00 0.65
LVLT 180119P00033000 P 01/19/18 33.0 0.00 4.80
LVLT 180119P00035000 P 01/19/18 35.0 0.00 0.45
LVLT 180119P00038000 P 01/19/18 38.0 0.00 0.25
LVLT 180119P00040000 P 01/19/18 40.0 0.00 0.25
LVLT 180119P00043000 P 01/19/18 43.0 0.05 0.30
LVLT 180119P00045000 P 01/19/18 45.0 0.05 0.40
LVLT 180119P00047000 P 01/19/18 47.0 0.25 0.55
LVLT 180119P00050000 P 01/19/18 50.0 0.50 0.85
LVLT 180119P00052500 P 01/19/18 52.5 0.80 1.20
LVLT 180119P00055000 P 01/19/18 55.0 1.30 1.80
LVLT 180119P00057500 P 01/19/18 57.5 2.05 2.55
LVLT 180119P00060000 P 01/19/18 60.0 3.00 3.40
LVLT 180119P00062500 P 01/19/18 62.5 4.20 5.00
LVLT 180119P00065000 P 01/19/18 65.0 5.80 6.70
LVLT 180119P00070000 P 01/19/18 70.0 9.10 12.20
LVLT 180119P00075000 P 01/19/18 75.0 13.60 17.00
LVLT 180119P00080000 P 01/19/18 80.0 18.50 22.00
LVLT 180119P00085000 P 01/19/18 85.0 23.30 26.80
LVLT 190118C00030000 C 01/18/19 30.0 29.00 31.00
LVLT 190118C00035000 C 01/18/19 35.0 24.10 26.10
LVLT 190118C00040000 C 01/18/19 40.0 19.30 20.80
LVLT 190118C00045000 C 01/18/19 45.0 12.90 16.60
LVLT 190118C00050000 C 01/18/19 50.0 10.40 11.40
LVLT 190118C00052500 C 01/18/19 52.5 8.40 9.40
LVLT 190118C00055000 C 01/18/19 55.0 6.60 7.60
LVLT 190118C00057500 C 01/18/19 57.5 5.00 6.00
LVLT 190118C00060000 C 01/18/19 60.0 3.70 4.60
LVLT 190118C00062500 C 01/18/19 62.5 2.55 3.50
LVLT 190118C00065000 C 01/18/19 65.0 1.70 2.35
LVLT 190118C00070000 C 01/18/19 70.0 0.55 1.10
LVLT 190118C00075000 C 01/18/19 75.0 0.05 0.65
LVLT 190118C00080000 C 01/18/19 80.0 0.05 0.30
LVLT 190118P00030000 P 01/18/19 30.0 0.00 0.25
LVLT 190118P00035000 P 01/18/19 35.0 0.15 0.40
LVLT 190118P00040000 P 01/18/19 40.0 0.45 0.85
LVLT 190118P00045000 P 01/18/19 45.0 0.80 1.40
LVLT 190118P00050000 P 01/18/19 50.0 1.55 2.25
LVLT 190118P00052500 P 01/18/19 52.5 2.15 2.90
LVLT 190118P00055000 P 01/18/19 55.0 2.85 3.70
LVLT 190118P00057500 P 01/18/19 57.5 3.80 4.70
LVLT 190118P00060000 P 01/18/19 60.0 4.90 5.90
LVLT 190118P00062500 P 01/18/19 62.5 6.20 7.30
LVLT 190118P00065000 P 01/18/19 65.0 7.80 8.90
LVLT 190118P00070000 P 01/18/19 70.0 11.50 12.70
LVLT 190118P00075000 P 01/18/19 75.0 13.60 18.00
LVLT 190118P00080000 P 01/18/19 80.0 18.40 22.60

OPRA data is delayed 15 minutes.