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 (2015-12-04)Premium Content

Level 3 Communications Inc (LVLT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 160219C00038000 C 02/19/16 38.0 8.90 11.20
LVLT 160219C00039000 C 02/19/16 39.0 7.70 10.20
LVLT 160219C00040000 C 02/19/16 40.0 6.90 8.80
LVLT 160219C00041000 C 02/19/16 41.0 5.80 7.80
LVLT 160219C00042000 C 02/19/16 42.0 5.00 6.80
LVLT 160219C00043000 C 02/19/16 43.0 4.30 5.90
LVLT 160219C00044000 C 02/19/16 44.0 3.50 4.80
LVLT 160219C00045000 C 02/19/16 45.0 2.70 4.20
LVLT 160219C00046000 C 02/19/16 46.0 2.15 2.75
LVLT 160219C00047000 C 02/19/16 47.0 1.60 1.80
LVLT 160219C00048000 C 02/19/16 48.0 1.15 1.35
LVLT 160219C00049000 C 02/19/16 49.0 0.80 0.95
LVLT 160219C00050000 C 02/19/16 50.0 0.50 0.65
LVLT 160219C00055000 C 02/19/16 55.0 0.05 0.20
LVLT 160219C00060000 C 02/19/16 60.0 0.00 0.10
LVLT 160219C00065000 C 02/19/16 65.0 0.00 0.10
LVLT 160219C00070000 C 02/19/16 70.0 0.00 0.05
LVLT 160219C00075000 C 02/19/16 75.0 0.00 0.10
LVLT 160219C00080000 C 02/19/16 80.0 0.00 0.05
LVLT 160219P00038000 P 02/19/16 38.0 0.00 0.05
LVLT 160219P00039000 P 02/19/16 39.0 0.00 0.10
LVLT 160219P00040000 P 02/19/16 40.0 0.00 0.15
LVLT 160219P00041000 P 02/19/16 41.0 0.10 0.20
LVLT 160219P00042000 P 02/19/16 42.0 0.20 0.30
LVLT 160219P00043000 P 02/19/16 43.0 0.30 0.40
LVLT 160219P00044000 P 02/19/16 44.0 0.45 0.60
LVLT 160219P00045000 P 02/19/16 45.0 0.70 0.80
LVLT 160219P00046000 P 02/19/16 46.0 1.00 1.15
LVLT 160219P00047000 P 02/19/16 47.0 1.40 1.60
LVLT 160219P00048000 P 02/19/16 48.0 1.80 2.15
LVLT 160219P00049000 P 02/19/16 49.0 2.40 2.80
LVLT 160219P00050000 P 02/19/16 50.0 3.10 3.50
LVLT 160219P00055000 P 02/19/16 55.0 6.00 8.20
LVLT 160219P00060000 P 02/19/16 60.0 11.20 13.20
LVLT 160219P00065000 P 02/19/16 65.0 15.90 18.40
LVLT 160219P00070000 P 02/19/16 70.0 21.20 23.30
LVLT 160219P00075000 P 02/19/16 75.0 25.80 28.10
LVLT 160219P00080000 P 02/19/16 80.0 30.50 33.30
LVLT 160318C00023000 C 03/18/16 23.0 23.90 25.50
LVLT 160318C00024000 C 03/18/16 24.0 22.30 25.30
LVLT 160318C00025000 C 03/18/16 25.0 21.90 23.90
LVLT 160318C00026000 C 03/18/16 26.0 20.40 23.60
LVLT 160318C00027000 C 03/18/16 27.0 19.60 22.20
LVLT 160318C00028000 C 03/18/16 28.0 18.50 21.20
LVLT 160318C00029000 C 03/18/16 29.0 17.50 20.20
LVLT 160318C00030000 C 03/18/16 30.0 17.10 18.90
LVLT 160318C00031000 C 03/18/16 31.0 15.50 17.80
LVLT 160318C00032000 C 03/18/16 32.0 14.90 16.90
LVLT 160318C00033000 C 03/18/16 33.0 13.70 15.90
LVLT 160318C00034000 C 03/18/16 34.0 13.00 15.20
LVLT 160318C00035000 C 03/18/16 35.0 12.00 13.80
LVLT 160318C00036000 C 03/18/16 36.0 11.10 13.20
LVLT 160318C00037000 C 03/18/16 37.0 9.80 12.00
LVLT 160318C00038000 C 03/18/16 38.0 9.30 11.10
LVLT 160318C00039000 C 03/18/16 39.0 8.20 10.00
LVLT 160318C00040000 C 03/18/16 40.0 7.60 8.80
LVLT 160318C00041000 C 03/18/16 41.0 6.70 7.90
LVLT 160318C00042000 C 03/18/16 42.0 5.70 6.90
LVLT 160318C00043000 C 03/18/16 43.0 5.10 5.50
LVLT 160318C00044000 C 03/18/16 44.0 4.40 4.90
LVLT 160318C00045000 C 03/18/16 45.0 3.70 4.20
LVLT 160318C00046000 C 03/18/16 46.0 3.10 3.60
LVLT 160318C00047000 C 03/18/16 47.0 2.60 2.80
LVLT 160318C00048000 C 03/18/16 48.0 2.15 2.30
LVLT 160318C00049000 C 03/18/16 49.0 1.75 1.90
LVLT 160318C00050000 C 03/18/16 50.0 1.45 1.55
LVLT 160318C00055000 C 03/18/16 55.0 0.45 0.65
LVLT 160318C00060000 C 03/18/16 60.0 0.10 0.25
LVLT 160318C00065000 C 03/18/16 65.0 0.00 0.15
LVLT 160318C00070000 C 03/18/16 70.0 0.00 0.10
LVLT 160318C00075000 C 03/18/16 75.0 0.00 0.05
LVLT 160318C00080000 C 03/18/16 80.0 0.00 0.05
LVLT 160318P00023000 P 03/18/16 23.0 0.00 0.05
LVLT 160318P00024000 P 03/18/16 24.0 0.00 0.05
LVLT 160318P00025000 P 03/18/16 25.0 0.00 0.05
LVLT 160318P00026000 P 03/18/16 26.0 0.00 0.05
LVLT 160318P00027000 P 03/18/16 27.0 0.00 0.05
LVLT 160318P00028000 P 03/18/16 28.0 0.00 0.05
LVLT 160318P00029000 P 03/18/16 29.0 0.00 0.10
LVLT 160318P00030000 P 03/18/16 30.0 0.00 0.10
LVLT 160318P00031000 P 03/18/16 31.0 0.00 0.10
LVLT 160318P00032000 P 03/18/16 32.0 0.05 0.10
LVLT 160318P00033000 P 03/18/16 33.0 0.05 0.15
LVLT 160318P00034000 P 03/18/16 34.0 0.05 0.15
LVLT 160318P00035000 P 03/18/16 35.0 0.10 0.20
LVLT 160318P00036000 P 03/18/16 36.0 0.15 0.25
LVLT 160318P00037000 P 03/18/16 37.0 0.20 0.30
LVLT 160318P00038000 P 03/18/16 38.0 0.25 0.40
LVLT 160318P00039000 P 03/18/16 39.0 0.35 0.50
LVLT 160318P00040000 P 03/18/16 40.0 0.45 0.60
LVLT 160318P00041000 P 03/18/16 41.0 0.65 0.75
LVLT 160318P00042000 P 03/18/16 42.0 0.80 0.90
LVLT 160318P00043000 P 03/18/16 43.0 1.00 1.15
LVLT 160318P00044000 P 03/18/16 44.0 1.25 1.40
LVLT 160318P00045000 P 03/18/16 45.0 1.60 1.75
LVLT 160318P00046000 P 03/18/16 46.0 1.95 2.15
LVLT 160318P00047000 P 03/18/16 47.0 2.40 2.55
LVLT 160318P00048000 P 03/18/16 48.0 2.95 3.10
LVLT 160318P00049000 P 03/18/16 49.0 3.30 3.70
LVLT 160318P00050000 P 03/18/16 50.0 4.00 4.40
LVLT 160318P00055000 P 03/18/16 55.0 8.00 8.50
LVLT 160318P00060000 P 03/18/16 60.0 11.00 13.20
LVLT 160318P00065000 P 03/18/16 65.0 16.00 18.40
LVLT 160318P00070000 P 03/18/16 70.0 21.20 23.70
LVLT 160318P00075000 P 03/18/16 75.0 26.10 28.30
LVLT 160318P00080000 P 03/18/16 80.0 31.20 33.30
LVLT 160617C00026000 C 06/17/16 26.0 20.80 23.80
LVLT 160617C00027000 C 06/17/16 27.0 19.70 22.70
LVLT 160617C00028000 C 06/17/16 28.0 18.80 21.70
LVLT 160617C00029000 C 06/17/16 29.0 17.70 20.80
LVLT 160617C00030000 C 06/17/16 30.0 16.70 20.00
LVLT 160617C00031000 C 06/17/16 31.0 15.70 19.00
LVLT 160617C00032000 C 06/17/16 32.0 14.50 18.00
LVLT 160617C00033000 C 06/17/16 33.0 13.90 17.10
LVLT 160617C00034000 C 06/17/16 34.0 13.20 16.20
LVLT 160617C00035000 C 06/17/16 35.0 12.60 15.20
LVLT 160617C00036000 C 06/17/16 36.0 11.80 14.20
LVLT 160617C00037000 C 06/17/16 37.0 10.90 12.70
LVLT 160617C00038000 C 06/17/16 38.0 10.00 11.70
LVLT 160617C00039000 C 06/17/16 39.0 9.20 10.70
LVLT 160617C00040000 C 06/17/16 40.0 8.30 9.70
LVLT 160617C00041000 C 06/17/16 41.0 7.80 8.70
LVLT 160617C00042000 C 06/17/16 42.0 7.10 8.00
LVLT 160617C00043000 C 06/17/16 43.0 6.50 7.30
LVLT 160617C00044000 C 06/17/16 44.0 5.80 6.60
LVLT 160617C00045000 C 06/17/16 45.0 5.40 6.00
LVLT 160617C00046000 C 06/17/16 46.0 4.80 5.40
LVLT 160617C00047000 C 06/17/16 47.0 4.30 4.90
LVLT 160617C00048000 C 06/17/16 48.0 3.80 4.40
LVLT 160617C00049000 C 06/17/16 49.0 3.40 3.80
LVLT 160617C00050000 C 06/17/16 50.0 3.00 3.40
LVLT 160617C00055000 C 06/17/16 55.0 1.50 2.00
LVLT 160617C00060000 C 06/17/16 60.0 0.70 1.15
LVLT 160617C00065000 C 06/17/16 65.0 0.30 0.65
LVLT 160617C00070000 C 06/17/16 70.0 0.10 0.40
LVLT 160617P00026000 P 06/17/16 26.0 0.00 0.25
LVLT 160617P00027000 P 06/17/16 27.0 0.00 0.30
LVLT 160617P00028000 P 06/17/16 28.0 0.05 0.30
LVLT 160617P00029000 P 06/17/16 29.0 0.05 0.35
LVLT 160617P00030000 P 06/17/16 30.0 0.10 0.45
LVLT 160617P00031000 P 06/17/16 31.0 0.15 0.50
LVLT 160617P00032000 P 06/17/16 32.0 0.20 0.55
LVLT 160617P00033000 P 06/17/16 33.0 0.30 0.65
LVLT 160617P00034000 P 06/17/16 34.0 0.35 0.75
LVLT 160617P00035000 P 06/17/16 35.0 0.45 0.85
LVLT 160617P00036000 P 06/17/16 36.0 0.55 0.95
LVLT 160617P00037000 P 06/17/16 37.0 0.70 1.05
LVLT 160617P00038000 P 06/17/16 38.0 0.85 1.30
LVLT 160617P00039000 P 06/17/16 39.0 1.10 1.45
LVLT 160617P00040000 P 06/17/16 40.0 1.30 1.70
LVLT 160617P00041000 P 06/17/16 41.0 1.55 2.00
LVLT 160617P00042000 P 06/17/16 42.0 1.80 2.25
LVLT 160617P00043000 P 06/17/16 43.0 2.10 2.60
LVLT 160617P00044000 P 06/17/16 44.0 2.45 3.00
LVLT 160617P00045000 P 06/17/16 45.0 2.85 3.40
LVLT 160617P00046000 P 06/17/16 46.0 3.30 3.80
LVLT 160617P00047000 P 06/17/16 47.0 3.80 4.30
LVLT 160617P00048000 P 06/17/16 48.0 4.30 4.80
LVLT 160617P00049000 P 06/17/16 49.0 4.80 5.40
LVLT 160617P00050000 P 06/17/16 50.0 5.40 6.00
LVLT 160617P00055000 P 06/17/16 55.0 8.80 9.50
LVLT 160617P00060000 P 06/17/16 60.0 11.40 14.00
LVLT 160617P00065000 P 06/17/16 65.0 16.00 18.80
LVLT 160617P00070000 P 06/17/16 70.0 20.70 23.40
LVLT 160916C00026000 C 09/16/16 26.0 21.30 24.00
LVLT 160916C00027000 C 09/16/16 27.0 20.00 23.10
LVLT 160916C00028000 C 09/16/16 28.0 19.00 22.20
LVLT 160916C00029000 C 09/16/16 29.0 18.00 21.20
LVLT 160916C00030000 C 09/16/16 30.0 17.40 20.30
LVLT 160916C00031000 C 09/16/16 31.0 16.30 19.40
LVLT 160916C00032000 C 09/16/16 32.0 15.80 18.60
LVLT 160916C00033000 C 09/16/16 33.0 14.80 17.50
LVLT 160916C00034000 C 09/16/16 34.0 14.10 16.70
LVLT 160916C00035000 C 09/16/16 35.0 13.30 15.10
LVLT 160916C00036000 C 09/16/16 36.0 12.40 14.80
LVLT 160916C00037000 C 09/16/16 37.0 11.60 13.20
LVLT 160916C00038000 C 09/16/16 38.0 10.90 12.20
LVLT 160916C00039000 C 09/16/16 39.0 10.40 11.20
LVLT 160916C00040000 C 09/16/16 40.0 9.70 10.50
LVLT 160916C00041000 C 09/16/16 41.0 8.70 9.80
LVLT 160916C00042000 C 09/16/16 42.0 8.20 9.10
LVLT 160916C00043000 C 09/16/16 43.0 7.70 8.50
LVLT 160916C00044000 C 09/16/16 44.0 7.10 7.80
LVLT 160916C00045000 C 09/16/16 45.0 6.40 7.30
LVLT 160916C00046000 C 09/16/16 46.0 6.00 6.70
LVLT 160916C00047000 C 09/16/16 47.0 5.50 6.20
LVLT 160916C00048000 C 09/16/16 48.0 5.00 5.60
LVLT 160916C00049000 C 09/16/16 49.0 4.60 5.20
LVLT 160916C00050000 C 09/16/16 50.0 4.10 4.70
LVLT 160916C00055000 C 09/16/16 55.0 2.35 3.00
LVLT 160916C00060000 C 09/16/16 60.0 1.30 1.90
LVLT 160916C00065000 C 09/16/16 65.0 0.65 1.20
LVLT 160916C00070000 C 09/16/16 70.0 0.35 0.70
LVLT 160916P00026000 P 09/16/16 26.0 0.15 0.45
LVLT 160916P00027000 P 09/16/16 27.0 0.20 0.50
LVLT 160916P00028000 P 09/16/16 28.0 0.20 0.55
LVLT 160916P00029000 P 09/16/16 29.0 0.30 0.70
LVLT 160916P00030000 P 09/16/16 30.0 0.40 0.80
LVLT 160916P00031000 P 09/16/16 31.0 0.45 0.90
LVLT 160916P00032000 P 09/16/16 32.0 0.55 0.95
LVLT 160916P00033000 P 09/16/16 33.0 0.70 1.10
LVLT 160916P00034000 P 09/16/16 34.0 0.80 1.20
LVLT 160916P00035000 P 09/16/16 35.0 0.95 1.40
LVLT 160916P00036000 P 09/16/16 36.0 1.15 1.60
LVLT 160916P00037000 P 09/16/16 37.0 1.30 1.80
LVLT 160916P00038000 P 09/16/16 38.0 1.60 2.00
LVLT 160916P00039000 P 09/16/16 39.0 1.80 2.30
LVLT 160916P00040000 P 09/16/16 40.0 2.10 2.60
LVLT 160916P00041000 P 09/16/16 41.0 2.40 2.85
LVLT 160916P00042000 P 09/16/16 42.0 2.70 3.20
LVLT 160916P00043000 P 09/16/16 43.0 3.10 3.60
LVLT 160916P00044000 P 09/16/16 44.0 3.70 4.00
LVLT 160916P00045000 P 09/16/16 45.0 4.10 4.50
LVLT 160916P00046000 P 09/16/16 46.0 4.60 4.90
LVLT 160916P00047000 P 09/16/16 47.0 5.10 5.40
LVLT 160916P00048000 P 09/16/16 48.0 5.60 5.90
LVLT 160916P00049000 P 09/16/16 49.0 6.10 6.50
LVLT 160916P00050000 P 09/16/16 50.0 6.70 7.00
LVLT 160916P00055000 P 09/16/16 55.0 9.70 10.40
LVLT 160916P00060000 P 09/16/16 60.0 13.50 14.30
LVLT 160916P00065000 P 09/16/16 65.0 16.20 18.70
LVLT 160916P00070000 P 09/16/16 70.0 21.00 23.40
LVLT 170120C00023000 C 01/20/17 23.0 24.30 27.30
LVLT 170120C00025000 C 01/20/17 25.0 22.00 26.00
LVLT 170120C00028000 C 01/20/17 28.0 19.60 22.70
LVLT 170120C00030000 C 01/20/17 30.0 18.00 21.00
LVLT 170120C00033000 C 01/20/17 33.0 15.40 18.50
LVLT 170120C00035000 C 01/20/17 35.0 14.10 16.80
LVLT 170120C00038000 C 01/20/17 38.0 12.00 13.10
LVLT 170120C00040000 C 01/20/17 40.0 10.60 11.40
LVLT 170120C00043000 C 01/20/17 43.0 8.70 9.60
LVLT 170120C00045000 C 01/20/17 45.0 7.50 8.50
LVLT 170120C00047000 C 01/20/17 47.0 6.60 7.50
LVLT 170120C00050000 C 01/20/17 50.0 5.30 6.10
LVLT 170120C00055000 C 01/20/17 55.0 3.50 4.20
LVLT 170120C00060000 C 01/20/17 60.0 2.10 2.90
LVLT 170120C00065000 C 01/20/17 65.0 1.40 1.95
LVLT 170120C00070000 C 01/20/17 70.0 0.85 1.30
LVLT 170120C00075000 C 01/20/17 75.0 0.45 0.90
LVLT 170120C00080000 C 01/20/17 80.0 0.20 0.60
LVLT 170120P00023000 P 01/20/17 23.0 0.20 0.55
LVLT 170120P00025000 P 01/20/17 25.0 0.30 0.70
LVLT 170120P00028000 P 01/20/17 28.0 0.55 0.95
LVLT 170120P00030000 P 01/20/17 30.0 0.75 1.20
LVLT 170120P00033000 P 01/20/17 33.0 1.20 1.65
LVLT 170120P00035000 P 01/20/17 35.0 1.65 2.10
LVLT 170120P00038000 P 01/20/17 38.0 2.35 2.85
LVLT 170120P00040000 P 01/20/17 40.0 2.95 3.50
LVLT 170120P00043000 P 01/20/17 43.0 4.00 4.60
LVLT 170120P00045000 P 01/20/17 45.0 4.90 5.50
LVLT 170120P00047000 P 01/20/17 47.0 5.80 6.40
LVLT 170120P00050000 P 01/20/17 50.0 7.40 8.00
LVLT 170120P00055000 P 01/20/17 55.0 10.50 11.30
LVLT 170120P00060000 P 01/20/17 60.0 14.30 15.00
LVLT 170120P00065000 P 01/20/17 65.0 18.30 19.20
LVLT 170120P00070000 P 01/20/17 70.0 21.10 23.70
LVLT 170120P00075000 P 01/20/17 75.0 25.70 28.60
LVLT 170120P00080000 P 01/20/17 80.0 30.60 33.40
LVLT 180119C00025000 C 01/19/18 25.0 23.00 26.20
LVLT 180119C00028000 C 01/19/18 28.0 20.50 23.80
LVLT 180119C00030000 C 01/19/18 30.0 19.80 22.30
LVLT 180119C00033000 C 01/19/18 33.0 17.50 20.00
LVLT 180119C00035000 C 01/19/18 35.0 16.10 18.60
LVLT 180119C00038000 C 01/19/18 38.0 13.90 15.10
LVLT 180119C00040000 C 01/19/18 40.0 13.10 13.90
LVLT 180119C00043000 C 01/19/18 43.0 11.00 12.30
LVLT 180119C00045000 C 01/19/18 45.0 10.30 11.30
LVLT 180119C00047000 C 01/19/18 47.0 9.30 10.30
LVLT 180119C00050000 C 01/19/18 50.0 7.80 9.00
LVLT 180119C00055000 C 01/19/18 55.0 5.70 7.20
LVLT 180119C00060000 C 01/19/18 60.0 4.10 5.60
LVLT 180119C00065000 C 01/19/18 65.0 3.00 4.40
LVLT 180119C00070000 C 01/19/18 70.0 2.45 3.40
LVLT 180119C00075000 C 01/19/18 75.0 1.70 2.60
LVLT 180119P00025000 P 01/19/18 25.0 0.65 1.45
LVLT 180119P00028000 P 01/19/18 28.0 1.10 1.95
LVLT 180119P00030000 P 01/19/18 30.0 1.65 2.65
LVLT 180119P00033000 P 01/19/18 33.0 2.30 3.20
LVLT 180119P00035000 P 01/19/18 35.0 3.10 3.70
LVLT 180119P00038000 P 01/19/18 38.0 4.10 4.70
LVLT 180119P00040000 P 01/19/18 40.0 4.80 5.40
LVLT 180119P00043000 P 01/19/18 43.0 6.00 6.70
LVLT 180119P00045000 P 01/19/18 45.0 7.00 7.60
LVLT 180119P00047000 P 01/19/18 47.0 7.90 8.70
LVLT 180119P00050000 P 01/19/18 50.0 9.60 11.10
LVLT 180119P00055000 P 01/19/18 55.0 12.60 13.90
LVLT 180119P00060000 P 01/19/18 60.0 16.10 17.60
LVLT 180119P00065000 P 01/19/18 65.0 19.50 20.70
LVLT 180119P00070000 P 01/19/18 70.0 23.10 24.90
LVLT 180119P00075000 P 01/19/18 75.0 26.30 29.30

OPRA data is delayed 15 minutes.