Level 3 Communications Inc $42.96

up +0.66


22/8/2014 04:01 PM  |  NYSE : LVLT  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 42.96
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: 0.66 (1.56 %)
Prev Close: 42.30
Open: 42.35
Bid: 42.95
Ask: 42.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LVLT Trend Analysis - it has outperformed the S&P 500 by 70%
Options:

Call Options: LVLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 LVLT1420I18 23.80 0.00 23.50 1098.0 25.30 397.0 0.0 0
19.00 LVLT1420I19 21.70 0.00 21.70 41.0 24.30 53.0 0.0 0
20.00 LVLT1420I20 22.66 2.06 21.40 834.0 23.40 424.0 2.0 2
21.00 LVLT1420I21 19.70 0.00 19.80 60.0 23.00 40.0 0.0 0
23.00 LVLT1420I23 17.70 0.00 18.60 75.0 20.30 75.0 0.0 0
24.00 LVLT1420I24 16.70 0.00 17.60 135.0 19.30 75.0 0.0 0
25.00 LVLT1420I25 7.40 -9.50 16.60 1086.0 18.20 203.0 2.0 2
26.00 LVLT1420I26 14.70 0.00 15.50 75.0 17.30 75.0 0.0 0
27.00 LVLT1420I27 13.70 0.00 14.60 57.0 16.20 50.0 0.0 0
28.00 LVLT1420I28 12.70 0.00 13.60 28.0 15.20 28.0 0.0 0
29.00 LVLT1420I29 12.90 0.00 13.00 526.0 14.10 80.0 3.0 3
30.00 LVLT1420I30 15.50 3.50 12.00 532.0 13.10 35.0 5.0 28
31.00 LVLT1420I31 12.40 1.40 11.00 1060.0 12.10 106.0 10.0 10
32.00 LVLT1420I32 10.60 0.60 10.00 1079.0 11.10 380.0 6.0 9
33.00 LVLT1420I33 11.37 2.37 9.00 1241.0 10.10 160.0 10.0 19
34.00 LVLT1420I34 7.90 -0.10 8.00 1223.0 9.20 440.0 10.0 68
35.00 LVLT1420I35 10.10 3.00 7.00 1145.0 8.20 398.0 3.0 689
36.00 LVLT1420I36 8.00 1.90 6.10 1000.0 7.20 261.0 40.0 129
37.00 LVLT1420I37 5.40 0.00 5.00 1071.0 6.20 409.0 3.0 42
38.00 LVLT1420I38 4.30 0.10 4.20 981.0 5.20 94.0 3.0 264
39.00 LVLT1420I39 3.10 -0.40 4.00 377.0 4.30 476.0 9.0 43
40.00 LVLT1420I40 2.35 -0.30 3.10 529.0 3.40 544.0 100.0 180
41.00 LVLT1420I41 2.19 0.05 2.30 475.0 2.50 21.0 16.0 256
42.00 LVLT1420I42 1.65 0.21 1.65 580.0 1.85 178.0 313.0 649
43.00 LVLT1420I43 1.15 0.20 1.15 467.0 1.25 57.0 1.0 767
44.00 LVLT1420I44 0.70 0.08 0.70 428.0 0.85 281.0 14.0 1,198
45.00 LVLT1420I45 0.45 0.05 0.45 92.0 0.55 288.0 17.0 2,616
46.00 LVLT1420I46 0.26 0.06 0.25 392.0 0.35 360.0 10.0 502
47.00 LVLT1420I47 0.20 0.05 0.15 177.0 0.25 430.0 7.0 968
48.00 LVLT1420I48 0.15 0.10 0.05 362.0 0.15 183.0 8.0 123
49.00 LVLT1420I49 0.14 0.09 0.05 21.0 0.10 121.0 30.0 436
50.00 LVLT1420I50 0.10 0.00 0.05 1.0 0.10 204.0 2.0 4,136
55.00 LVLT1420I55 0.05 -0.05 0.05 20.0 0.10 399.0 160.0 98
60.00 LVLT1420I60 0.05 0.00 0.05 11.0 0.05 75.0 0.0 0
65.00 LVLT1420I65 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0

Put Options: LVLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 LVLT1420U18 0.05 0.00 0.05 10.0 0.05 75.0 0.0 0
19.00 LVLT1420U19 0.05 0.00 0.05 10.0 0.05 75.0 9.0 25
20.00 LVLT1420U20 0.05 0.00 0.05 10.0 0.05 42.0 15.0 31
21.00 LVLT1420U21 0.05 0.00 0.05 21.0 0.05 75.0 0.0 0
23.00 LVLT1420U23 0.05 0.00 0.05 10.0 0.05 42.0 20.0 50
24.00 LVLT1420U24 0.05 -0.05 0.05 10.0 0.05 42.0 41.0 41
25.00 LVLT1420U25 0.05 0.00 0.05 21.0 0.05 38.0 25.0 25
26.00 LVLT1420U26 0.05 -0.05 0.05 10.0 0.05 1.0 55.0 58
27.00 LVLT1420U27 0.05 -0.05 0.05 11.0 0.10 56.0 36.0 36
28.00 LVLT1420U28 0.05 -0.05 0.05 11.0 0.10 61.0 21.0 31
29.00 LVLT1420U29 0.05 0.00 0.05 10.0 0.05 14.0 0.0 0
30.00 LVLT1420U30 0.50 0.45 0.05 10.0 0.10 112.0 20.0 20
31.00 LVLT1420U31 0.27 0.17 0.05 10.0 0.10 112.0 4.0 142
32.00 LVLT1420U32 0.12 0.02 0.05 10.0 0.05 78.0 4.0 122
33.00 LVLT1420U33 0.16 0.06 0.05 51.0 0.10 357.0 4.0 76
34.00 LVLT1420U34 0.13 0.03 0.05 142.0 0.10 331.0 4.0 18
35.00 LVLT1420U35 0.10 0.00 0.05 461.0 0.10 288.0 25.0 362
36.00 LVLT1420U36 0.30 0.20 0.05 406.0 0.10 215.0 2.0 224
37.00 LVLT1420U37 0.10 0.00 0.05 152.0 0.15 385.0 12.0 443
38.00 LVLT1420U38 0.30 0.20 0.10 124.0 0.20 514.0 40.0 1,685
39.00 LVLT1420U39 0.60 0.40 0.15 280.0 0.30 948.0 28.0 79
40.00 LVLT1420U40 0.45 0.00 0.30 135.0 0.40 290.0 1.0 818
41.00 LVLT1420U41 0.58 -0.12 0.45 681.0 0.60 525.0 2.0 316
42.00 LVLT1420U42 1.05 0.00 0.75 534.0 0.85 13.0 7.0 1,223
43.00 LVLT1420U43 1.50 -0.15 1.15 161.0 1.30 268.0 2.0 242
44.00 LVLT1420U44 2.20 0.00 1.75 154.0 1.85 79.0 1.0 347
45.00 LVLT1420U45 3.40 0.45 2.45 289.0 2.75 817.0 5.0 114
46.00 LVLT1420U46 4.75 0.95 3.20 347.0 3.50 357.0 10.0 209
47.00 LVLT1420U47 5.24 0.84 4.10 153.0 4.40 544.0 5.0 95
48.00 LVLT1420U48 2.40 -3.00 5.00 154.0 5.40 430.0 17.0 17
49.00 LVLT1420U49 4.30 -2.00 6.00 79.0 6.40 450.0 21.0 75
50.00 LVLT1420U50 8.46 1.16 7.00 11.0 7.40 930.0 2.0 26
55.00 LVLT1420U55 13.70 1.40 11.90 632.0 12.40 598.0 2.0 23
60.00 LVLT1420U60 15.90 0.00 16.10 60.0 18.50 20.0 0.0 0
65.00 LVLT1420U65 21.00 0.00 20.90 814.0 22.40 30.0 0.0 0
Trading Center