$42.22 +0.04 (0.10%) Level 3 Communications Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.22
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.04 (0.10%)
Prev Close: 42.18
Open: 42.22
Bid: 42.21
Ask: 42.23
Options:

Call Options: LVLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 LVLT1422K31 10.30 0.00 10.70 463.0 11.90 445.0 0.0 0
32.00 LVLT1422K32 9.50 0.00 9.70 102.0 10.90 140.0 0.0 0
33.00 LVLT1422K33 8.60 0.00 8.80 177.0 9.90 205.0 0.0 0
34.00 LVLT1422K34 7.70 0.00 7.80 309.0 9.00 318.0 0.0 0
35.00 LVLT1422K35 6.60 -0.20 6.90 626.0 8.00 666.0 7.0 7
36.00 LVLT1422K36 5.90 0.00 6.00 198.0 7.10 223.0 0.0 0
37.00 LVLT1422K37 3.00 -2.10 5.20 658.0 6.20 785.0 27.0 70
38.00 LVLT1422K38 2.55 -1.65 4.30 794.0 5.30 854.0 7.0 68
39.00 LVLT1422K39 3.46 -0.34 3.70 680.0 4.10 482.0 25.0 66
40.00 LVLT1422K40 3.20 0.10 3.10 250.0 3.40 608.0 6.0 126
41.00 LVLT1422K41 2.30 -0.15 2.40 453.0 2.70 468.0 10.0 120
42.00 LVLT1422K42 1.95 0.00 1.90 277.0 2.15 596.0 44.0 1,509
43.00 LVLT1422K43 1.45 0.00 1.40 289.0 1.65 204.0 42.0 123
44.00 LVLT1422K44 1.20 0.00 1.05 427.0 1.30 458.0 8.0 326
45.00 LVLT1422K45 0.80 -0.08 0.75 437.0 0.90 50.0 8.0 2,163
46.00 LVLT1422K46 0.55 0.00 0.55 212.0 0.70 241.0 6.0 128
47.00 LVLT1422K47 0.45 0.00 0.35 475.0 0.60 951.0 50.0 120
48.00 LVLT1422K48 0.35 0.15 0.20 595.0 0.45 699.0 7.0 36
49.00 LVLT1422K49 0.70 0.60 0.10 747.0 0.35 947.0 11.0 15
50.00 LVLT1422K50 0.18 0.00 0.10 449.0 0.25 225.0 10.0 1,075
55.00 LVLT1422K55 0.15 -0.05 0.05 10.0 0.20 514.0 86.0 126
60.00 LVLT1422K60 0.15 0.00 0.05 10.0 0.15 403.0 0.0 0
65.00 LVLT1422K65 0.10 0.00 0.00 0.0 0.10 179.0 0.0 0
70.00 LVLT1422K70 0.10 0.00 0.00 0.0 0.10 113.0 0.0 0

Put Options: LVLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 LVLT1422W31 0.05 0.00 0.05 10.0 0.25 456.0 0.0 0
32.00 LVLT1422W32 0.05 0.00 0.05 64.0 0.25 408.0 0.0 0
33.00 LVLT1422W33 0.05 0.00 0.05 219.0 0.25 779.0 0.0 0
34.00 LVLT1422W34 0.50 0.45 0.05 649.0 0.25 648.0 14.0 14
35.00 LVLT1422W35 0.75 0.60 0.10 668.0 0.30 786.0 15.0 15
36.00 LVLT1422W36 0.85 0.65 0.20 460.0 0.40 888.0 6.0 23
37.00 LVLT1422W37 1.15 0.80 0.30 501.0 0.50 663.0 6.0 40
38.00 LVLT1422W38 0.60 0.10 0.45 571.0 0.70 808.0 1.0 710
39.00 LVLT1422W39 0.70 0.00 0.70 107.0 0.90 765.0 100.0 510
40.00 LVLT1422W40 1.06 0.00 0.95 173.0 1.10 417.0 2.0 749
41.00 LVLT1422W41 1.43 0.00 1.30 171.0 1.60 920.0 6.0 207
42.00 LVLT1422W42 1.90 0.20 1.75 75.0 2.00 329.0 5.0 100
43.00 LVLT1422W43 2.30 0.00 2.25 140.0 2.55 281.0 6.0 90
44.00 LVLT1422W44 6.00 3.15 2.85 133.0 3.20 756.0 2.0 192
45.00 LVLT1422W45 4.00 0.40 3.50 472.0 3.90 511.0 3.0 83
46.00 LVLT1422W46 3.80 -0.40 4.30 379.0 4.70 528.0 15.0 37
47.00 LVLT1422W47 2.58 -2.32 4.70 767.0 5.70 710.0 3.0 3
48.00 LVLT1422W48 5.70 0.00 5.60 820.0 6.60 738.0 0.0 0
49.00 LVLT1422W49 4.90 -1.70 6.40 726.0 7.50 573.0 3.0 3
50.00 LVLT1422W50 5.90 -1.40 7.30 201.0 8.50 197.0 1.0 1
55.00 LVLT1422W55 12.30 0.00 12.20 200.0 13.60 208.0 0.0 0
60.00 LVLT1422W60 17.30 0.00 17.00 196.0 18.60 198.0 0.0 0
65.00 LVLT1422W65 22.30 0.00 21.90 238.0 23.70 226.0 0.0 0
70.00 LVLT1422W70 26.00 -1.30 27.10 590.0 28.30 343.0 6.0 25