Level 3 Communications Inc $44.96

up +0.44


29/8/2014 04:00 PM  |  NYSE : LVLT  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 44.96
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.44 (0.99 %)
Prev Close: 44.52
Open: 44.72
Bid: 44.94
Ask: 44.96
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 79%
Options:

Call Options: LVLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 LVLT1420I18 25.80 0.00 25.60 503.0 28.40 493.0 0.0 0
19.00 LVLT1420I19 23.40 0.00 23.90 10.0 27.50 36.0 0.0 0
20.00 LVLT1420I20 22.66 -1.14 23.70 530.0 25.10 87.0 2.0 2
21.00 LVLT1420I21 21.40 0.00 21.90 10.0 25.50 36.0 0.0 0
23.00 LVLT1420I23 19.40 0.00 19.90 10.0 23.50 36.0 0.0 0
24.00 LVLT1420I24 18.40 0.00 18.90 10.0 22.50 36.0 0.0 0
25.00 LVLT1420I25 7.40 -11.40 18.80 691.0 20.90 477.0 2.0 2
26.00 LVLT1420I26 16.40 0.00 16.90 10.0 20.50 26.0 0.0 0
27.00 LVLT1420I27 15.50 0.00 15.90 30.0 19.50 88.0 0.0 0
28.00 LVLT1420I28 14.80 0.00 14.90 30.0 18.50 88.0 0.0 0
29.00 LVLT1420I29 12.90 -1.90 14.80 534.0 17.00 484.0 3.0 3
30.00 LVLT1420I30 15.50 1.70 13.80 717.0 15.90 493.0 5.0 28
31.00 LVLT1420I31 12.40 -0.40 13.10 271.0 14.20 271.0 10.0 10
32.00 LVLT1420I32 10.60 -1.20 12.20 439.0 13.10 254.0 2.0 9
33.00 LVLT1420I33 11.68 0.88 11.20 801.0 12.20 431.0 3.0 19
34.00 LVLT1420I34 7.90 -1.90 10.30 678.0 11.10 134.0 5.0 68
35.00 LVLT1420I35 10.10 1.30 9.20 714.0 10.10 129.0 3.0 689
36.00 LVLT1420I36 8.00 0.20 8.40 812.0 9.00 262.0 40.0 129
37.00 LVLT1420I37 6.70 -0.10 7.40 55.0 8.00 2.0 2.0 42
38.00 LVLT1420I38 4.30 -1.50 6.40 767.0 7.10 267.0 3.0 264
39.00 LVLT1420I39 5.70 0.80 5.40 779.0 6.10 459.0 11.0 53
40.00 LVLT1420I40 4.50 0.60 4.50 812.0 5.10 242.0 1.0 480
41.00 LVLT1420I41 3.97 0.47 3.80 151.0 4.20 146.0 5.0 554
42.00 LVLT1420I42 3.07 0.37 3.10 122.0 3.30 235.0 10.0 577
43.00 LVLT1420I43 1.95 0.10 2.20 377.0 2.35 18.0 43.0 878
44.00 LVLT1420I44 1.40 0.17 1.50 178.0 1.60 42.0 7.0 2,534
45.00 LVLT1420I45 0.65 0.00 0.95 21.0 1.00 31.0 4.0 3,311
46.00 LVLT1420I46 0.55 0.15 0.50 271.0 0.60 27.0 43.0 585
47.00 LVLT1420I47 0.30 0.10 0.25 266.0 0.35 134.0 7.0 984
48.00 LVLT1420I48 0.15 0.05 0.15 52.0 0.20 44.0 5.0 116
49.00 LVLT1420I49 0.14 0.09 0.05 366.0 0.15 240.0 3.0 436
50.00 LVLT1420I50 0.05 -0.05 0.05 1.0 0.10 14.0 24.0 4,160
55.00 LVLT1420I55 0.05 0.00 0.05 20.0 0.05 106.0 160.0 98
60.00 LVLT1420I60 0.05 0.00 0.05 11.0 0.05 83.0 0.0 0
65.00 LVLT1420I65 0.05 0.00 0.00 0.0 0.05 70.0 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 38.0 0.0 0
19.00 LVLT1420U19 0.05 0.00 0.05 10.0 0.05 38.0 9.0 25
20.00 LVLT1420U20 0.05 0.00 0.05 10.0 0.05 38.0 15.0 31
21.00 LVLT1420U21 0.05 0.00 0.05 21.0 0.05 38.0 0.0 0
23.00 LVLT1420U23 0.05 0.00 0.05 10.0 0.05 27.0 20.0 50
24.00 LVLT1420U24 0.05 0.00 0.05 10.0 0.05 27.0 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 0.00 0.05 10.0 0.05 27.0 55.0 58
27.00 LVLT1420U27 0.05 0.00 0.05 11.0 0.05 27.0 36.0 36
28.00 LVLT1420U28 0.05 0.00 0.05 11.0 0.05 39.0 2.0 29
29.00 LVLT1420U29 0.05 0.00 0.05 10.0 0.05 38.0 0.0 0
30.00 LVLT1420U30 0.50 0.40 0.05 10.0 0.05 38.0 20.0 20
31.00 LVLT1420U31 0.27 0.22 0.05 10.0 0.05 39.0 4.0 142
32.00 LVLT1420U32 0.12 0.07 0.05 10.0 0.05 72.0 4.0 122
33.00 LVLT1420U33 0.16 0.11 0.05 69.0 0.05 61.0 4.0 76
34.00 LVLT1420U34 0.13 0.08 0.05 127.0 0.05 32.0 4.0 18
35.00 LVLT1420U35 0.10 0.05 0.05 461.0 0.10 132.0 25.0 362
36.00 LVLT1420U36 0.08 0.03 0.05 518.0 0.10 355.0 20.0 224
37.00 LVLT1420U37 0.10 0.00 0.05 33.0 0.10 409.0 12.0 443
38.00 LVLT1420U38 0.30 0.20 0.05 282.0 0.10 390.0 40.0 1,685
39.00 LVLT1420U39 0.60 0.55 0.05 158.0 0.10 184.0 28.0 79
40.00 LVLT1420U40 0.10 -0.01 0.05 134.0 0.15 386.0 10.0 769
41.00 LVLT1420U41 0.10 -0.05 0.10 73.0 0.15 26.0 14.0 334
42.00 LVLT1420U42 0.24 -0.06 0.20 27.0 0.25 37.0 16.0 1,233
43.00 LVLT1420U43 0.55 0.10 0.30 578.0 0.40 222.0 57.0 288
44.00 LVLT1420U44 0.80 0.05 0.60 13.0 0.70 51.0 47.0 413
45.00 LVLT1420U45 1.30 -0.35 1.00 276.0 1.15 485.0 1.0 116
46.00 LVLT1420U46 1.95 0.05 1.55 185.0 1.80 439.0 86.0 197
47.00 LVLT1420U47 5.24 2.64 2.35 56.0 2.85 674.0 5.0 95
48.00 LVLT1420U48 2.40 -1.00 3.20 147.0 4.20 707.0 17.0 17
49.00 LVLT1420U49 4.30 -0.10 4.10 132.0 4.80 514.0 21.0 75
50.00 LVLT1420U50 8.46 3.16 5.00 221.0 5.80 500.0 2.0 26
55.00 LVLT1420U55 13.70 3.40 10.00 480.0 10.80 571.0 2.0 23
60.00 LVLT1420U60 14.60 0.00 13.60 60.0 17.10 60.0 0.0 0
65.00 LVLT1420U65 20.10 0.00 19.60 442.0 20.80 26.0 0.0 0
Trading Center