Level 3 Communications Inc $37.83

down -0.46


23/4/2014 06:40 PM  |  NYSE : LVLT  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 37.83
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.46 (-1.20 %)
Prev Close: 38.29
Open: 38.22
Bid: 37.82
Ask: 37.83
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 64%
Options:

Call Options: LVLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 LVLT1417E29 8.70 0.00 8.70 205.0 9.50 388.0 0.0 0
30.00 LVLT1417E30 7.70 0.00 7.70 235.0 8.50 388.0 0.0 0
31.00 LVLT1417E31 6.80 0.00 6.80 163.0 7.50 396.0 0.0 0
32.00 LVLT1417E32 6.90 1.10 5.80 408.0 6.60 667.0 19.0 19
33.00 LVLT1417E33 4.90 0.00 4.90 479.0 5.70 763.0 0.0 0
34.00 LVLT1417E34 4.10 0.00 4.10 183.0 4.40 236.0 0.0 0
35.00 LVLT1417E35 2.80 -0.50 3.30 209.0 3.60 740.0 4.0 14
36.00 LVLT1417E36 2.21 -0.39 2.60 212.0 2.95 780.0 5.0 11
37.00 LVLT1417E37 2.84 0.84 2.00 104.0 2.20 299.0 10.0 50
38.00 LVLT1417E38 1.81 0.36 1.45 191.0 1.60 366.0 4.0 43
39.00 LVLT1417E39 1.50 0.45 1.05 228.0 1.25 634.0 21.0 103
40.00 LVLT1417E40 0.80 0.00 0.75 163.0 0.90 366.0 7.0 295
41.00 LVLT1417E41 0.63 0.00 0.50 305.0 0.70 349.0 25.0 324
42.00 LVLT1417E42 0.50 0.15 0.35 227.0 0.55 804.0 10.0 431
43.00 LVLT1417E43 0.50 0.30 0.20 587.0 0.40 822.0 9.0 1,037
44.00 LVLT1417E44 0.35 0.20 0.15 209.0 0.30 326.0 2.0 1,216
45.00 LVLT1417E45 0.20 0.00 0.10 99.0 0.20 933.0 2.0 919
46.00 LVLT1417E46 0.05 0.00 0.05 11.0 0.20 568.0 0.0 0
47.00 LVLT1417E47 0.20 0.00 0.05 10.0 0.20 558.0 0.0 0
48.00 LVLT1417E48 0.15 0.00 0.05 35.0 0.15 438.0 0.0 0
49.00 LVLT1417E49 0.15 0.00 0.05 282.0 0.15 987.0 0.0 0
50.00 LVLT1417E50 0.10 0.00 0.05 19.0 0.10 730.0 0.0 0

Put Options: LVLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 LVLT1417Q29 0.15 0.00 0.05 13.0 0.15 1020.0 0.0 0
30.00 LVLT1417Q30 0.15 0.00 0.05 94.0 0.15 341.0 0.0 0
31.00 LVLT1417Q31 0.20 0.15 0.05 229.0 0.20 940.0 67.0 67
32.00 LVLT1417Q32 0.32 0.27 0.05 1128.0 0.25 399.0 8.0 8
33.00 LVLT1417Q33 0.31 0.21 0.10 940.0 0.35 467.0 8.0 8
34.00 LVLT1417Q34 0.40 0.15 0.25 808.0 0.45 401.0 2.0 468
35.00 LVLT1417Q35 0.50 0.00 0.50 518.0 0.60 10.0 15.0 531
36.00 LVLT1417Q36 1.03 0.23 0.80 195.0 0.95 719.0 27.0 107
37.00 LVLT1417Q37 1.25 0.00 1.15 244.0 1.30 336.0 1.0 351
38.00 LVLT1417Q38 1.60 0.00 1.65 58.0 1.75 145.0 10.0 55
39.00 LVLT1417Q39 3.30 1.10 2.20 183.0 2.35 161.0 18.0 410
40.00 LVLT1417Q40 2.65 -0.25 2.90 97.0 3.10 219.0 1.0 51
41.00 LVLT1417Q41 3.30 -0.20 3.50 880.0 3.90 645.0 18.0 27
42.00 LVLT1417Q42 3.70 -0.70 4.40 536.0 4.70 329.0 5.0 17
43.00 LVLT1417Q43 3.70 -1.50 5.20 799.0 5.60 436.0 1.0 1
44.00 LVLT1417Q44 5.80 0.00 5.80 553.0 6.60 120.0 0.0 0
45.00 LVLT1417Q45 6.80 0.00 6.80 514.0 7.50 66.0 0.0 0
46.00 LVLT1417Q46 7.70 0.00 7.70 528.0 9.00 246.0 0.0 0
47.00 LVLT1417Q47 8.70 0.00 8.70 511.0 10.00 233.0 0.0 0
48.00 LVLT1417Q48 9.70 0.00 9.70 505.0 10.40 61.0 0.0 0
49.00 LVLT1417Q49 10.60 0.00 10.60 272.0 12.60 232.0 0.0 0
50.00 LVLT1417Q50 10.40 0.00 10.40 803.0 13.60 391.0 0.0 0
Trading Center