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 (2015-12-18)Premium Content

Centurylink Inc (CTL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 160219C00016000 C 02/19/16 16.0 11.00 13.10
CTL 160219C00017000 C 02/19/16 17.0 10.80 11.90
CTL 160219C00018000 C 02/19/16 18.0 10.20 11.00
CTL 160219C00019000 C 02/19/16 19.0 8.60 9.90
CTL 160219C00020000 C 02/19/16 20.0 8.50 8.80
CTL 160219C00021000 C 02/19/16 21.0 7.10 7.90
CTL 160219C00022000 C 02/19/16 22.0 6.50 6.80
CTL 160219C00023000 C 02/19/16 23.0 5.50 5.90
CTL 160219C00024000 C 02/19/16 24.0 4.50 4.80
CTL 160219C00025000 C 02/19/16 25.0 3.50 3.80
CTL 160219C00026000 C 02/19/16 26.0 2.50 2.85
CTL 160219C00027000 C 02/19/16 27.0 1.55 1.95
CTL 160219C00028000 C 02/19/16 28.0 0.80 0.95
CTL 160219C00029000 C 02/19/16 29.0 0.25 0.35
CTL 160219C00030000 C 02/19/16 30.0 0.00 0.10
CTL 160219C00031000 C 02/19/16 31.0 0.00 0.05
CTL 160219C00032000 C 02/19/16 32.0 0.00 0.05
CTL 160219C00033000 C 02/19/16 33.0 0.00 0.05
CTL 160219C00034000 C 02/19/16 34.0 0.00 0.05
CTL 160219C00035000 C 02/19/16 35.0 0.00 0.05
CTL 160219P00016000 P 02/19/16 16.0 0.00 0.15
CTL 160219P00017000 P 02/19/16 17.0 0.00 0.10
CTL 160219P00018000 P 02/19/16 18.0 0.00 0.10
CTL 160219P00019000 P 02/19/16 19.0 0.00 0.05
CTL 160219P00020000 P 02/19/16 20.0 0.00 0.05
CTL 160219P00021000 P 02/19/16 21.0 0.00 0.05
CTL 160219P00022000 P 02/19/16 22.0 0.00 0.05
CTL 160219P00023000 P 02/19/16 23.0 0.00 0.05
CTL 160219P00024000 P 02/19/16 24.0 0.00 0.05
CTL 160219P00025000 P 02/19/16 25.0 0.00 0.10
CTL 160219P00026000 P 02/19/16 26.0 0.05 0.15
CTL 160219P00027000 P 02/19/16 27.0 0.10 0.15
CTL 160219P00028000 P 02/19/16 28.0 0.25 0.40
CTL 160219P00029000 P 02/19/16 29.0 0.65 0.80
CTL 160219P00030000 P 02/19/16 30.0 1.30 1.80
CTL 160219P00031000 P 02/19/16 31.0 2.10 2.85
CTL 160219P00032000 P 02/19/16 32.0 3.10 3.90
CTL 160219P00033000 P 02/19/16 33.0 3.90 4.90
CTL 160219P00034000 P 02/19/16 34.0 4.50 5.80
CTL 160219P00035000 P 02/19/16 35.0 5.90 6.90
CTL 160318C00014000 C 03/18/16 14.0 13.10 15.00
CTL 160318C00015000 C 03/18/16 15.0 12.00 14.30
CTL 160318C00016000 C 03/18/16 16.0 11.00 13.20
CTL 160318C00017000 C 03/18/16 17.0 10.10 12.20
CTL 160318C00018000 C 03/18/16 18.0 9.20 10.90
CTL 160318C00019000 C 03/18/16 19.0 8.20 9.90
CTL 160318C00020000 C 03/18/16 20.0 8.10 8.90
CTL 160318C00021000 C 03/18/16 21.0 7.40 7.90
CTL 160318C00022000 C 03/18/16 22.0 6.50 6.90
CTL 160318C00023000 C 03/18/16 23.0 5.50 5.90
CTL 160318C00024000 C 03/18/16 24.0 4.50 4.90
CTL 160318C00025000 C 03/18/16 25.0 3.50 4.00
CTL 160318C00026000 C 03/18/16 26.0 2.70 3.10
CTL 160318C00027000 C 03/18/16 27.0 1.95 2.25
CTL 160318C00028000 C 03/18/16 28.0 1.30 1.45
CTL 160318C00029000 C 03/18/16 29.0 0.75 0.85
CTL 160318C00030000 C 03/18/16 30.0 0.40 0.50
CTL 160318C00031000 C 03/18/16 31.0 0.20 0.30
CTL 160318C00032000 C 03/18/16 32.0 0.10 0.15
CTL 160318C00033000 C 03/18/16 33.0 0.00 0.10
CTL 160318P00014000 P 03/18/16 14.0 0.00 0.15
CTL 160318P00015000 P 03/18/16 15.0 0.05 0.15
CTL 160318P00016000 P 03/18/16 16.0 0.05 0.15
CTL 160318P00017000 P 03/18/16 17.0 0.05 0.15
CTL 160318P00018000 P 03/18/16 18.0 0.05 0.20
CTL 160318P00019000 P 03/18/16 19.0 0.10 0.20
CTL 160318P00020000 P 03/18/16 20.0 0.10 0.20
CTL 160318P00021000 P 03/18/16 21.0 0.10 0.25
CTL 160318P00022000 P 03/18/16 22.0 0.15 0.25
CTL 160318P00023000 P 03/18/16 23.0 0.20 0.30
CTL 160318P00024000 P 03/18/16 24.0 0.25 0.35
CTL 160318P00025000 P 03/18/16 25.0 0.35 0.45
CTL 160318P00026000 P 03/18/16 26.0 0.55 0.60
CTL 160318P00027000 P 03/18/16 27.0 0.80 0.85
CTL 160318P00028000 P 03/18/16 28.0 1.15 1.25
CTL 160318P00029000 P 03/18/16 29.0 1.60 1.80
CTL 160318P00030000 P 03/18/16 30.0 2.30 2.45
CTL 160318P00031000 P 03/18/16 31.0 3.00 3.40
CTL 160318P00032000 P 03/18/16 32.0 3.80 4.50
CTL 160318P00033000 P 03/18/16 33.0 4.70 5.40
CTL 160415C00014000 C 04/15/16 14.0 13.00 15.30
CTL 160415C00015000 C 04/15/16 15.0 11.80 14.20
CTL 160415C00016000 C 04/15/16 16.0 10.80 13.40
CTL 160415C00017000 C 04/15/16 17.0 10.10 12.10
CTL 160415C00018000 C 04/15/16 18.0 10.00 10.90
CTL 160415C00019000 C 04/15/16 19.0 9.40 9.90
CTL 160415C00020000 C 04/15/16 20.0 8.40 9.10
CTL 160415C00021000 C 04/15/16 21.0 7.20 7.90
CTL 160415C00022000 C 04/15/16 22.0 6.50 6.90
CTL 160415C00023000 C 04/15/16 23.0 5.60 5.90
CTL 160415C00024000 C 04/15/16 24.0 4.70 5.00
CTL 160415C00025000 C 04/15/16 25.0 3.80 4.10
CTL 160415C00026000 C 04/15/16 26.0 2.95 3.30
CTL 160415C00027000 C 04/15/16 27.0 2.25 2.45
CTL 160415C00028000 C 04/15/16 28.0 1.60 1.75
CTL 160415C00029000 C 04/15/16 29.0 1.10 1.20
CTL 160415C00030000 C 04/15/16 30.0 0.70 0.80
CTL 160415C00031000 C 04/15/16 31.0 0.45 0.55
CTL 160415C00032000 C 04/15/16 32.0 0.25 0.35
CTL 160415C00033000 C 04/15/16 33.0 0.10 0.25
CTL 160415C00034000 C 04/15/16 34.0 0.05 0.15
CTL 160415C00035000 C 04/15/16 35.0 0.00 0.10
CTL 160415C00036000 C 04/15/16 36.0 0.00 0.10
CTL 160415C00037000 C 04/15/16 37.0 0.00 0.10
CTL 160415P00014000 P 04/15/16 14.0 0.05 0.20
CTL 160415P00015000 P 04/15/16 15.0 0.05 0.25
CTL 160415P00016000 P 04/15/16 16.0 0.05 0.25
CTL 160415P00017000 P 04/15/16 17.0 0.05 0.30
CTL 160415P00018000 P 04/15/16 18.0 0.10 0.30
CTL 160415P00019000 P 04/15/16 19.0 0.15 0.35
CTL 160415P00020000 P 04/15/16 20.0 0.20 0.35
CTL 160415P00021000 P 04/15/16 21.0 0.25 0.40
CTL 160415P00022000 P 04/15/16 22.0 0.30 0.45
CTL 160415P00023000 P 04/15/16 23.0 0.35 0.50
CTL 160415P00024000 P 04/15/16 24.0 0.45 0.60
CTL 160415P00025000 P 04/15/16 25.0 0.60 0.70
CTL 160415P00026000 P 04/15/16 26.0 0.80 0.95
CTL 160415P00027000 P 04/15/16 27.0 1.10 1.25
CTL 160415P00028000 P 04/15/16 28.0 1.50 1.65
CTL 160415P00029000 P 04/15/16 29.0 2.00 2.20
CTL 160415P00030000 P 04/15/16 30.0 2.60 2.85
CTL 160415P00031000 P 04/15/16 31.0 3.30 3.50
CTL 160415P00032000 P 04/15/16 32.0 4.00 4.40
CTL 160415P00033000 P 04/15/16 33.0 4.80 5.40
CTL 160415P00034000 P 04/15/16 34.0 5.80 6.40
CTL 160415P00035000 P 04/15/16 35.0 6.70 7.60
CTL 160415P00036000 P 04/15/16 36.0 7.40 8.40
CTL 160415P00037000 P 04/15/16 37.0 8.70 9.40
CTL 160715C00014000 C 07/15/16 14.0 12.50 15.40
CTL 160715C00015000 C 07/15/16 15.0 11.80 14.30
CTL 160715C00016000 C 07/15/16 16.0 10.80 13.40
CTL 160715C00017000 C 07/15/16 17.0 9.50 12.30
CTL 160715C00018000 C 07/15/16 18.0 10.00 10.90
CTL 160715C00019000 C 07/15/16 19.0 9.40 9.90
CTL 160715C00020000 C 07/15/16 20.0 8.30 9.00
CTL 160715C00021000 C 07/15/16 21.0 7.20 8.00
CTL 160715C00022000 C 07/15/16 22.0 6.70 7.10
CTL 160715C00023000 C 07/15/16 23.0 5.80 6.20
CTL 160715C00024000 C 07/15/16 24.0 5.00 5.30
CTL 160715C00025000 C 07/15/16 25.0 4.20 4.50
CTL 160715C00026000 C 07/15/16 26.0 3.50 3.80
CTL 160715C00027000 C 07/15/16 27.0 2.85 3.10
CTL 160715C00028000 C 07/15/16 28.0 2.25 2.55
CTL 160715C00029000 C 07/15/16 29.0 1.70 2.05
CTL 160715C00030000 C 07/15/16 30.0 1.25 1.55
CTL 160715C00031000 C 07/15/16 31.0 1.00 1.20
CTL 160715C00032000 C 07/15/16 32.0 0.75 0.85
CTL 160715C00033000 C 07/15/16 33.0 0.45 0.70
CTL 160715C00034000 C 07/15/16 34.0 0.30 0.50
CTL 160715C00035000 C 07/15/16 35.0 0.20 0.35
CTL 160715C00036000 C 07/15/16 36.0 0.10 0.30
CTL 160715C00037000 C 07/15/16 37.0 0.05 0.20
CTL 160715C00038000 C 07/15/16 38.0 0.00 0.15
CTL 160715P00014000 P 07/15/16 14.0 0.20 0.40
CTL 160715P00015000 P 07/15/16 15.0 0.25 0.45
CTL 160715P00016000 P 07/15/16 16.0 0.30 0.50
CTL 160715P00017000 P 07/15/16 17.0 0.35 0.60
CTL 160715P00018000 P 07/15/16 18.0 0.40 0.65
CTL 160715P00019000 P 07/15/16 19.0 0.50 0.70
CTL 160715P00020000 P 07/15/16 20.0 0.55 0.80
CTL 160715P00021000 P 07/15/16 21.0 0.70 0.90
CTL 160715P00022000 P 07/15/16 22.0 0.80 1.05
CTL 160715P00023000 P 07/15/16 23.0 1.00 1.25
CTL 160715P00024000 P 07/15/16 24.0 1.20 1.45
CTL 160715P00025000 P 07/15/16 25.0 1.45 1.75
CTL 160715P00026000 P 07/15/16 26.0 1.75 2.05
CTL 160715P00027000 P 07/15/16 27.0 2.15 2.45
CTL 160715P00028000 P 07/15/16 28.0 2.55 2.90
CTL 160715P00029000 P 07/15/16 29.0 3.10 3.40
CTL 160715P00030000 P 07/15/16 30.0 3.60 4.00
CTL 160715P00031000 P 07/15/16 31.0 4.30 4.70
CTL 160715P00032000 P 07/15/16 32.0 5.00 5.50
CTL 160715P00033000 P 07/15/16 33.0 5.70 6.30
CTL 160715P00034000 P 07/15/16 34.0 6.50 7.10
CTL 160715P00035000 P 07/15/16 35.0 7.30 8.20
CTL 160715P00036000 P 07/15/16 36.0 8.30 9.20
CTL 160715P00037000 P 07/15/16 37.0 9.20 10.20
CTL 160715P00038000 P 07/15/16 38.0 10.00 11.20
CTL 170120C00013000 C 01/20/17 13.0 13.20 18.00
CTL 170120C00015000 C 01/20/17 15.0 11.30 14.40
CTL 170120C00018000 C 01/20/17 18.0 9.90 11.10
CTL 170120C00020000 C 01/20/17 20.0 8.70 9.10
CTL 170120C00023000 C 01/20/17 23.0 6.20 6.60
CTL 170120C00025000 C 01/20/17 25.0 4.80 5.20
CTL 170120C00028000 C 01/20/17 28.0 3.00 3.40
CTL 170120C00030000 C 01/20/17 30.0 2.05 2.50
CTL 170120C00033000 C 01/20/17 33.0 1.25 1.50
CTL 170120C00035000 C 01/20/17 35.0 0.80 1.25
CTL 170120C00037000 C 01/20/17 37.0 0.55 0.80
CTL 170120C00040000 C 01/20/17 40.0 0.20 0.50
CTL 170120C00042000 C 01/20/17 42.0 0.10 0.35
CTL 170120C00045000 C 01/20/17 45.0 0.00 0.15
CTL 170120C00047000 C 01/20/17 47.0 0.00 0.10
CTL 170120C00050000 C 01/20/17 50.0 0.00 0.15
CTL 170120C00055000 C 01/20/17 55.0 0.00 0.10
CTL 170120C00060000 C 01/20/17 60.0 0.00 0.10
CTL 170120P00013000 P 01/20/17 13.0 0.70 1.00
CTL 170120P00015000 P 01/20/17 15.0 0.90 1.20
CTL 170120P00018000 P 01/20/17 18.0 1.35 1.50
CTL 170120P00020000 P 01/20/17 20.0 1.70 1.90
CTL 170120P00023000 P 01/20/17 23.0 2.35 2.70
CTL 170120P00025000 P 01/20/17 25.0 3.10 3.20
CTL 170120P00028000 P 01/20/17 28.0 4.50 4.80
CTL 170120P00030000 P 01/20/17 30.0 5.50 6.00
CTL 170120P00033000 P 01/20/17 33.0 7.50 8.10
CTL 170120P00035000 P 01/20/17 35.0 9.10 9.60
CTL 170120P00037000 P 01/20/17 37.0 10.70 11.30
CTL 170120P00040000 P 01/20/17 40.0 13.30 14.40
CTL 170120P00042000 P 01/20/17 42.0 15.20 16.50
CTL 170120P00045000 P 01/20/17 45.0 16.30 19.50
CTL 170120P00047000 P 01/20/17 47.0 17.90 21.60
CTL 170120P00050000 P 01/20/17 50.0 21.10 24.60
CTL 170120P00055000 P 01/20/17 55.0 27.50 29.60
CTL 170120P00060000 P 01/20/17 60.0 32.10 34.60
CTL 180119C00013000 C 01/19/18 13.0 13.20 17.80
CTL 180119C00015000 C 01/19/18 15.0 11.30 15.60
CTL 180119C00018000 C 01/19/18 18.0 10.40 11.20
CTL 180119C00020000 C 01/19/18 20.0 8.70 9.50
CTL 180119C00023000 C 01/19/18 23.0 6.30 7.10
CTL 180119C00025000 C 01/19/18 25.0 5.30 5.90
CTL 180119C00027000 C 01/19/18 27.0 3.80 4.80
CTL 180119C00030000 C 01/19/18 30.0 3.10 3.60
CTL 180119C00032000 C 01/19/18 32.0 1.75 2.75
CTL 180119C00035000 C 01/19/18 35.0 1.10 2.50
CTL 180119C00037000 C 01/19/18 37.0 0.75 1.50
CTL 180119C00040000 C 01/19/18 40.0 0.45 1.00
CTL 180119P00013000 P 01/19/18 13.0 1.25 1.75
CTL 180119P00015000 P 01/19/18 15.0 1.80 2.30
CTL 180119P00018000 P 01/19/18 18.0 2.50 3.30
CTL 180119P00020000 P 01/19/18 20.0 3.20 3.90
CTL 180119P00023000 P 01/19/18 23.0 4.30 5.10
CTL 180119P00025000 P 01/19/18 25.0 5.20 6.00
CTL 180119P00027000 P 01/19/18 27.0 6.20 7.20
CTL 180119P00030000 P 01/19/18 30.0 7.50 9.10
CTL 180119P00032000 P 01/19/18 32.0 9.30 10.50
CTL 180119P00035000 P 01/19/18 35.0 11.60 12.90
CTL 180119P00037000 P 01/19/18 37.0 13.10 14.50
CTL 180119P00040000 P 01/19/18 40.0 15.30 17.00

OPRA data is delayed 15 minutes.