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 (2016-03-18)Premium Content

Centurylink Inc (CTL)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 160520C00022000 C 05/20/16 22.0 8.80 9.70
CTL 160520C00023000 C 05/20/16 23.0 7.80 8.80
CTL 160520C00024000 C 05/20/16 24.0 6.70 7.70
CTL 160520C00025000 C 05/20/16 25.0 5.90 6.70
CTL 160520C00026000 C 05/20/16 26.0 4.90 5.80
CTL 160520C00027000 C 05/20/16 27.0 4.00 4.90
CTL 160520C00028000 C 05/20/16 28.0 3.30 3.90
CTL 160520C00029000 C 05/20/16 29.0 2.80 3.00
CTL 160520C00030000 C 05/20/16 30.0 2.10 2.20
CTL 160520C00031000 C 05/20/16 31.0 1.40 1.50
CTL 160520C00032000 C 05/20/16 32.0 0.85 0.95
CTL 160520C00033000 C 05/20/16 33.0 0.45 0.55
CTL 160520C00034000 C 05/20/16 34.0 0.20 0.30
CTL 160520C00035000 C 05/20/16 35.0 0.05 0.20
CTL 160520C00036000 C 05/20/16 36.0 0.00 0.10
CTL 160520C00037000 C 05/20/16 37.0 0.00 0.05
CTL 160520C00038000 C 05/20/16 38.0 0.00 0.05
CTL 160520C00039000 C 05/20/16 39.0 0.00 0.05
CTL 160520C00040000 C 05/20/16 40.0 0.00 0.05
CTL 160520P00022000 P 05/20/16 22.0 0.00 0.10
CTL 160520P00023000 P 05/20/16 23.0 0.00 0.10
CTL 160520P00024000 P 05/20/16 24.0 0.00 0.10
CTL 160520P00025000 P 05/20/16 25.0 0.05 0.15
CTL 160520P00026000 P 05/20/16 26.0 0.10 0.20
CTL 160520P00027000 P 05/20/16 27.0 0.15 0.25
CTL 160520P00028000 P 05/20/16 28.0 0.25 0.35
CTL 160520P00029000 P 05/20/16 29.0 0.40 0.50
CTL 160520P00030000 P 05/20/16 30.0 0.60 0.70
CTL 160520P00031000 P 05/20/16 31.0 0.95 1.05
CTL 160520P00032000 P 05/20/16 32.0 1.40 1.50
CTL 160520P00033000 P 05/20/16 33.0 2.00 2.10
CTL 160520P00034000 P 05/20/16 34.0 2.70 2.85
CTL 160520P00035000 P 05/20/16 35.0 3.60 3.80
CTL 160520P00036000 P 05/20/16 36.0 4.50 4.90
CTL 160520P00037000 P 05/20/16 37.0 5.50 5.90
CTL 160520P00038000 P 05/20/16 38.0 6.40 6.90
CTL 160520P00039000 P 05/20/16 39.0 7.40 8.10
CTL 160520P00040000 P 05/20/16 40.0 8.40 9.10
CTL 160617C00022000 C 06/17/16 22.0 8.80 9.60
CTL 160617C00023000 C 06/17/16 23.0 7.80 8.60
CTL 160617C00024000 C 06/17/16 24.0 6.80 7.70
CTL 160617C00025000 C 06/17/16 25.0 5.90 6.70
CTL 160617C00026000 C 06/17/16 26.0 5.00 5.70
CTL 160617C00027000 C 06/17/16 27.0 4.50 4.80
CTL 160617C00028000 C 06/17/16 28.0 3.60 3.90
CTL 160617C00029000 C 06/17/16 29.0 2.75 3.10
CTL 160617C00030000 C 06/17/16 30.0 2.10 2.25
CTL 160617C00031000 C 06/17/16 31.0 1.50 1.60
CTL 160617C00032000 C 06/17/16 32.0 0.95 1.10
CTL 160617C00033000 C 06/17/16 33.0 0.55 0.65
CTL 160617C00034000 C 06/17/16 34.0 0.30 0.40
CTL 160617C00035000 C 06/17/16 35.0 0.15 0.25
CTL 160617C00036000 C 06/17/16 36.0 0.05 0.15
CTL 160617C00037000 C 06/17/16 37.0 0.00 0.10
CTL 160617C00038000 C 06/17/16 38.0 0.00 0.05
CTL 160617C00039000 C 06/17/16 39.0 0.00 0.05
CTL 160617C00040000 C 06/17/16 40.0 0.00 0.05
CTL 160617C00041000 C 06/17/16 41.0 0.00 0.05
CTL 160617P00022000 P 06/17/16 22.0 0.05 0.15
CTL 160617P00023000 P 06/17/16 23.0 0.10 0.20
CTL 160617P00024000 P 06/17/16 24.0 0.15 0.25
CTL 160617P00025000 P 06/17/16 25.0 0.20 0.25
CTL 160617P00026000 P 06/17/16 26.0 0.25 0.35
CTL 160617P00027000 P 06/17/16 27.0 0.35 0.45
CTL 160617P00028000 P 06/17/16 28.0 0.50 0.60
CTL 160617P00029000 P 06/17/16 29.0 0.75 0.80
CTL 160617P00030000 P 06/17/16 30.0 1.00 1.10
CTL 160617P00031000 P 06/17/16 31.0 1.40 1.50
CTL 160617P00032000 P 06/17/16 32.0 2.00 2.05
CTL 160617P00033000 P 06/17/16 33.0 2.55 2.70
CTL 160617P00034000 P 06/17/16 34.0 3.30 3.50
CTL 160617P00035000 P 06/17/16 35.0 4.20 4.50
CTL 160617P00036000 P 06/17/16 36.0 5.10 5.50
CTL 160617P00037000 P 06/17/16 37.0 6.00 6.50
CTL 160617P00038000 P 06/17/16 38.0 7.00 7.50
CTL 160617P00039000 P 06/17/16 39.0 8.00 8.80
CTL 160617P00040000 P 06/17/16 40.0 9.00 9.50
CTL 160617P00041000 P 06/17/16 41.0 9.90 10.60
CTL 160715C00014000 C 07/15/16 14.0 16.50 17.80
CTL 160715C00015000 C 07/15/16 15.0 15.30 16.80
CTL 160715C00016000 C 07/15/16 16.0 14.50 15.80
CTL 160715C00017000 C 07/15/16 17.0 13.50 14.60
CTL 160715C00018000 C 07/15/16 18.0 12.50 13.60
CTL 160715C00019000 C 07/15/16 19.0 11.50 12.60
CTL 160715C00020000 C 07/15/16 20.0 10.50 11.70
CTL 160715C00021000 C 07/15/16 21.0 9.80 10.60
CTL 160715C00022000 C 07/15/16 22.0 8.80 9.60
CTL 160715C00023000 C 07/15/16 23.0 7.80 8.80
CTL 160715C00024000 C 07/15/16 24.0 6.80 7.70
CTL 160715C00025000 C 07/15/16 25.0 5.90 6.80
CTL 160715C00026000 C 07/15/16 26.0 5.40 5.80
CTL 160715C00027000 C 07/15/16 27.0 4.50 4.80
CTL 160715C00028000 C 07/15/16 28.0 3.70 4.00
CTL 160715C00029000 C 07/15/16 29.0 2.85 3.20
CTL 160715C00030000 C 07/15/16 30.0 2.25 2.40
CTL 160715C00031000 C 07/15/16 31.0 1.65 1.75
CTL 160715C00032000 C 07/15/16 32.0 1.10 1.20
CTL 160715C00033000 C 07/15/16 33.0 0.70 0.85
CTL 160715C00034000 C 07/15/16 34.0 0.40 0.55
CTL 160715C00035000 C 07/15/16 35.0 0.25 0.35
CTL 160715C00036000 C 07/15/16 36.0 0.10 0.20
CTL 160715C00037000 C 07/15/16 37.0 0.05 0.15
CTL 160715C00038000 C 07/15/16 38.0 0.00 0.10
CTL 160715C00039000 C 07/15/16 39.0 0.00 0.05
CTL 160715P00014000 P 07/15/16 14.0 0.00 0.10
CTL 160715P00015000 P 07/15/16 15.0 0.00 0.10
CTL 160715P00016000 P 07/15/16 16.0 0.00 0.10
CTL 160715P00017000 P 07/15/16 17.0 0.05 0.15
CTL 160715P00018000 P 07/15/16 18.0 0.05 0.15
CTL 160715P00019000 P 07/15/16 19.0 0.05 0.15
CTL 160715P00020000 P 07/15/16 20.0 0.10 0.20
CTL 160715P00021000 P 07/15/16 21.0 0.10 0.20
CTL 160715P00022000 P 07/15/16 22.0 0.15 0.20
CTL 160715P00023000 P 07/15/16 23.0 0.15 0.25
CTL 160715P00024000 P 07/15/16 24.0 0.20 0.35
CTL 160715P00025000 P 07/15/16 25.0 0.30 0.40
CTL 160715P00026000 P 07/15/16 26.0 0.40 0.50
CTL 160715P00027000 P 07/15/16 27.0 0.50 0.65
CTL 160715P00028000 P 07/15/16 28.0 0.70 0.75
CTL 160715P00029000 P 07/15/16 29.0 0.95 1.00
CTL 160715P00030000 P 07/15/16 30.0 1.25 1.30
CTL 160715P00031000 P 07/15/16 31.0 1.65 1.70
CTL 160715P00032000 P 07/15/16 32.0 2.15 2.20
CTL 160715P00033000 P 07/15/16 33.0 2.75 2.90
CTL 160715P00034000 P 07/15/16 34.0 3.40 3.70
CTL 160715P00035000 P 07/15/16 35.0 4.20 4.70
CTL 160715P00036000 P 07/15/16 36.0 5.10 6.10
CTL 160715P00037000 P 07/15/16 37.0 6.10 7.00
CTL 160715P00038000 P 07/15/16 38.0 7.00 8.00
CTL 160715P00039000 P 07/15/16 39.0 8.00 8.90
CTL 161021C00015000 C 10/21/16 15.0 15.60 16.60
CTL 161021C00016000 C 10/21/16 16.0 14.60 15.60
CTL 161021C00017000 C 10/21/16 17.0 13.60 14.60
CTL 161021C00018000 C 10/21/16 18.0 12.50 13.60
CTL 161021C00019000 C 10/21/16 19.0 11.50 12.60
CTL 161021C00020000 C 10/21/16 20.0 10.50 11.60
CTL 161021C00021000 C 10/21/16 21.0 9.80 10.70
CTL 161021C00022000 C 10/21/16 22.0 8.80 9.70
CTL 161021C00023000 C 10/21/16 23.0 7.90 8.90
CTL 161021C00024000 C 10/21/16 24.0 7.00 7.80
CTL 161021C00025000 C 10/21/16 25.0 6.50 6.80
CTL 161021C00026000 C 10/21/16 26.0 5.70 5.90
CTL 161021C00027000 C 10/21/16 27.0 4.80 5.10
CTL 161021C00028000 C 10/21/16 28.0 4.00 4.30
CTL 161021C00029000 C 10/21/16 29.0 3.40 3.60
CTL 161021C00030000 C 10/21/16 30.0 2.80 2.90
CTL 161021C00031000 C 10/21/16 31.0 2.20 2.35
CTL 161021C00032000 C 10/21/16 32.0 1.70 1.85
CTL 161021C00033000 C 10/21/16 33.0 1.25 1.45
CTL 161021C00034000 C 10/21/16 34.0 0.95 1.05
CTL 161021C00035000 C 10/21/16 35.0 0.65 0.80
CTL 161021C00036000 C 10/21/16 36.0 0.45 0.60
CTL 161021C00037000 C 10/21/16 37.0 0.30 0.40
CTL 161021C00038000 C 10/21/16 38.0 0.20 0.30
CTL 161021C00039000 C 10/21/16 39.0 0.10 0.20
CTL 161021C00040000 C 10/21/16 40.0 0.05 0.15
CTL 161021C00041000 C 10/21/16 41.0 0.00 0.15
CTL 161021C00042000 C 10/21/16 42.0 0.00 0.10
CTL 161021P00015000 P 10/21/16 15.0 0.15 0.25
CTL 161021P00016000 P 10/21/16 16.0 0.15 0.25
CTL 161021P00017000 P 10/21/16 17.0 0.20 0.30
CTL 161021P00018000 P 10/21/16 18.0 0.25 0.35
CTL 161021P00019000 P 10/21/16 19.0 0.25 0.40
CTL 161021P00020000 P 10/21/16 20.0 0.30 0.45
CTL 161021P00021000 P 10/21/16 21.0 0.40 0.55
CTL 161021P00022000 P 10/21/16 22.0 0.45 0.60
CTL 161021P00023000 P 10/21/16 23.0 0.55 0.70
CTL 161021P00024000 P 10/21/16 24.0 0.70 0.85
CTL 161021P00025000 P 10/21/16 25.0 0.85 1.00
CTL 161021P00026000 P 10/21/16 26.0 1.00 1.20
CTL 161021P00027000 P 10/21/16 27.0 1.25 1.45
CTL 161021P00028000 P 10/21/16 28.0 1.50 1.70
CTL 161021P00029000 P 10/21/16 29.0 1.85 2.00
CTL 161021P00030000 P 10/21/16 30.0 2.20 2.40
CTL 161021P00031000 P 10/21/16 31.0 2.65 2.85
CTL 161021P00032000 P 10/21/16 32.0 3.10 3.40
CTL 161021P00033000 P 10/21/16 33.0 3.70 4.00
CTL 161021P00034000 P 10/21/16 34.0 4.40 4.70
CTL 161021P00035000 P 10/21/16 35.0 5.10 5.40
CTL 161021P00036000 P 10/21/16 36.0 5.90 6.20
CTL 161021P00037000 P 10/21/16 37.0 6.80 7.40
CTL 161021P00038000 P 10/21/16 38.0 7.70 8.60
CTL 161021P00039000 P 10/21/16 39.0 8.60 9.60
CTL 161021P00040000 P 10/21/16 40.0 9.50 10.50
CTL 161021P00041000 P 10/21/16 41.0 10.50 11.60
CTL 161021P00042000 P 10/21/16 42.0 11.50 12.60
CTL 170120C00013000 C 01/20/17 13.0 17.60 18.70
CTL 170120C00015000 C 01/20/17 15.0 15.50 16.90
CTL 170120C00016000 C 01/20/17 16.0 14.60 15.70
CTL 170120C00017000 C 01/20/17 17.0 13.70 14.60
CTL 170120C00018000 C 01/20/17 18.0 12.50 13.60
CTL 170120C00019000 C 01/20/17 19.0 11.80 12.60
CTL 170120C00020000 C 01/20/17 20.0 10.50 11.70
CTL 170120C00021000 C 01/20/17 21.0 9.70 10.70
CTL 170120C00022000 C 01/20/17 22.0 8.90 9.70
CTL 170120C00023000 C 01/20/17 23.0 8.40 9.00
CTL 170120C00024000 C 01/20/17 24.0 7.50 7.90
CTL 170120C00025000 C 01/20/17 25.0 6.60 7.00
CTL 170120C00026000 C 01/20/17 26.0 5.80 6.20
CTL 170120C00027000 C 01/20/17 27.0 5.00 5.30
CTL 170120C00028000 C 01/20/17 28.0 4.20 4.60
CTL 170120C00029000 C 01/20/17 29.0 3.70 3.90
CTL 170120C00030000 C 01/20/17 30.0 3.10 3.30
CTL 170120C00031000 C 01/20/17 31.0 2.55 2.70
CTL 170120C00032000 C 01/20/17 32.0 2.05 2.25
CTL 170120C00033000 C 01/20/17 33.0 1.65 1.80
CTL 170120C00034000 C 01/20/17 34.0 1.25 1.45
CTL 170120C00035000 C 01/20/17 35.0 1.00 1.15
CTL 170120C00036000 C 01/20/17 36.0 0.70 0.85
CTL 170120C00037000 C 01/20/17 37.0 0.55 0.70
CTL 170120C00038000 C 01/20/17 38.0 0.35 0.50
CTL 170120C00039000 C 01/20/17 39.0 0.25 0.40
CTL 170120C00040000 C 01/20/17 40.0 0.15 0.35
CTL 170120C00041000 C 01/20/17 41.0 0.10 0.25
CTL 170120C00042000 C 01/20/17 42.0 0.05 0.20
CTL 170120C00043000 C 01/20/17 43.0 0.05 0.15
CTL 170120C00044000 C 01/20/17 44.0 0.00 0.15
CTL 170120C00045000 C 01/20/17 45.0 0.05 0.10
CTL 170120C00047000 C 01/20/17 47.0 0.00 0.10
CTL 170120C00050000 C 01/20/17 50.0 0.00 0.10
CTL 170120C00055000 C 01/20/17 55.0 0.00 0.05
CTL 170120C00060000 C 01/20/17 60.0 0.00 0.05
CTL 170120P00013000 P 01/20/17 13.0 0.20 0.30
CTL 170120P00015000 P 01/20/17 15.0 0.30 0.40
CTL 170120P00016000 P 01/20/17 16.0 0.30 0.45
CTL 170120P00017000 P 01/20/17 17.0 0.40 0.50
CTL 170120P00018000 P 01/20/17 18.0 0.45 0.60
CTL 170120P00019000 P 01/20/17 19.0 0.50 0.65
CTL 170120P00020000 P 01/20/17 20.0 0.60 0.75
CTL 170120P00021000 P 01/20/17 21.0 0.70 0.85
CTL 170120P00022000 P 01/20/17 22.0 0.80 1.00
CTL 170120P00023000 P 01/20/17 23.0 1.00 1.10
CTL 170120P00024000 P 01/20/17 24.0 1.15 1.30
CTL 170120P00025000 P 01/20/17 25.0 1.35 1.50
CTL 170120P00026000 P 01/20/17 26.0 1.60 1.75
CTL 170120P00027000 P 01/20/17 27.0 1.90 2.05
CTL 170120P00028000 P 01/20/17 28.0 2.20 2.30
CTL 170120P00029000 P 01/20/17 29.0 2.55 2.75
CTL 170120P00030000 P 01/20/17 30.0 3.00 3.10
CTL 170120P00031000 P 01/20/17 31.0 3.40 3.70
CTL 170120P00032000 P 01/20/17 32.0 4.00 4.20
CTL 170120P00033000 P 01/20/17 33.0 4.60 4.80
CTL 170120P00034000 P 01/20/17 34.0 5.20 5.50
CTL 170120P00035000 P 01/20/17 35.0 5.90 6.30
CTL 170120P00036000 P 01/20/17 36.0 6.70 7.00
CTL 170120P00037000 P 01/20/17 37.0 7.50 8.20
CTL 170120P00038000 P 01/20/17 38.0 7.90 9.00
CTL 170120P00039000 P 01/20/17 39.0 9.20 10.10
CTL 170120P00040000 P 01/20/17 40.0 10.00 11.10
CTL 170120P00041000 P 01/20/17 41.0 11.00 12.40
CTL 170120P00042000 P 01/20/17 42.0 12.00 13.20
CTL 170120P00043000 P 01/20/17 43.0 13.00 14.10
CTL 170120P00044000 P 01/20/17 44.0 13.50 14.80
CTL 170120P00045000 P 01/20/17 45.0 14.80 16.10
CTL 170120P00047000 P 01/20/17 47.0 16.90 17.90
CTL 170120P00050000 P 01/20/17 50.0 19.90 21.00
CTL 170120P00055000 P 01/20/17 55.0 24.40 26.00
CTL 170120P00060000 P 01/20/17 60.0 29.80 30.90
CTL 180119C00013000 C 01/19/18 13.0 17.60 19.30
CTL 180119C00015000 C 01/19/18 15.0 15.50 17.30
CTL 180119C00018000 C 01/19/18 18.0 12.50 14.30
CTL 180119C00020000 C 01/19/18 20.0 10.50 12.20
CTL 180119C00023000 C 01/19/18 23.0 8.30 9.20
CTL 180119C00025000 C 01/19/18 25.0 6.60 7.30
CTL 180119C00027000 C 01/19/18 27.0 5.00 6.00
CTL 180119C00030000 C 01/19/18 30.0 3.40 4.20
CTL 180119C00032000 C 01/19/18 32.0 2.50 3.30
CTL 180119C00035000 C 01/19/18 35.0 1.70 2.25
CTL 180119C00037000 C 01/19/18 37.0 1.10 1.75
CTL 180119C00040000 C 01/19/18 40.0 0.60 1.30
CTL 180119C00045000 C 01/19/18 45.0 0.15 0.75
CTL 180119P00013000 P 01/19/18 13.0 0.65 1.15
CTL 180119P00015000 P 01/19/18 15.0 0.90 1.35
CTL 180119P00018000 P 01/19/18 18.0 1.25 1.70
CTL 180119P00020000 P 01/19/18 20.0 1.65 2.05
CTL 180119P00023000 P 01/19/18 23.0 2.50 2.75
CTL 180119P00025000 P 01/19/18 25.0 3.00 3.40
CTL 180119P00027000 P 01/19/18 27.0 3.80 4.10
CTL 180119P00030000 P 01/19/18 30.0 5.20 5.60
CTL 180119P00032000 P 01/19/18 32.0 6.40 6.90
CTL 180119P00035000 P 01/19/18 35.0 8.30 9.60
CTL 180119P00037000 P 01/19/18 37.0 9.70 11.10
CTL 180119P00040000 P 01/19/18 40.0 12.10 13.60
CTL 180119P00045000 P 01/19/18 45.0 16.60 18.10

OPRA data is delayed 15 minutes.