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 (2017-09-15)Premium Content

Centurylink Inc (CTL)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 171020C00014000 C 10/20/17 14.0 4.90 5.10
CTL 171020C00015000 C 10/20/17 15.0 3.90 4.10
CTL 171020C00016000 C 10/20/17 16.0 2.90 3.10
CTL 171020C00017000 C 10/20/17 17.0 1.90 2.25
CTL 171020C00018000 C 10/20/17 18.0 0.90 1.20
CTL 171020C00019000 C 10/20/17 19.0 0.20 0.30
CTL 171020C00020000 C 10/20/17 20.0 0.05 0.10
CTL 171020C00021000 C 10/20/17 21.0 0.00 0.05
CTL 171020C00022000 C 10/20/17 22.0 0.00 0.05
CTL 171020C00023000 C 10/20/17 23.0 0.00 0.05
CTL 171020C00024000 C 10/20/17 24.0 0.00 0.05
CTL 171020C00025000 C 10/20/17 25.0 0.00 0.05
CTL 171020C00026000 C 10/20/17 26.0 0.00 0.05
CTL 171020C00027000 C 10/20/17 27.0 0.00 0.05
CTL 171020C00028000 C 10/20/17 28.0 0.00 0.05
CTL 171020C00029000 C 10/20/17 29.0 0.00 0.05
CTL 171020C00030000 C 10/20/17 30.0 0.00 0.05
CTL 171020C00031000 C 10/20/17 31.0 0.00 0.05
CTL 171020C00032000 C 10/20/17 32.0 0.00 0.05
CTL 171020C00033000 C 10/20/17 33.0 0.00 0.05
CTL 171020C00034000 C 10/20/17 34.0 0.00 0.05
CTL 171020C00035000 C 10/20/17 35.0 0.00 0.05
CTL 171020P00014000 P 10/20/17 14.0 0.00 0.05
CTL 171020P00015000 P 10/20/17 15.0 0.00 0.05
CTL 171020P00016000 P 10/20/17 16.0 0.00 0.05
CTL 171020P00017000 P 10/20/17 17.0 0.00 0.05
CTL 171020P00018000 P 10/20/17 18.0 0.00 0.05
CTL 171020P00019000 P 10/20/17 19.0 0.20 0.30
CTL 171020P00020000 P 10/20/17 20.0 0.95 1.10
CTL 171020P00021000 P 10/20/17 21.0 1.75 2.10
CTL 171020P00022000 P 10/20/17 22.0 2.75 3.10
CTL 171020P00023000 P 10/20/17 23.0 3.90 4.10
CTL 171020P00024000 P 10/20/17 24.0 4.80 5.10
CTL 171020P00025000 P 10/20/17 25.0 5.90 6.10
CTL 171020P00026000 P 10/20/17 26.0 6.80 7.10
CTL 171020P00027000 P 10/20/17 27.0 7.80 8.40
CTL 171020P00028000 P 10/20/17 28.0 8.90 9.20
CTL 171020P00029000 P 10/20/17 29.0 9.80 10.30
CTL 171020P00030000 P 10/20/17 30.0 10.80 11.30
CTL 171020P00031000 P 10/20/17 31.0 11.90 12.30
CTL 171020P00032000 P 10/20/17 32.0 12.70 13.70
CTL 171020P00033000 P 10/20/17 33.0 13.80 14.20
CTL 171020P00034000 P 10/20/17 34.0 14.80 15.20
CTL 171020P00035000 P 10/20/17 35.0 15.70 16.20
CTL 171117C00011000 C 11/17/17 11.0 7.90 8.40
CTL 171117C00012000 C 11/17/17 12.0 6.80 7.20
CTL 171117C00013000 C 11/17/17 13.0 5.90 6.10
CTL 171117C00014000 C 11/17/17 14.0 4.80 5.20
CTL 171117C00015000 C 11/17/17 15.0 3.90 4.30
CTL 171117C00016000 C 11/17/17 16.0 3.00 3.30
CTL 171117C00017000 C 11/17/17 17.0 2.20 2.55
CTL 171117C00018000 C 11/17/17 18.0 1.45 1.70
CTL 171117C00019000 C 11/17/17 19.0 0.90 1.00
CTL 171117C00020000 C 11/17/17 20.0 0.45 0.60
CTL 171117C00021000 C 11/17/17 21.0 0.20 0.30
CTL 171117C00022000 C 11/17/17 22.0 0.10 0.20
CTL 171117C00023000 C 11/17/17 23.0 0.05 0.15
CTL 171117C00024000 C 11/17/17 24.0 0.00 0.10
CTL 171117C00025000 C 11/17/17 25.0 0.00 0.10
CTL 171117C00026000 C 11/17/17 26.0 0.00 0.10
CTL 171117C00027000 C 11/17/17 27.0 0.00 0.10
CTL 171117P00011000 P 11/17/17 11.0 0.00 0.10
CTL 171117P00012000 P 11/17/17 12.0 0.00 0.10
CTL 171117P00013000 P 11/17/17 13.0 0.00 0.10
CTL 171117P00014000 P 11/17/17 14.0 0.00 0.10
CTL 171117P00015000 P 11/17/17 15.0 0.05 0.10
CTL 171117P00016000 P 11/17/17 16.0 0.10 0.20
CTL 171117P00017000 P 11/17/17 17.0 0.20 0.30
CTL 171117P00018000 P 11/17/17 18.0 0.45 0.55
CTL 171117P00019000 P 11/17/17 19.0 0.85 0.95
CTL 171117P00020000 P 11/17/17 20.0 1.45 1.60
CTL 171117P00021000 P 11/17/17 21.0 2.15 2.35
CTL 171117P00022000 P 11/17/17 22.0 3.00 3.30
CTL 171117P00023000 P 11/17/17 23.0 3.90 4.30
CTL 171117P00024000 P 11/17/17 24.0 4.90 5.30
CTL 171117P00025000 P 11/17/17 25.0 5.90 6.20
CTL 171117P00026000 P 11/17/17 26.0 6.90 7.20
CTL 171117P00027000 P 11/17/17 27.0 7.60 8.10
CTL 180119C00011000 C 01/19/18 11.0 7.90 8.10
CTL 180119C00012000 C 01/19/18 12.0 6.90 7.40
CTL 180119C00013000 C 01/19/18 13.0 5.90 6.30
CTL 180119C00014000 C 01/19/18 14.0 4.90 5.60
CTL 180119C00015000 C 01/19/18 15.0 4.00 4.40
CTL 180119C00016000 C 01/19/18 16.0 3.20 3.50
CTL 180119C00017000 C 01/19/18 17.0 2.40 2.70
CTL 180119C00018000 C 01/19/18 18.0 1.70 1.95
CTL 180119C00019000 C 01/19/18 19.0 1.20 1.60
CTL 180119C00020000 C 01/19/18 20.0 0.85 0.95
CTL 180119C00021000 C 01/19/18 21.0 0.50 0.70
CTL 180119C00022000 C 01/19/18 22.0 0.40 0.45
CTL 180119C00023000 C 01/19/18 23.0 0.20 0.30
CTL 180119C00024000 C 01/19/18 24.0 0.10 0.25
CTL 180119C00025000 C 01/19/18 25.0 0.10 0.20
CTL 180119C00026000 C 01/19/18 26.0 0.05 0.15
CTL 180119C00027000 C 01/19/18 27.0 0.05 0.15
CTL 180119C00028000 C 01/19/18 28.0 0.00 0.10
CTL 180119C00029000 C 01/19/18 29.0 0.00 0.10
CTL 180119C00030000 C 01/19/18 30.0 0.00 0.10
CTL 180119C00031000 C 01/19/18 31.0 0.00 0.10
CTL 180119C00032000 C 01/19/18 32.0 0.00 0.10
CTL 180119C00033000 C 01/19/18 33.0 0.00 0.10
CTL 180119C00034000 C 01/19/18 34.0 0.00 0.10
CTL 180119C00035000 C 01/19/18 35.0 0.00 0.10
CTL 180119C00036000 C 01/19/18 36.0 0.00 0.10
CTL 180119C00037000 C 01/19/18 37.0 0.00 0.10
CTL 180119C00038000 C 01/19/18 38.0 0.00 0.10
CTL 180119C00039000 C 01/19/18 39.0 0.00 0.10
CTL 180119C00040000 C 01/19/18 40.0 0.00 0.10
CTL 180119C00045000 C 01/19/18 45.0 0.00 0.10
CTL 180119P00011000 P 01/19/18 11.0 0.00 0.15
CTL 180119P00012000 P 01/19/18 12.0 0.05 0.20
CTL 180119P00013000 P 01/19/18 13.0 0.10 0.25
CTL 180119P00014000 P 01/19/18 14.0 0.15 0.30
CTL 180119P00015000 P 01/19/18 15.0 0.25 0.45
CTL 180119P00016000 P 01/19/18 16.0 0.45 0.65
CTL 180119P00017000 P 01/19/18 17.0 0.75 0.85
CTL 180119P00018000 P 01/19/18 18.0 1.10 1.25
CTL 180119P00019000 P 01/19/18 19.0 1.60 1.80
CTL 180119P00020000 P 01/19/18 20.0 2.25 2.40
CTL 180119P00021000 P 01/19/18 21.0 2.95 3.20
CTL 180119P00022000 P 01/19/18 22.0 3.70 4.00
CTL 180119P00023000 P 01/19/18 23.0 4.60 4.90
CTL 180119P00024000 P 01/19/18 24.0 5.50 5.80
CTL 180119P00025000 P 01/19/18 25.0 6.40 6.70
CTL 180119P00026000 P 01/19/18 26.0 7.30 7.70
CTL 180119P00027000 P 01/19/18 27.0 8.40 8.70
CTL 180119P00028000 P 01/19/18 28.0 9.30 9.70
CTL 180119P00029000 P 01/19/18 29.0 10.30 10.70
CTL 180119P00030000 P 01/19/18 30.0 11.40 11.60
CTL 180119P00031000 P 01/19/18 31.0 12.30 12.70
CTL 180119P00032000 P 01/19/18 32.0 13.30 13.70
CTL 180119P00033000 P 01/19/18 33.0 14.30 15.20
CTL 180119P00034000 P 01/19/18 34.0 15.30 15.90
CTL 180119P00035000 P 01/19/18 35.0 16.30 17.10
CTL 180119P00036000 P 01/19/18 36.0 17.20 18.50
CTL 180119P00037000 P 01/19/18 37.0 18.30 19.00
CTL 180119P00038000 P 01/19/18 38.0 19.30 20.40
CTL 180119P00039000 P 01/19/18 39.0 20.20 21.00
CTL 180119P00040000 P 01/19/18 40.0 21.20 21.60
CTL 180119P00045000 P 01/19/18 45.0 26.20 26.60
CTL 180420C00010000 C 04/20/18 10.0 8.70 9.30
CTL 180420C00011000 C 04/20/18 11.0 7.70 8.30
CTL 180420C00012000 C 04/20/18 12.0 6.80 7.30
CTL 180420C00013000 C 04/20/18 13.0 5.80 6.40
CTL 180420C00014000 C 04/20/18 14.0 4.80 5.50
CTL 180420C00015000 C 04/20/18 15.0 4.10 4.50
CTL 180420C00016000 C 04/20/18 16.0 3.30 3.80
CTL 180420C00017000 C 04/20/18 17.0 2.60 2.95
CTL 180420C00018000 C 04/20/18 18.0 2.05 2.35
CTL 180420C00019000 C 04/20/18 19.0 1.55 1.75
CTL 180420C00020000 C 04/20/18 20.0 1.15 1.35
CTL 180420C00021000 C 04/20/18 21.0 0.85 1.00
CTL 180420C00022000 C 04/20/18 22.0 0.60 0.80
CTL 180420C00023000 C 04/20/18 23.0 0.45 0.60
CTL 180420C00024000 C 04/20/18 24.0 0.30 0.45
CTL 180420C00025000 C 04/20/18 25.0 0.20 0.35
CTL 180420C00026000 C 04/20/18 26.0 0.15 0.30
CTL 180420C00027000 C 04/20/18 27.0 0.10 0.25
CTL 180420C00028000 C 04/20/18 28.0 0.05 0.20
CTL 180420C00029000 C 04/20/18 29.0 0.05 0.15
CTL 180420C00030000 C 04/20/18 30.0 0.00 0.15
CTL 180420C00031000 C 04/20/18 31.0 0.00 0.15
CTL 180420C00032000 C 04/20/18 32.0 0.00 0.10
CTL 180420C00033000 C 04/20/18 33.0 0.00 0.10
CTL 180420C00034000 C 04/20/18 34.0 0.00 0.10
CTL 180420C00035000 C 04/20/18 35.0 0.00 0.05
CTL 180420P00010000 P 04/20/18 10.0 0.10 0.20
CTL 180420P00011000 P 04/20/18 11.0 0.15 0.30
CTL 180420P00012000 P 04/20/18 12.0 0.20 0.35
CTL 180420P00013000 P 04/20/18 13.0 0.35 0.50
CTL 180420P00014000 P 04/20/18 14.0 0.50 0.65
CTL 180420P00015000 P 04/20/18 15.0 0.70 0.85
CTL 180420P00016000 P 04/20/18 16.0 1.00 1.15
CTL 180420P00017000 P 04/20/18 17.0 1.35 1.55
CTL 180420P00018000 P 04/20/18 18.0 1.75 2.00
CTL 180420P00019000 P 04/20/18 19.0 2.30 2.50
CTL 180420P00020000 P 04/20/18 20.0 2.95 3.20
CTL 180420P00021000 P 04/20/18 21.0 3.60 3.90
CTL 180420P00022000 P 04/20/18 22.0 4.30 4.70
CTL 180420P00023000 P 04/20/18 23.0 5.20 5.50
CTL 180420P00024000 P 04/20/18 24.0 6.10 6.40
CTL 180420P00025000 P 04/20/18 25.0 6.80 7.30
CTL 180420P00026000 P 04/20/18 26.0 7.70 8.40
CTL 180420P00027000 P 04/20/18 27.0 8.60 9.40
CTL 180420P00028000 P 04/20/18 28.0 9.50 10.30
CTL 180420P00029000 P 04/20/18 29.0 10.50 11.50
CTL 180420P00030000 P 04/20/18 30.0 11.40 12.30
CTL 180420P00031000 P 04/20/18 31.0 12.30 13.40
CTL 180420P00032000 P 04/20/18 32.0 13.40 14.20
CTL 180420P00033000 P 04/20/18 33.0 14.50 15.30
CTL 180420P00034000 P 04/20/18 34.0 15.40 16.30
CTL 180420P00035000 P 04/20/18 35.0 16.30 17.20
CTL 190118C00008000 C 01/18/19 8.0 10.40 11.60
CTL 190118C00010000 C 01/18/19 10.0 8.40 9.70
CTL 190118C00013000 C 01/18/19 13.0 6.00 6.80
CTL 190118C00015000 C 01/18/19 15.0 4.00 5.00
CTL 190118C00018000 C 01/18/19 18.0 2.35 3.00
CTL 190118C00020000 C 01/18/19 20.0 1.75 2.00
CTL 190118C00023000 C 01/18/19 23.0 0.85 1.30
CTL 190118C00025000 C 01/18/19 25.0 0.60 0.85
CTL 190118C00027000 C 01/18/19 27.0 0.35 0.60
CTL 190118C00030000 C 01/18/19 30.0 0.20 0.50
CTL 190118C00032000 C 01/18/19 32.0 0.05 0.30
CTL 190118C00035000 C 01/18/19 35.0 0.05 0.30
CTL 190118C00037000 C 01/18/19 37.0 0.00 0.20
CTL 190118C00040000 C 01/18/19 40.0 0.00 0.20
CTL 190118P00008000 P 01/18/19 8.0 0.30 0.50
CTL 190118P00010000 P 01/18/19 10.0 0.50 0.85
CTL 190118P00013000 P 01/18/19 13.0 1.15 1.55
CTL 190118P00015000 P 01/18/19 15.0 1.75 2.25
CTL 190118P00018000 P 01/18/19 18.0 3.30 3.80
CTL 190118P00020000 P 01/18/19 20.0 4.30 5.40
CTL 190118P00023000 P 01/18/19 23.0 6.50 7.40
CTL 190118P00025000 P 01/18/19 25.0 8.20 9.10
CTL 190118P00027000 P 01/18/19 27.0 9.90 10.80
CTL 190118P00030000 P 01/18/19 30.0 12.30 14.30
CTL 190118P00032000 P 01/18/19 32.0 13.90 16.30
CTL 190118P00035000 P 01/18/19 35.0 15.70 20.20
CTL 190118P00037000 P 01/18/19 37.0 17.50 22.20
CTL 190118P00040000 P 01/18/19 40.0 20.50 25.00
CTL 200117C00003000 C 01/17/20 3.0 14.10 18.40
CTL 200117C00005000 C 01/17/20 5.0 11.80 16.40
CTL 200117C00008000 C 01/17/20 8.0 9.10 13.40
CTL 200117C00010000 C 01/17/20 10.0 7.20 11.40
CTL 200117C00013000 C 01/17/20 13.0 5.90 8.60
CTL 200117C00015000 C 01/17/20 15.0 4.40 6.60
CTL 200117C00017000 C 01/17/20 17.0 3.30 4.10
CTL 200117C00020000 C 01/17/20 20.0 2.00 3.00
CTL 200117C00022000 C 01/17/20 22.0 1.50 2.90
CTL 200117C00025000 C 01/17/20 25.0 0.80 1.60
CTL 200117C00027000 C 01/17/20 27.0 0.50 2.00
CTL 200117C00030000 C 01/17/20 30.0 0.40 1.10
CTL 200117C00035000 C 01/17/20 35.0 0.20 0.85
CTL 200117P00003000 P 01/17/20 3.0 0.00 0.60
CTL 200117P00005000 P 01/17/20 5.0 0.30 0.90
CTL 200117P00008000 P 01/17/20 8.0 0.45 1.50
CTL 200117P00010000 P 01/17/20 10.0 1.10 1.80
CTL 200117P00013000 P 01/17/20 13.0 1.95 3.20
CTL 200117P00015000 P 01/17/20 15.0 2.95 4.60
CTL 200117P00017000 P 01/17/20 17.0 4.00 5.20
CTL 200117P00020000 P 01/17/20 20.0 6.00 7.00
CTL 200117P00022000 P 01/17/20 22.0 7.30 9.90
CTL 200117P00025000 P 01/17/20 25.0 9.30 12.60
CTL 200117P00027000 P 01/17/20 27.0 9.90 14.20
CTL 200117P00030000 P 01/17/20 30.0 12.80 15.00
CTL 200117P00035000 P 01/17/20 35.0 17.10 21.40

OPRA data is delayed 15 minutes.