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 (2014-12-19)Premium Content

Centurylink Inc (CTL)
As of Jan 28 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 150220C00031000 C 02/20/15 31.0 7.60 8.50
CTL 150220C00032000 C 02/20/15 32.0 6.70 7.50
CTL 150220C00033000 C 02/20/15 33.0 5.70 6.50
CTL 150220C00034000 C 02/20/15 34.0 4.80 5.50
CTL 150220C00035000 C 02/20/15 35.0 3.80 4.50
CTL 150220C00036000 C 02/20/15 36.0 2.90 3.60
CTL 150220C00037000 C 02/20/15 37.0 2.05 2.80
CTL 150220C00038000 C 02/20/15 38.0 1.50 1.60
CTL 150220C00039000 C 02/20/15 39.0 0.85 0.95
CTL 150220C00040000 C 02/20/15 40.0 0.40 0.50
CTL 150220C00041000 C 02/20/15 41.0 0.15 0.25
CTL 150220C00042000 C 02/20/15 42.0 0.05 0.15
CTL 150220C00043000 C 02/20/15 43.0 0.00 0.10
CTL 150220C00044000 C 02/20/15 44.0 0.00 0.05
CTL 150220C00045000 C 02/20/15 45.0 0.00 0.05
CTL 150220C00046000 C 02/20/15 46.0 0.00 0.05
CTL 150220C00047000 C 02/20/15 47.0 0.00 0.05
CTL 150220P00031000 P 02/20/15 31.0 0.00 0.10
CTL 150220P00032000 P 02/20/15 32.0 0.00 0.10
CTL 150220P00033000 P 02/20/15 33.0 0.00 0.10
CTL 150220P00034000 P 02/20/15 34.0 0.05 0.15
CTL 150220P00035000 P 02/20/15 35.0 0.05 0.20
CTL 150220P00036000 P 02/20/15 36.0 0.15 0.25
CTL 150220P00037000 P 02/20/15 37.0 0.30 0.35
CTL 150220P00038000 P 02/20/15 38.0 0.50 0.60
CTL 150220P00039000 P 02/20/15 39.0 0.85 0.95
CTL 150220P00040000 P 02/20/15 40.0 1.40 1.55
CTL 150220P00041000 P 02/20/15 41.0 2.00 2.40
CTL 150220P00042000 P 02/20/15 42.0 2.80 3.40
CTL 150220P00043000 P 02/20/15 43.0 3.70 4.40
CTL 150220P00044000 P 02/20/15 44.0 4.70 5.40
CTL 150220P00045000 P 02/20/15 45.0 5.60 6.40
CTL 150220P00046000 P 02/20/15 46.0 6.50 7.60
CTL 150220P00047000 P 02/20/15 47.0 7.60 8.60
CTL 150320C00030000 C 03/20/15 30.0 8.80 9.30
CTL 150320C00031000 C 03/20/15 31.0 7.80 8.30
CTL 150320C00032000 C 03/20/15 32.0 6.80 7.30
CTL 150320C00033000 C 03/20/15 33.0 5.90 6.30
CTL 150320C00034000 C 03/20/15 34.0 4.90 5.30
CTL 150320C00035000 C 03/20/15 35.0 4.00 4.40
CTL 150320C00036000 C 03/20/15 36.0 3.10 3.50
CTL 150320C00037000 C 03/20/15 37.0 2.30 2.60
CTL 150320C00038000 C 03/20/15 38.0 1.65 1.75
CTL 150320C00039000 C 03/20/15 39.0 1.00 1.10
CTL 150320C00040000 C 03/20/15 40.0 0.55 0.65
CTL 150320C00041000 C 03/20/15 41.0 0.25 0.40
CTL 150320C00042000 C 03/20/15 42.0 0.10 0.20
CTL 150320C00043000 C 03/20/15 43.0 0.00 0.10
CTL 150320C00044000 C 03/20/15 44.0 0.00 0.10
CTL 150320C00045000 C 03/20/15 45.0 0.00 0.05
CTL 150320C00046000 C 03/20/15 46.0 0.00 0.05
CTL 150320P00030000 P 03/20/15 30.0 0.00 0.10
CTL 150320P00031000 P 03/20/15 31.0 0.05 0.15
CTL 150320P00032000 P 03/20/15 32.0 0.05 0.20
CTL 150320P00033000 P 03/20/15 33.0 0.10 0.20
CTL 150320P00034000 P 03/20/15 34.0 0.20 0.30
CTL 150320P00035000 P 03/20/15 35.0 0.30 0.40
CTL 150320P00036000 P 03/20/15 36.0 0.45 0.55
CTL 150320P00037000 P 03/20/15 37.0 0.65 0.75
CTL 150320P00038000 P 03/20/15 38.0 1.00 1.10
CTL 150320P00039000 P 03/20/15 39.0 1.45 1.55
CTL 150320P00040000 P 03/20/15 40.0 2.05 2.20
CTL 150320P00041000 P 03/20/15 41.0 2.70 2.95
CTL 150320P00042000 P 03/20/15 42.0 3.50 3.90
CTL 150320P00043000 P 03/20/15 43.0 4.40 4.80
CTL 150320P00044000 P 03/20/15 44.0 5.30 5.80
CTL 150320P00045000 P 03/20/15 45.0 6.30 6.80
CTL 150320P00046000 P 03/20/15 46.0 7.30 7.80
CTL 150417C00021000 C 04/17/15 21.0 17.80 18.30
CTL 150417C00023000 C 04/17/15 23.0 15.80 17.70
CTL 150417C00024000 C 04/17/15 24.0 14.80 16.70
CTL 150417C00025000 C 04/17/15 25.0 13.80 14.30
CTL 150417C00026000 C 04/17/15 26.0 12.80 13.30
CTL 150417C00027000 C 04/17/15 27.0 11.80 12.30
CTL 150417C00028000 C 04/17/15 28.0 10.80 11.30
CTL 150417C00029000 C 04/17/15 29.0 9.80 10.20
CTL 150417C00030000 C 04/17/15 30.0 8.80 9.30
CTL 150417C00031000 C 04/17/15 31.0 7.80 8.30
CTL 150417C00032000 C 04/17/15 32.0 6.80 7.30
CTL 150417C00033000 C 04/17/15 33.0 5.90 6.30
CTL 150417C00034000 C 04/17/15 34.0 4.90 5.40
CTL 150417C00035000 C 04/17/15 35.0 4.10 4.40
CTL 150417C00036000 C 04/17/15 36.0 3.20 3.50
CTL 150417C00037000 C 04/17/15 37.0 2.40 2.70
CTL 150417C00038000 C 04/17/15 38.0 1.80 1.90
CTL 150417C00039000 C 04/17/15 39.0 1.20 1.30
CTL 150417C00040000 C 04/17/15 40.0 0.75 0.85
CTL 150417C00041000 C 04/17/15 41.0 0.40 0.55
CTL 150417C00042000 C 04/17/15 42.0 0.20 0.30
CTL 150417C00043000 C 04/17/15 43.0 0.10 0.20
CTL 150417C00044000 C 04/17/15 44.0 0.05 0.10
CTL 150417C00045000 C 04/17/15 45.0 0.00 0.10
CTL 150417C00046000 C 04/17/15 46.0 0.00 0.05
CTL 150417C00047000 C 04/17/15 47.0 0.00 0.05
CTL 150417C00048000 C 04/17/15 48.0 0.00 0.05
CTL 150417C00049000 C 04/17/15 49.0 0.00 0.05
CTL 150417C00050000 C 04/17/15 50.0 0.00 0.05
CTL 150417P00021000 P 04/17/15 21.0 0.00 0.05
CTL 150417P00023000 P 04/17/15 23.0 0.00 0.10
CTL 150417P00024000 P 04/17/15 24.0 0.00 0.10
CTL 150417P00025000 P 04/17/15 25.0 0.00 0.10
CTL 150417P00026000 P 04/17/15 26.0 0.00 0.10
CTL 150417P00027000 P 04/17/15 27.0 0.05 0.10
CTL 150417P00028000 P 04/17/15 28.0 0.05 0.10
CTL 150417P00029000 P 04/17/15 29.0 0.05 0.15
CTL 150417P00030000 P 04/17/15 30.0 0.05 0.15
CTL 150417P00031000 P 04/17/15 31.0 0.10 0.20
CTL 150417P00032000 P 04/17/15 32.0 0.15 0.25
CTL 150417P00033000 P 04/17/15 33.0 0.20 0.30
CTL 150417P00034000 P 04/17/15 34.0 0.30 0.40
CTL 150417P00035000 P 04/17/15 35.0 0.45 0.55
CTL 150417P00036000 P 04/17/15 36.0 0.60 0.75
CTL 150417P00037000 P 04/17/15 37.0 0.85 1.00
CTL 150417P00038000 P 04/17/15 38.0 1.20 1.35
CTL 150417P00039000 P 04/17/15 39.0 1.70 1.80
CTL 150417P00040000 P 04/17/15 40.0 2.25 2.40
CTL 150417P00041000 P 04/17/15 41.0 2.95 3.10
CTL 150417P00042000 P 04/17/15 42.0 3.60 3.90
CTL 150417P00043000 P 04/17/15 43.0 4.40 4.90
CTL 150417P00044000 P 04/17/15 44.0 5.40 5.80
CTL 150417P00045000 P 04/17/15 45.0 6.30 6.80
CTL 150417P00046000 P 04/17/15 46.0 7.30 7.80
CTL 150417P00047000 P 04/17/15 47.0 8.30 8.80
CTL 150417P00048000 P 04/17/15 48.0 9.30 9.80
CTL 150417P00049000 P 04/17/15 49.0 10.20 11.10
CTL 150417P00050000 P 04/17/15 50.0 11.30 12.00
CTL 150717C00024000 C 07/17/15 24.0 14.30 15.30
CTL 150717C00025000 C 07/17/15 25.0 12.40 14.70
CTL 150717C00026000 C 07/17/15 26.0 12.80 13.40
CTL 150717C00027000 C 07/17/15 27.0 11.80 12.20
CTL 150717C00028000 C 07/17/15 28.0 10.80 11.30
CTL 150717C00029000 C 07/17/15 29.0 9.80 10.30
CTL 150717C00030000 C 07/17/15 30.0 8.80 9.30
CTL 150717C00031000 C 07/17/15 31.0 7.80 8.30
CTL 150717C00032000 C 07/17/15 32.0 6.90 7.30
CTL 150717C00033000 C 07/17/15 33.0 5.90 6.40
CTL 150717C00034000 C 07/17/15 34.0 5.10 5.50
CTL 150717C00035000 C 07/17/15 35.0 4.20 4.70
CTL 150717C00036000 C 07/17/15 36.0 3.60 3.70
CTL 150717C00037000 C 07/17/15 37.0 2.90 3.00
CTL 150717C00038000 C 07/17/15 38.0 2.25 2.35
CTL 150717C00039000 C 07/17/15 39.0 1.75 1.85
CTL 150717C00040000 C 07/17/15 40.0 1.30 1.40
CTL 150717C00041000 C 07/17/15 41.0 0.90 1.05
CTL 150717C00042000 C 07/17/15 42.0 0.65 0.75
CTL 150717C00043000 C 07/17/15 43.0 0.40 0.55
CTL 150717C00044000 C 07/17/15 44.0 0.30 0.40
CTL 150717C00045000 C 07/17/15 45.0 0.20 0.30
CTL 150717C00046000 C 07/17/15 46.0 0.10 0.20
CTL 150717C00047000 C 07/17/15 47.0 0.05 0.15
CTL 150717C00048000 C 07/17/15 48.0 0.00 0.15
CTL 150717C00049000 C 07/17/15 49.0 0.00 0.10
CTL 150717C00050000 C 07/17/15 50.0 0.00 0.10
CTL 150717P00024000 P 07/17/15 24.0 0.10 0.15
CTL 150717P00025000 P 07/17/15 25.0 0.10 0.20
CTL 150717P00026000 P 07/17/15 26.0 0.10 0.20
CTL 150717P00027000 P 07/17/15 27.0 0.15 0.25
CTL 150717P00028000 P 07/17/15 28.0 0.20 0.30
CTL 150717P00029000 P 07/17/15 29.0 0.25 0.35
CTL 150717P00030000 P 07/17/15 30.0 0.30 0.40
CTL 150717P00031000 P 07/17/15 31.0 0.40 0.50
CTL 150717P00032000 P 07/17/15 32.0 0.50 0.60
CTL 150717P00033000 P 07/17/15 33.0 0.65 0.75
CTL 150717P00034000 P 07/17/15 34.0 0.85 0.95
CTL 150717P00035000 P 07/17/15 35.0 1.05 1.20
CTL 150717P00036000 P 07/17/15 36.0 1.35 1.50
CTL 150717P00037000 P 07/17/15 37.0 1.70 1.85
CTL 150717P00038000 P 07/17/15 38.0 2.15 2.25
CTL 150717P00039000 P 07/17/15 39.0 2.65 2.75
CTL 150717P00040000 P 07/17/15 40.0 3.20 3.40
CTL 150717P00041000 P 07/17/15 41.0 3.90 4.10
CTL 150717P00042000 P 07/17/15 42.0 4.60 4.80
CTL 150717P00043000 P 07/17/15 43.0 5.40 5.60
CTL 150717P00044000 P 07/17/15 44.0 6.00 6.60
CTL 150717P00045000 P 07/17/15 45.0 6.90 7.50
CTL 150717P00046000 P 07/17/15 46.0 7.90 8.40
CTL 150717P00047000 P 07/17/15 47.0 8.80 9.40
CTL 150717P00048000 P 07/17/15 48.0 9.80 10.40
CTL 150717P00049000 P 07/17/15 49.0 10.70 11.30
CTL 150717P00050000 P 07/17/15 50.0 11.70 12.30
CTL 160115C00018000 C 01/15/16 18.0 20.80 21.30
CTL 160115C00020000 C 01/15/16 20.0 18.70 19.30
CTL 160115C00023000 C 01/15/16 23.0 15.80 16.30
CTL 160115C00025000 C 01/15/16 25.0 13.80 14.30
CTL 160115C00028000 C 01/15/16 28.0 10.80 11.30
CTL 160115C00030000 C 01/15/16 30.0 8.80 9.30
CTL 160115C00032000 C 01/15/16 32.0 7.10 7.50
CTL 160115C00035000 C 01/15/16 35.0 4.60 5.20
CTL 160115C00037000 C 01/15/16 37.0 3.30 3.90
CTL 160115C00040000 C 01/15/16 40.0 1.85 2.10
CTL 160115C00042000 C 01/15/16 42.0 1.10 1.40
CTL 160115C00045000 C 01/15/16 45.0 0.50 0.80
CTL 160115C00047000 C 01/15/16 47.0 0.25 0.50
CTL 160115C00050000 C 01/15/16 50.0 0.10 0.35
CTL 160115P00018000 P 01/15/16 18.0 0.10 0.25
CTL 160115P00020000 P 01/15/16 20.0 0.15 0.35
CTL 160115P00023000 P 01/15/16 23.0 0.30 0.45
CTL 160115P00025000 P 01/15/16 25.0 0.30 0.60
CTL 160115P00028000 P 01/15/16 28.0 0.60 0.90
CTL 160115P00030000 P 01/15/16 30.0 1.00 1.20
CTL 160115P00032000 P 01/15/16 32.0 1.25 1.65
CTL 160115P00035000 P 01/15/16 35.0 2.05 2.60
CTL 160115P00037000 P 01/15/16 37.0 2.85 3.50
CTL 160115P00040000 P 01/15/16 40.0 4.50 5.10
CTL 160115P00042000 P 01/15/16 42.0 5.70 6.50
CTL 160115P00045000 P 01/15/16 45.0 8.10 8.90
CTL 160115P00047000 P 01/15/16 47.0 9.90 10.60
CTL 160115P00050000 P 01/15/16 50.0 12.40 13.70
CTL 170120C00020000 C 01/20/17 20.0 18.70 19.50
CTL 170120C00023000 C 01/20/17 23.0 15.70 16.50
CTL 170120C00025000 C 01/20/17 25.0 13.70 14.50
CTL 170120C00028000 C 01/20/17 28.0 10.70 11.50
CTL 170120C00030000 C 01/20/17 30.0 8.80 9.60
CTL 170120C00033000 C 01/20/17 33.0 6.30 7.20
CTL 170120C00035000 C 01/20/17 35.0 5.00 5.80
CTL 170120C00037000 C 01/20/17 37.0 3.90 4.70
CTL 170120C00040000 C 01/20/17 40.0 2.60 3.40
CTL 170120C00042000 C 01/20/17 42.0 2.00 2.70
CTL 170120C00045000 C 01/20/17 45.0 1.25 1.95
CTL 170120C00047000 C 01/20/17 47.0 0.95 1.40
CTL 170120C00050000 C 01/20/17 50.0 0.55 1.05
CTL 170120C00055000 C 01/20/17 55.0 0.15 0.65
CTL 170120C00060000 C 01/20/17 60.0 0.05 0.45
CTL 170120P00020000 P 01/20/17 20.0 0.50 0.95
CTL 170120P00023000 P 01/20/17 23.0 0.80 1.25
CTL 170120P00025000 P 01/20/17 25.0 1.15 1.60
CTL 170120P00028000 P 01/20/17 28.0 1.75 2.25
CTL 170120P00030000 P 01/20/17 30.0 2.20 2.90
CTL 170120P00033000 P 01/20/17 33.0 3.30 4.10
CTL 170120P00035000 P 01/20/17 35.0 4.10 4.90
CTL 170120P00037000 P 01/20/17 37.0 5.10 6.10
CTL 170120P00040000 P 01/20/17 40.0 6.80 7.80
CTL 170120P00042000 P 01/20/17 42.0 8.20 9.20
CTL 170120P00045000 P 01/20/17 45.0 10.20 11.80
CTL 170120P00047000 P 01/20/17 47.0 11.70 13.30
CTL 170120P00050000 P 01/20/17 50.0 14.20 15.80
CTL 170120P00055000 P 01/20/17 55.0 18.80 20.40
CTL 170120P00060000 P 01/20/17 60.0 22.20 26.20

OPRA data is delayed 15 minutes.