Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Centurylink Inc (CTL)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 140419C00019000 C 04/19/14 19.0 14.80 15.90
CTL 140419C00020000 C 04/19/14 20.0 13.80 14.90
CTL 140419C00021000 C 04/19/14 21.0 12.80 13.90
CTL 140419C00022000 C 04/19/14 22.0 11.80 13.00
CTL 140419C00023000 C 04/19/14 23.0 10.80 11.90
CTL 140419C00024000 C 04/19/14 24.0 10.00 10.90
CTL 140419C00025000 C 04/19/14 25.0 9.00 9.90
CTL 140419C00026000 C 04/19/14 26.0 8.50 8.80
CTL 140419C00027000 C 04/19/14 27.0 7.50 7.80
CTL 140419C00028000 C 04/19/14 28.0 6.50 6.80
CTL 140419C00029000 C 04/19/14 29.0 5.50 5.80
CTL 140419C00030000 C 04/19/14 30.0 4.60 4.80
CTL 140419C00031000 C 04/19/14 31.0 3.40 3.80
CTL 140419C00032000 C 04/19/14 32.0 2.50 2.80
CTL 140419C00033000 C 04/19/14 33.0 1.65 1.80
CTL 140419C00034000 C 04/19/14 34.0 0.65 0.80
CTL 140419C00035000 C 04/19/14 35.0 0.00 0.05
CTL 140419C00036000 C 04/19/14 36.0 0.00 0.05
CTL 140419C00037000 C 04/19/14 37.0 0.00 0.05
CTL 140419C00038000 C 04/19/14 38.0 0.00 0.05
CTL 140419C00039000 C 04/19/14 39.0 0.00 0.05
CTL 140419C00040000 C 04/19/14 40.0 0.00 0.05
CTL 140419C00041000 C 04/19/14 41.0 0.00 0.05
CTL 140419C00042000 C 04/19/14 42.0 0.00 0.05
CTL 140419C00043000 C 04/19/14 43.0 0.00 0.05
CTL 140419P00019000 P 04/19/14 19.0 0.00 0.05
CTL 140419P00020000 P 04/19/14 20.0 0.00 0.15
CTL 140419P00021000 P 04/19/14 21.0 0.00 0.15
CTL 140419P00022000 P 04/19/14 22.0 0.00 0.15
CTL 140419P00023000 P 04/19/14 23.0 0.00 0.05
CTL 140419P00024000 P 04/19/14 24.0 0.00 0.05
CTL 140419P00025000 P 04/19/14 25.0 0.00 0.10
CTL 140419P00026000 P 04/19/14 26.0 0.00 0.10
CTL 140419P00027000 P 04/19/14 27.0 0.00 0.05
CTL 140419P00028000 P 04/19/14 28.0 0.00 0.05
CTL 140419P00029000 P 04/19/14 29.0 0.00 0.05
CTL 140419P00030000 P 04/19/14 30.0 0.00 0.05
CTL 140419P00031000 P 04/19/14 31.0 0.00 0.05
CTL 140419P00032000 P 04/19/14 32.0 0.00 0.05
CTL 140419P00033000 P 04/19/14 33.0 0.00 0.05
CTL 140419P00034000 P 04/19/14 34.0 0.00 0.05
CTL 140419P00035000 P 04/19/14 35.0 0.25 0.40
CTL 140419P00036000 P 04/19/14 36.0 1.20 1.80
CTL 140419P00037000 P 04/19/14 37.0 2.15 2.60
CTL 140419P00038000 P 04/19/14 38.0 3.10 4.00
CTL 140419P00039000 P 04/19/14 39.0 4.10 5.00
CTL 140419P00040000 P 04/19/14 40.0 5.10 6.00
CTL 140419P00041000 P 04/19/14 41.0 6.10 7.00
CTL 140419P00042000 P 04/19/14 42.0 7.10 8.00
CTL 140419P00043000 P 04/19/14 43.0 8.00 9.00
CTL 140517C00023000 C 05/17/14 23.0 10.90 11.90
CTL 140517C00024000 C 05/17/14 24.0 10.00 10.90
CTL 140517C00025000 C 05/17/14 25.0 9.00 9.90
CTL 140517C00026000 C 05/17/14 26.0 8.00 8.90
CTL 140517C00027000 C 05/17/14 27.0 7.00 7.90
CTL 140517C00028000 C 05/17/14 28.0 6.10 6.90
CTL 140517C00029000 C 05/17/14 29.0 5.10 5.90
CTL 140517C00030000 C 05/17/14 30.0 4.60 4.90
CTL 140517C00031000 C 05/17/14 31.0 3.20 3.90
CTL 140517C00032000 C 05/17/14 32.0 2.75 2.95
CTL 140517C00033000 C 05/17/14 33.0 1.90 2.05
CTL 140517C00034000 C 05/17/14 34.0 1.20 1.30
CTL 140517C00035000 C 05/17/14 35.0 0.65 0.70
CTL 140517C00036000 C 05/17/14 36.0 0.25 0.35
CTL 140517C00037000 C 05/17/14 37.0 0.10 0.15
CTL 140517C00038000 C 05/17/14 38.0 0.00 0.05
CTL 140517C00039000 C 05/17/14 39.0 0.00 0.05
CTL 140517C00040000 C 05/17/14 40.0 0.00 0.05
CTL 140517P00023000 P 05/17/14 23.0 0.00 0.10
CTL 140517P00024000 P 05/17/14 24.0 0.00 0.10
CTL 140517P00025000 P 05/17/14 25.0 0.00 0.10
CTL 140517P00026000 P 05/17/14 26.0 0.00 0.10
CTL 140517P00027000 P 05/17/14 27.0 0.00 0.10
CTL 140517P00028000 P 05/17/14 28.0 0.00 0.10
CTL 140517P00029000 P 05/17/14 29.0 0.00 0.10
CTL 140517P00030000 P 05/17/14 30.0 0.10 0.15
CTL 140517P00031000 P 05/17/14 31.0 0.10 0.15
CTL 140517P00032000 P 05/17/14 32.0 0.15 0.20
CTL 140517P00033000 P 05/17/14 33.0 0.25 0.30
CTL 140517P00034000 P 05/17/14 34.0 0.50 0.55
CTL 140517P00035000 P 05/17/14 35.0 0.90 1.00
CTL 140517P00036000 P 05/17/14 36.0 1.50 1.65
CTL 140517P00037000 P 05/17/14 37.0 2.30 2.60
CTL 140517P00038000 P 05/17/14 38.0 3.20 3.70
CTL 140517P00039000 P 05/17/14 39.0 4.20 4.60
CTL 140517P00040000 P 05/17/14 40.0 5.20 5.60
CTL 140719C00022000 C 07/19/14 22.0 11.80 13.20
CTL 140719C00023000 C 07/19/14 23.0 10.80 12.00
CTL 140719C00024000 C 07/19/14 24.0 10.00 11.00
CTL 140719C00025000 C 07/19/14 25.0 9.00 9.80
CTL 140719C00026000 C 07/19/14 26.0 8.00 8.90
CTL 140719C00027000 C 07/19/14 27.0 7.00 7.90
CTL 140719C00028000 C 07/19/14 28.0 6.10 6.90
CTL 140719C00029000 C 07/19/14 29.0 5.10 5.90
CTL 140719C00030000 C 07/19/14 30.0 4.70 4.90
CTL 140719C00031000 C 07/19/14 31.0 3.70 4.00
CTL 140719C00032000 C 07/19/14 32.0 2.75 3.00
CTL 140719C00033000 C 07/19/14 33.0 2.05 2.20
CTL 140719C00034000 C 07/19/14 34.0 1.40 1.45
CTL 140719C00035000 C 07/19/14 35.0 0.85 0.90
CTL 140719C00036000 C 07/19/14 36.0 0.45 0.50
CTL 140719C00037000 C 07/19/14 37.0 0.25 0.30
CTL 140719C00038000 C 07/19/14 38.0 0.10 0.15
CTL 140719C00039000 C 07/19/14 39.0 0.05 0.10
CTL 140719C00040000 C 07/19/14 40.0 0.00 0.10
CTL 140719P00022000 P 07/19/14 22.0 0.00 0.05
CTL 140719P00023000 P 07/19/14 23.0 0.00 0.05
CTL 140719P00024000 P 07/19/14 24.0 0.00 0.10
CTL 140719P00025000 P 07/19/14 25.0 0.05 0.10
CTL 140719P00026000 P 07/19/14 26.0 0.05 0.10
CTL 140719P00027000 P 07/19/14 27.0 0.05 0.15
CTL 140719P00028000 P 07/19/14 28.0 0.10 0.20
CTL 140719P00029000 P 07/19/14 29.0 0.15 0.20
CTL 140719P00030000 P 07/19/14 30.0 0.20 0.25
CTL 140719P00031000 P 07/19/14 31.0 0.30 0.35
CTL 140719P00032000 P 07/19/14 32.0 0.45 0.55
CTL 140719P00033000 P 07/19/14 33.0 0.70 0.80
CTL 140719P00034000 P 07/19/14 34.0 1.05 1.15
CTL 140719P00035000 P 07/19/14 35.0 1.55 1.65
CTL 140719P00036000 P 07/19/14 36.0 2.20 2.35
CTL 140719P00037000 P 07/19/14 37.0 3.00 3.20
CTL 140719P00038000 P 07/19/14 38.0 3.80 4.10
CTL 140719P00039000 P 07/19/14 39.0 4.70 5.20
CTL 140719P00040000 P 07/19/14 40.0 5.70 6.40
CTL 141018C00023000 C 10/18/14 23.0 9.50 12.30
CTL 141018C00024000 C 10/18/14 24.0 8.50 11.90
CTL 141018C00025000 C 10/18/14 25.0 9.00 9.80
CTL 141018C00026000 C 10/18/14 26.0 8.00 8.80
CTL 141018C00027000 C 10/18/14 27.0 7.00 7.90
CTL 141018C00028000 C 10/18/14 28.0 6.10 6.90
CTL 141018C00029000 C 10/18/14 29.0 5.10 5.90
CTL 141018C00030000 C 10/18/14 30.0 4.70 5.00
CTL 141018C00031000 C 10/18/14 31.0 3.80 4.10
CTL 141018C00032000 C 10/18/14 32.0 3.00 3.20
CTL 141018C00033000 C 10/18/14 33.0 2.35 2.50
CTL 141018C00034000 C 10/18/14 34.0 1.75 1.85
CTL 141018C00035000 C 10/18/14 35.0 1.25 1.35
CTL 141018C00036000 C 10/18/14 36.0 0.85 0.95
CTL 141018C00037000 C 10/18/14 37.0 0.55 0.65
CTL 141018C00038000 C 10/18/14 38.0 0.40 0.45
CTL 141018C00039000 C 10/18/14 39.0 0.25 0.30
CTL 141018C00040000 C 10/18/14 40.0 0.15 0.25
CTL 141018P00023000 P 10/18/14 23.0 0.05 0.15
CTL 141018P00024000 P 10/18/14 24.0 0.10 0.20
CTL 141018P00025000 P 10/18/14 25.0 0.15 0.25
CTL 141018P00026000 P 10/18/14 26.0 0.20 0.30
CTL 141018P00027000 P 10/18/14 27.0 0.25 0.35
CTL 141018P00028000 P 10/18/14 28.0 0.35 0.40
CTL 141018P00029000 P 10/18/14 29.0 0.45 0.55
CTL 141018P00030000 P 10/18/14 30.0 0.60 0.70
CTL 141018P00031000 P 10/18/14 31.0 0.80 0.90
CTL 141018P00032000 P 10/18/14 32.0 1.10 1.20
CTL 141018P00033000 P 10/18/14 33.0 1.45 1.55
CTL 141018P00034000 P 10/18/14 34.0 1.90 2.00
CTL 141018P00035000 P 10/18/14 35.0 2.45 2.55
CTL 141018P00036000 P 10/18/14 36.0 3.10 3.20
CTL 141018P00037000 P 10/18/14 37.0 3.80 4.00
CTL 141018P00038000 P 10/18/14 38.0 4.60 4.80
CTL 141018P00039000 P 10/18/14 39.0 5.40 5.80
CTL 141018P00040000 P 10/18/14 40.0 6.30 6.80
CTL 150117C00018000 C 01/17/15 18.0 16.40 16.90
CTL 150117C00020000 C 01/17/15 20.0 14.20 14.80
CTL 150117C00023000 C 01/17/15 23.0 11.50 11.90
CTL 150117C00025000 C 01/17/15 25.0 9.50 9.80
CTL 150117C00028000 C 01/17/15 28.0 6.00 6.90
CTL 150117C00030000 C 01/17/15 30.0 4.80 5.10
CTL 150117C00033000 C 01/17/15 33.0 2.60 2.75
CTL 150117C00035000 C 01/17/15 35.0 1.60 1.65
CTL 150117C00038000 C 01/17/15 38.0 0.60 0.70
CTL 150117C00040000 C 01/17/15 40.0 0.30 0.40
CTL 150117C00042000 C 01/17/15 42.0 0.15 0.25
CTL 150117C00045000 C 01/17/15 45.0 0.05 0.15
CTL 150117C00047000 C 01/17/15 47.0 0.00 0.10
CTL 150117C00050000 C 01/17/15 50.0 0.00 0.05
CTL 150117C00055000 C 01/17/15 55.0 0.00 0.05
CTL 150117C00060000 C 01/17/15 60.0 0.00 0.05
CTL 150117P00018000 P 01/17/15 18.0 0.05 0.15
CTL 150117P00020000 P 01/17/15 20.0 0.10 0.15
CTL 150117P00023000 P 01/17/15 23.0 0.20 0.30
CTL 150117P00025000 P 01/17/15 25.0 0.30 0.40
CTL 150117P00028000 P 01/17/15 28.0 0.65 0.80
CTL 150117P00030000 P 01/17/15 30.0 1.05 1.15
CTL 150117P00033000 P 01/17/15 33.0 2.10 2.20
CTL 150117P00035000 P 01/17/15 35.0 3.20 3.30
CTL 150117P00038000 P 01/17/15 38.0 5.30 5.50
CTL 150117P00040000 P 01/17/15 40.0 7.00 7.40
CTL 150117P00042000 P 01/17/15 42.0 8.90 9.40
CTL 150117P00045000 P 01/17/15 45.0 11.70 12.40
CTL 150117P00047000 P 01/17/15 47.0 13.60 14.40
CTL 150117P00050000 P 01/17/15 50.0 16.50 18.00
CTL 150117P00055000 P 01/17/15 55.0 21.40 22.30
CTL 150117P00060000 P 01/17/15 60.0 25.80 27.30
CTL 160115C00018000 C 01/15/16 18.0 16.30 17.10
CTL 160115C00020000 C 01/15/16 20.0 12.30 15.10
CTL 160115C00023000 C 01/15/16 23.0 11.40 12.00
CTL 160115C00025000 C 01/15/16 25.0 9.50 9.90
CTL 160115C00028000 C 01/15/16 28.0 6.70 7.00
CTL 160115C00030000 C 01/15/16 30.0 5.00 5.40
CTL 160115C00032000 C 01/15/16 32.0 3.60 4.00
CTL 160115C00035000 C 01/15/16 35.0 2.15 2.60
CTL 160115C00037000 C 01/15/16 37.0 1.50 1.90
CTL 160115C00040000 C 01/15/16 40.0 0.80 1.00
CTL 160115C00042000 C 01/15/16 42.0 0.55 0.85
CTL 160115C00045000 C 01/15/16 45.0 0.30 0.55
CTL 160115C00047000 C 01/15/16 47.0 0.20 0.30
CTL 160115P00018000 P 01/15/16 18.0 0.30 0.45
CTL 160115P00020000 P 01/15/16 20.0 0.45 0.65
CTL 160115P00023000 P 01/15/16 23.0 0.95 1.15
CTL 160115P00025000 P 01/15/16 25.0 1.25 1.60
CTL 160115P00028000 P 01/15/16 28.0 2.15 2.50
CTL 160115P00030000 P 01/15/16 30.0 2.90 3.30
CTL 160115P00032000 P 01/15/16 32.0 3.90 4.30
CTL 160115P00035000 P 01/15/16 35.0 5.60 6.20
CTL 160115P00037000 P 01/15/16 37.0 7.00 7.60
CTL 160115P00040000 P 01/15/16 40.0 9.30 9.90
CTL 160115P00042000 P 01/15/16 42.0 11.10 11.60
CTL 160115P00045000 P 01/15/16 45.0 13.70 15.20
CTL 160115P00047000 P 01/15/16 47.0 15.40 17.00

OPRA data is delayed 15 minutes.