Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-22)Premium Content

Centurylink Inc (CTL)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 130518C00027000 C 05/18/13 27.0 8.90 12.50
CTL 130518C00028000 C 05/18/13 28.0 7.90 10.00
CTL 130518C00029000 C 05/18/13 29.0 6.90 10.50
CTL 130518C00030000 C 05/18/13 30.0 7.60 7.70
CTL 130518C00031000 C 05/18/13 31.0 4.90 8.40
CTL 130518C00032000 C 05/18/13 32.0 5.60 5.70
CTL 130518C00033000 C 05/18/13 33.0 4.60 4.70
CTL 130518C00034000 C 05/18/13 34.0 3.60 3.70
CTL 130518C00035000 C 05/18/13 35.0 2.60 2.70
CTL 130518C00036000 C 05/18/13 36.0 1.60 1.70
CTL 130518C00037000 C 05/18/13 37.0 0.60 0.70
CTL 130518C00038000 C 05/18/13 38.0 0.00 0.05
CTL 130518C00039000 C 05/18/13 39.0 0.00 0.05
CTL 130518C00040000 C 05/18/13 40.0 0.00 0.05
CTL 130518C00041000 C 05/18/13 41.0 0.00 0.05
CTL 130518C00042000 C 05/18/13 42.0 0.00 0.10
CTL 130518C00043000 C 05/18/13 43.0 0.00 0.10
CTL 130518P00027000 P 05/18/13 27.0 0.00 0.10
CTL 130518P00028000 P 05/18/13 28.0 0.00 0.05
CTL 130518P00029000 P 05/18/13 29.0 0.00 0.10
CTL 130518P00030000 P 05/18/13 30.0 0.00 0.10
CTL 130518P00031000 P 05/18/13 31.0 0.00 0.05
CTL 130518P00032000 P 05/18/13 32.0 0.00 0.05
CTL 130518P00033000 P 05/18/13 33.0 0.00 0.05
CTL 130518P00034000 P 05/18/13 34.0 0.00 0.05
CTL 130518P00035000 P 05/18/13 35.0 0.00 0.05
CTL 130518P00036000 P 05/18/13 36.0 0.00 0.05
CTL 130518P00037000 P 05/18/13 37.0 0.00 0.05
CTL 130518P00038000 P 05/18/13 38.0 0.30 0.40
CTL 130518P00039000 P 05/18/13 39.0 1.30 1.40
CTL 130518P00040000 P 05/18/13 40.0 1.60 3.90
CTL 130518P00041000 P 05/18/13 41.0 1.75 5.00
CTL 130518P00042000 P 05/18/13 42.0 2.75 6.00
CTL 130518P00043000 P 05/18/13 43.0 3.60 5.50
CTL 130622C00029000 C 06/22/13 29.0 7.00 10.20
CTL 130622C00030000 C 06/22/13 30.0 6.80 9.20
CTL 130622C00031000 C 06/22/13 31.0 5.90 7.00
CTL 130622C00032000 C 06/22/13 32.0 4.80 6.00
CTL 130622C00033000 C 06/22/13 33.0 4.40 4.70
CTL 130622C00034000 C 06/22/13 34.0 3.60 3.70
CTL 130622C00035000 C 06/22/13 35.0 2.65 2.75
CTL 130622C00036000 C 06/22/13 36.0 1.80 1.85
CTL 130622C00037000 C 06/22/13 37.0 1.00 1.05
CTL 130622C00038000 C 06/22/13 38.0 0.45 0.50
CTL 130622C00039000 C 06/22/13 39.0 0.15 0.20
CTL 130622C00040000 C 06/22/13 40.0 0.00 0.05
CTL 130622C00041000 C 06/22/13 41.0 0.00 0.05
CTL 130622C00042000 C 06/22/13 42.0 0.00 0.05
CTL 130622C00043000 C 06/22/13 43.0 0.00 0.05
CTL 130622C00044000 C 06/22/13 44.0 0.00 0.05
CTL 130622C00045000 C 06/22/13 45.0 0.00 0.05
CTL 130622P00029000 P 06/22/13 29.0 0.00 0.05
CTL 130622P00030000 P 06/22/13 30.0 0.00 0.05
CTL 130622P00031000 P 06/22/13 31.0 0.00 0.10
CTL 130622P00032000 P 06/22/13 32.0 0.00 0.10
CTL 130622P00033000 P 06/22/13 33.0 0.05 0.10
CTL 130622P00034000 P 06/22/13 34.0 0.10 0.15
CTL 130622P00035000 P 06/22/13 35.0 0.20 0.30
CTL 130622P00036000 P 06/22/13 36.0 0.40 0.50
CTL 130622P00037000 P 06/22/13 37.0 0.75 0.85
CTL 130622P00038000 P 06/22/13 38.0 1.30 1.35
CTL 130622P00039000 P 06/22/13 39.0 2.00 2.10
CTL 130622P00040000 P 06/22/13 40.0 2.75 3.30
CTL 130622P00041000 P 06/22/13 41.0 3.60 4.20
CTL 130622P00042000 P 06/22/13 42.0 4.70 5.20
CTL 130622P00043000 P 06/22/13 43.0 5.10 6.40
CTL 130622P00044000 P 06/22/13 44.0 6.00 7.40
CTL 130622P00045000 P 06/22/13 45.0 6.90 9.10
CTL 130720C00020000 C 07/20/13 20.0 15.80 19.20
CTL 130720C00021000 C 07/20/13 21.0 14.80 18.30
CTL 130720C00022000 C 07/20/13 22.0 13.80 17.30
CTL 130720C00023000 C 07/20/13 23.0 12.80 16.20
CTL 130720C00024000 C 07/20/13 24.0 11.80 15.30
CTL 130720C00025000 C 07/20/13 25.0 10.80 14.20
CTL 130720C00026000 C 07/20/13 26.0 9.80 13.30
CTL 130720C00027000 C 07/20/13 27.0 8.80 12.30
CTL 130720C00028000 C 07/20/13 28.0 7.80 11.30
CTL 130720C00029000 C 07/20/13 29.0 7.20 8.80
CTL 130720C00030000 C 07/20/13 30.0 7.60 7.70
CTL 130720C00031000 C 07/20/13 31.0 5.10 7.00
CTL 130720C00032000 C 07/20/13 32.0 4.20 5.80
CTL 130720C00033000 C 07/20/13 33.0 4.60 4.70
CTL 130720C00034000 C 07/20/13 34.0 3.60 3.80
CTL 130720C00035000 C 07/20/13 35.0 2.75 2.80
CTL 130720C00036000 C 07/20/13 36.0 1.90 1.95
CTL 130720C00037000 C 07/20/13 37.0 1.20 1.25
CTL 130720C00038000 C 07/20/13 38.0 0.65 0.70
CTL 130720C00039000 C 07/20/13 39.0 0.35 0.40
CTL 130720C00040000 C 07/20/13 40.0 0.15 0.20
CTL 130720C00041000 C 07/20/13 41.0 0.05 0.10
CTL 130720C00042000 C 07/20/13 42.0 0.00 0.05
CTL 130720C00043000 C 07/20/13 43.0 0.00 0.05
CTL 130720C00044000 C 07/20/13 44.0 0.00 0.05
CTL 130720C00045000 C 07/20/13 45.0 0.00 0.05
CTL 130720C00046000 C 07/20/13 46.0 0.00 0.05
CTL 130720C00047000 C 07/20/13 47.0 0.00 0.05
CTL 130720P00020000 P 07/20/13 20.0 0.00 0.05
CTL 130720P00021000 P 07/20/13 21.0 0.00 0.05
CTL 130720P00022000 P 07/20/13 22.0 0.00 0.10
CTL 130720P00023000 P 07/20/13 23.0 0.00 0.10
CTL 130720P00024000 P 07/20/13 24.0 0.00 0.10
CTL 130720P00025000 P 07/20/13 25.0 0.00 0.10
CTL 130720P00026000 P 07/20/13 26.0 0.00 0.10
CTL 130720P00027000 P 07/20/13 27.0 0.00 0.10
CTL 130720P00028000 P 07/20/13 28.0 0.00 0.10
CTL 130720P00029000 P 07/20/13 29.0 0.05 0.10
CTL 130720P00030000 P 07/20/13 30.0 0.05 0.10
CTL 130720P00031000 P 07/20/13 31.0 0.10 0.15
CTL 130720P00032000 P 07/20/13 32.0 0.10 0.20
CTL 130720P00033000 P 07/20/13 33.0 0.15 0.25
CTL 130720P00034000 P 07/20/13 34.0 0.25 0.30
CTL 130720P00035000 P 07/20/13 35.0 0.40 0.45
CTL 130720P00036000 P 07/20/13 36.0 0.65 0.70
CTL 130720P00037000 P 07/20/13 37.0 1.05 1.10
CTL 130720P00038000 P 07/20/13 38.0 1.55 1.60
CTL 130720P00039000 P 07/20/13 39.0 2.20 2.30
CTL 130720P00040000 P 07/20/13 40.0 3.00 3.20
CTL 130720P00041000 P 07/20/13 41.0 3.60 4.30
CTL 130720P00042000 P 07/20/13 42.0 4.50 5.20
CTL 130720P00043000 P 07/20/13 43.0 5.40 6.30
CTL 130720P00044000 P 07/20/13 44.0 6.10 8.00
CTL 130720P00045000 P 07/20/13 45.0 6.30 9.70
CTL 130720P00046000 P 07/20/13 46.0 7.20 10.70
CTL 130720P00047000 P 07/20/13 47.0 8.20 11.70
CTL 131019C00019000 C 10/19/13 19.0 16.90 20.30
CTL 131019C00020000 C 10/19/13 20.0 15.90 19.30
CTL 131019C00021000 C 10/19/13 21.0 14.90 18.30
CTL 131019C00022000 C 10/19/13 22.0 13.90 17.30
CTL 131019C00023000 C 10/19/13 23.0 12.90 16.30
CTL 131019C00024000 C 10/19/13 24.0 11.90 15.30
CTL 131019C00025000 C 10/19/13 25.0 10.90 14.30
CTL 131019C00026000 C 10/19/13 26.0 9.90 13.30
CTL 131019C00027000 C 10/19/13 27.0 8.90 12.30
CTL 131019C00028000 C 10/19/13 28.0 9.50 9.70
CTL 131019C00029000 C 10/19/13 29.0 8.40 10.30
CTL 131019C00030000 C 10/19/13 30.0 5.90 9.20
CTL 131019C00031000 C 10/19/13 31.0 4.90 8.30
CTL 131019C00032000 C 10/19/13 32.0 5.40 7.10
CTL 131019C00033000 C 10/19/13 33.0 4.40 4.90
CTL 131019C00034000 C 10/19/13 34.0 3.80 3.90
CTL 131019C00035000 C 10/19/13 35.0 2.95 3.10
CTL 131019C00036000 C 10/19/13 36.0 2.25 2.35
CTL 131019C00037000 C 10/19/13 37.0 1.65 1.75
CTL 131019C00038000 C 10/19/13 38.0 1.20 1.25
CTL 131019C00039000 C 10/19/13 39.0 0.80 0.85
CTL 131019C00040000 C 10/19/13 40.0 0.55 0.60
CTL 131019C00041000 C 10/19/13 41.0 0.30 0.40
CTL 131019C00042000 C 10/19/13 42.0 0.20 0.25
CTL 131019C00043000 C 10/19/13 43.0 0.10 0.20
CTL 131019C00044000 C 10/19/13 44.0 0.05 0.15
CTL 131019C00045000 C 10/19/13 45.0 0.00 0.10
CTL 131019C00046000 C 10/19/13 46.0 0.00 0.10
CTL 131019P00019000 P 10/19/13 19.0 0.00 0.10
CTL 131019P00020000 P 10/19/13 20.0 0.00 0.10
CTL 131019P00021000 P 10/19/13 21.0 0.00 0.10
CTL 131019P00022000 P 10/19/13 22.0 0.00 0.10
CTL 131019P00023000 P 10/19/13 23.0 0.05 0.15
CTL 131019P00024000 P 10/19/13 24.0 0.05 0.15
CTL 131019P00025000 P 10/19/13 25.0 0.05 0.15
CTL 131019P00026000 P 10/19/13 26.0 0.10 0.15
CTL 131019P00027000 P 10/19/13 27.0 0.10 0.20
CTL 131019P00028000 P 10/19/13 28.0 0.15 0.25
CTL 131019P00029000 P 10/19/13 29.0 0.20 0.30
CTL 131019P00030000 P 10/19/13 30.0 0.25 0.35
CTL 131019P00031000 P 10/19/13 31.0 0.35 0.45
CTL 131019P00032000 P 10/19/13 32.0 0.45 0.55
CTL 131019P00033000 P 10/19/13 33.0 0.65 0.70
CTL 131019P00034000 P 10/19/13 34.0 0.85 0.95
CTL 131019P00035000 P 10/19/13 35.0 1.10 1.20
CTL 131019P00036000 P 10/19/13 36.0 1.50 1.55
CTL 131019P00037000 P 10/19/13 37.0 1.95 2.05
CTL 131019P00038000 P 10/19/13 38.0 2.50 2.60
CTL 131019P00039000 P 10/19/13 39.0 3.10 3.30
CTL 131019P00040000 P 10/19/13 40.0 3.90 4.00
CTL 131019P00041000 P 10/19/13 41.0 4.60 5.10
CTL 131019P00042000 P 10/19/13 42.0 5.40 6.00
CTL 131019P00043000 P 10/19/13 43.0 5.00 7.00
CTL 131019P00044000 P 10/19/13 44.0 6.40 9.00
CTL 131019P00045000 P 10/19/13 45.0 8.20 8.90
CTL 131019P00046000 P 10/19/13 46.0 9.20 9.90
CTL 140118C00018000 C 01/18/14 18.0 19.50 19.70
CTL 140118C00019000 C 01/18/14 19.0 18.50 18.70
CTL 140118C00020000 C 01/18/14 20.0 17.50 17.70
CTL 140118C00021000 C 01/18/14 21.0 16.50 16.70
CTL 140118C00022000 C 01/18/14 22.0 15.50 15.70
CTL 140118C00023000 C 01/18/14 23.0 14.50 14.70
CTL 140118C00024000 C 01/18/14 24.0 13.50 13.70
CTL 140118C00025000 C 01/18/14 25.0 12.50 12.70
CTL 140118C00026000 C 01/18/14 26.0 11.50 11.70
CTL 140118C00027000 C 01/18/14 27.0 10.50 10.70
CTL 140118C00028000 C 01/18/14 28.0 9.50 9.70
CTL 140118C00029000 C 01/18/14 29.0 8.50 8.70
CTL 140118C00030000 C 01/18/14 30.0 7.60 7.70
CTL 140118C00031000 C 01/18/14 31.0 6.60 6.80
CTL 140118C00032000 C 01/18/14 32.0 5.70 5.80
CTL 140118C00033000 C 01/18/14 33.0 4.80 4.90
CTL 140118C00034000 C 01/18/14 34.0 3.90 4.10
CTL 140118C00035000 C 01/18/14 35.0 3.20 3.30
CTL 140118C00036000 C 01/18/14 36.0 2.55 2.65
CTL 140118C00037000 C 01/18/14 37.0 2.00 2.10
CTL 140118C00038000 C 01/18/14 38.0 1.55 1.65
CTL 140118C00039000 C 01/18/14 39.0 1.15 1.25
CTL 140118C00040000 C 01/18/14 40.0 0.85 0.90
CTL 140118C00041000 C 01/18/14 41.0 0.60 0.70
CTL 140118C00042000 C 01/18/14 42.0 0.45 0.50
CTL 140118C00043000 C 01/18/14 43.0 0.30 0.35
CTL 140118C00044000 C 01/18/14 44.0 0.20 0.30
CTL 140118C00045000 C 01/18/14 45.0 0.15 0.20
CTL 140118C00046000 C 01/18/14 46.0 0.10 0.20
CTL 140118C00047000 C 01/18/14 47.0 0.05 0.15
CTL 140118C00048000 C 01/18/14 48.0 0.05 0.10
CTL 140118C00049000 C 01/18/14 49.0 0.00 0.10
CTL 140118C00050000 C 01/18/14 50.0 0.00 0.10
CTL 140118C00055000 C 01/18/14 55.0 0.00 0.05
CTL 140118C00060000 C 01/18/14 60.0 0.00 0.05
CTL 140118P00018000 P 01/18/14 18.0 0.05 0.10
CTL 140118P00019000 P 01/18/14 19.0 0.10 0.15
CTL 140118P00020000 P 01/18/14 20.0 0.10 0.15
CTL 140118P00021000 P 01/18/14 21.0 0.10 0.20
CTL 140118P00022000 P 01/18/14 22.0 0.10 0.20
CTL 140118P00023000 P 01/18/14 23.0 0.15 0.25
CTL 140118P00024000 P 01/18/14 24.0 0.15 0.25
CTL 140118P00025000 P 01/18/14 25.0 0.20 0.30
CTL 140118P00026000 P 01/18/14 26.0 0.25 0.35
CTL 140118P00027000 P 01/18/14 27.0 0.30 0.40
CTL 140118P00028000 P 01/18/14 28.0 0.40 0.50
CTL 140118P00029000 P 01/18/14 29.0 0.45 0.55
CTL 140118P00030000 P 01/18/14 30.0 0.60 0.70
CTL 140118P00031000 P 01/18/14 31.0 0.75 0.85
CTL 140118P00032000 P 01/18/14 32.0 0.95 1.05
CTL 140118P00033000 P 01/18/14 33.0 1.15 1.25
CTL 140118P00034000 P 01/18/14 34.0 1.45 1.55
CTL 140118P00035000 P 01/18/14 35.0 1.80 1.90
CTL 140118P00036000 P 01/18/14 36.0 2.25 2.35
CTL 140118P00037000 P 01/18/14 37.0 2.75 2.85
CTL 140118P00038000 P 01/18/14 38.0 3.30 3.40
CTL 140118P00039000 P 01/18/14 39.0 3.90 4.10
CTL 140118P00040000 P 01/18/14 40.0 4.60 4.80
CTL 140118P00041000 P 01/18/14 41.0 5.40 5.60
CTL 140118P00042000 P 01/18/14 42.0 6.30 6.40
CTL 140118P00043000 P 01/18/14 43.0 7.10 7.30
CTL 140118P00044000 P 01/18/14 44.0 8.00 8.30
CTL 140118P00045000 P 01/18/14 45.0 8.90 9.20
CTL 140118P00046000 P 01/18/14 46.0 9.80 10.30
CTL 140118P00047000 P 01/18/14 47.0 10.80 11.30
CTL 140118P00048000 P 01/18/14 48.0 11.80 12.30
CTL 140118P00049000 P 01/18/14 49.0 12.80 13.30
CTL 140118P00050000 P 01/18/14 50.0 13.80 14.30
CTL 140118P00055000 P 01/18/14 55.0 18.70 19.20
CTL 140118P00060000 P 01/18/14 60.0 23.60 24.20
CTL 150117C00018000 C 01/17/15 18.0 19.50 19.80
CTL 150117C00020000 C 01/17/15 20.0 17.50 17.80
CTL 150117C00023000 C 01/17/15 23.0 14.50 14.80
CTL 150117C00025000 C 01/17/15 25.0 12.50 12.80
CTL 150117C00028000 C 01/17/15 28.0 9.50 9.80
CTL 150117C00030000 C 01/17/15 30.0 7.60 7.80
CTL 150117C00033000 C 01/17/15 33.0 5.10 5.30
CTL 150117C00035000 C 01/17/15 35.0 3.80 4.10
CTL 150117C00038000 C 01/17/15 38.0 2.40 2.60
CTL 150117C00040000 C 01/17/15 40.0 1.70 1.95
CTL 150117C00042000 C 01/17/15 42.0 1.20 1.40
CTL 150117C00045000 C 01/17/15 45.0 0.70 0.85
CTL 150117C00047000 C 01/17/15 47.0 0.50 0.65
CTL 150117C00050000 C 01/17/15 50.0 0.30 0.40
CTL 150117C00055000 C 01/17/15 55.0 0.10 0.25
CTL 150117C00060000 C 01/17/15 60.0 0.00 0.15
CTL 150117P00018000 P 01/17/15 18.0 0.30 0.45
CTL 150117P00020000 P 01/17/15 20.0 0.40 0.55
CTL 150117P00023000 P 01/17/15 23.0 0.70 0.80
CTL 150117P00025000 P 01/17/15 25.0 1.00 1.05
CTL 150117P00028000 P 01/17/15 28.0 1.55 1.70
CTL 150117P00030000 P 01/17/15 30.0 2.05 2.20
CTL 150117P00033000 P 01/17/15 33.0 3.10 3.30
CTL 150117P00035000 P 01/17/15 35.0 4.00 4.10
CTL 150117P00038000 P 01/17/15 38.0 5.70 6.00
CTL 150117P00040000 P 01/17/15 40.0 7.10 7.40
CTL 150117P00042000 P 01/17/15 42.0 8.70 9.00
CTL 150117P00045000 P 01/17/15 45.0 11.10 11.50
CTL 150117P00047000 P 01/17/15 47.0 12.80 13.40
CTL 150117P00050000 P 01/17/15 50.0 15.20 16.70
CTL 150117P00055000 P 01/17/15 55.0 20.00 21.50
CTL 150117P00060000 P 01/17/15 60.0 24.90 26.40