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 (2016-06-17)Premium Content

Centurylink Inc (CTL)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 160715C00014000 C 07/15/16 14.0 13.80 14.60
CTL 160715C00015000 C 07/15/16 15.0 12.80 13.70
CTL 160715C00016000 C 07/15/16 16.0 10.50 12.70
CTL 160715C00017000 C 07/15/16 17.0 9.50 11.80
CTL 160715C00018000 C 07/15/16 18.0 8.50 10.80
CTL 160715C00019000 C 07/15/16 19.0 7.50 9.80
CTL 160715C00020000 C 07/15/16 20.0 7.40 8.70
CTL 160715C00021000 C 07/15/16 21.0 6.80 7.60
CTL 160715C00022000 C 07/15/16 22.0 5.80 6.60
CTL 160715C00023000 C 07/15/16 23.0 4.90 5.60
CTL 160715C00024000 C 07/15/16 24.0 3.90 4.60
CTL 160715C00025000 C 07/15/16 25.0 2.90 3.60
CTL 160715C00026000 C 07/15/16 26.0 2.10 2.60
CTL 160715C00027000 C 07/15/16 27.0 1.40 1.65
CTL 160715C00028000 C 07/15/16 28.0 0.75 0.85
CTL 160715C00029000 C 07/15/16 29.0 0.20 0.30
CTL 160715C00030000 C 07/15/16 30.0 0.05 0.10
CTL 160715C00031000 C 07/15/16 31.0 0.00 0.10
CTL 160715C00032000 C 07/15/16 32.0 0.00 0.05
CTL 160715C00033000 C 07/15/16 33.0 0.00 0.05
CTL 160715C00034000 C 07/15/16 34.0 0.00 0.05
CTL 160715C00035000 C 07/15/16 35.0 0.00 0.05
CTL 160715C00036000 C 07/15/16 36.0 0.00 0.05
CTL 160715C00037000 C 07/15/16 37.0 0.00 0.05
CTL 160715C00038000 C 07/15/16 38.0 0.00 0.05
CTL 160715C00039000 C 07/15/16 39.0 0.00 0.05
CTL 160715P00014000 P 07/15/16 14.0 0.00 0.05
CTL 160715P00015000 P 07/15/16 15.0 0.00 0.05
CTL 160715P00016000 P 07/15/16 16.0 0.00 0.05
CTL 160715P00017000 P 07/15/16 17.0 0.00 0.05
CTL 160715P00018000 P 07/15/16 18.0 0.00 0.05
CTL 160715P00019000 P 07/15/16 19.0 0.00 0.05
CTL 160715P00020000 P 07/15/16 20.0 0.00 0.05
CTL 160715P00021000 P 07/15/16 21.0 0.00 0.05
CTL 160715P00022000 P 07/15/16 22.0 0.00 0.05
CTL 160715P00023000 P 07/15/16 23.0 0.00 0.10
CTL 160715P00024000 P 07/15/16 24.0 0.00 0.10
CTL 160715P00025000 P 07/15/16 25.0 0.00 0.10
CTL 160715P00026000 P 07/15/16 26.0 0.05 0.15
CTL 160715P00027000 P 07/15/16 27.0 0.10 0.20
CTL 160715P00028000 P 07/15/16 28.0 0.30 0.45
CTL 160715P00029000 P 07/15/16 29.0 0.75 0.95
CTL 160715P00030000 P 07/15/16 30.0 1.55 1.95
CTL 160715P00031000 P 07/15/16 31.0 2.50 2.95
CTL 160715P00032000 P 07/15/16 32.0 3.50 4.00
CTL 160715P00033000 P 07/15/16 33.0 4.30 5.00
CTL 160715P00034000 P 07/15/16 34.0 5.50 5.90
CTL 160715P00035000 P 07/15/16 35.0 6.30 7.00
CTL 160715P00036000 P 07/15/16 36.0 7.50 8.00
CTL 160715P00037000 P 07/15/16 37.0 8.10 9.00
CTL 160715P00038000 P 07/15/16 38.0 9.50 10.00
CTL 160715P00039000 P 07/15/16 39.0 10.30 11.00
CTL 160819C00015000 C 08/19/16 15.0 12.80 13.60
CTL 160819C00016000 C 08/19/16 16.0 11.70 12.60
CTL 160819C00017000 C 08/19/16 17.0 10.60 11.80
CTL 160819C00018000 C 08/19/16 18.0 9.80 10.80
CTL 160819C00019000 C 08/19/16 19.0 8.80 9.90
CTL 160819C00020000 C 08/19/16 20.0 7.60 8.70
CTL 160819C00021000 C 08/19/16 21.0 6.90 8.00
CTL 160819C00022000 C 08/19/16 22.0 5.90 6.70
CTL 160819C00023000 C 08/19/16 23.0 4.90 6.10
CTL 160819C00024000 C 08/19/16 24.0 4.30 4.80
CTL 160819C00025000 C 08/19/16 25.0 3.40 3.90
CTL 160819C00026000 C 08/19/16 26.0 2.60 2.95
CTL 160819C00027000 C 08/19/16 27.0 2.05 2.15
CTL 160819C00028000 C 08/19/16 28.0 1.35 1.45
CTL 160819C00029000 C 08/19/16 29.0 0.80 0.95
CTL 160819C00030000 C 08/19/16 30.0 0.40 0.50
CTL 160819C00031000 C 08/19/16 31.0 0.15 0.25
CTL 160819C00032000 C 08/19/16 32.0 0.00 0.20
CTL 160819C00033000 C 08/19/16 33.0 0.00 0.10
CTL 160819C00034000 C 08/19/16 34.0 0.00 0.10
CTL 160819C00035000 C 08/19/16 35.0 0.00 0.05
CTL 160819C00036000 C 08/19/16 36.0 0.00 0.05
CTL 160819C00037000 C 08/19/16 37.0 0.00 0.05
CTL 160819C00038000 C 08/19/16 38.0 0.00 0.05
CTL 160819C00039000 C 08/19/16 39.0 0.00 0.05
CTL 160819C00040000 C 08/19/16 40.0 0.00 0.05
CTL 160819P00015000 P 08/19/16 15.0 0.00 0.10
CTL 160819P00016000 P 08/19/16 16.0 0.00 0.10
CTL 160819P00017000 P 08/19/16 17.0 0.00 0.10
CTL 160819P00018000 P 08/19/16 18.0 0.00 0.10
CTL 160819P00019000 P 08/19/16 19.0 0.00 0.15
CTL 160819P00020000 P 08/19/16 20.0 0.05 0.15
CTL 160819P00021000 P 08/19/16 21.0 0.05 0.20
CTL 160819P00022000 P 08/19/16 22.0 0.05 0.20
CTL 160819P00023000 P 08/19/16 23.0 0.10 0.25
CTL 160819P00024000 P 08/19/16 24.0 0.15 0.30
CTL 160819P00025000 P 08/19/16 25.0 0.30 0.35
CTL 160819P00026000 P 08/19/16 26.0 0.40 0.50
CTL 160819P00027000 P 08/19/16 27.0 0.60 0.70
CTL 160819P00028000 P 08/19/16 28.0 0.90 1.05
CTL 160819P00029000 P 08/19/16 29.0 1.35 1.55
CTL 160819P00030000 P 08/19/16 30.0 1.95 2.35
CTL 160819P00031000 P 08/19/16 31.0 2.70 3.10
CTL 160819P00032000 P 08/19/16 32.0 3.50 4.10
CTL 160819P00033000 P 08/19/16 33.0 4.50 5.10
CTL 160819P00034000 P 08/19/16 34.0 5.30 6.20
CTL 160819P00035000 P 08/19/16 35.0 6.50 7.30
CTL 160819P00036000 P 08/19/16 36.0 7.40 8.10
CTL 160819P00037000 P 08/19/16 37.0 8.40 9.10
CTL 160819P00038000 P 08/19/16 38.0 9.20 10.20
CTL 160819P00039000 P 08/19/16 39.0 10.30 11.10
CTL 160819P00040000 P 08/19/16 40.0 11.50 12.10
CTL 161021C00015000 C 10/21/16 15.0 12.90 13.70
CTL 161021C00016000 C 10/21/16 16.0 11.80 12.60
CTL 161021C00017000 C 10/21/16 17.0 10.80 11.80
CTL 161021C00018000 C 10/21/16 18.0 9.80 10.70
CTL 161021C00019000 C 10/21/16 19.0 8.80 9.90
CTL 161021C00020000 C 10/21/16 20.0 8.00 8.70
CTL 161021C00021000 C 10/21/16 21.0 6.90 7.70
CTL 161021C00022000 C 10/21/16 22.0 6.00 6.70
CTL 161021C00023000 C 10/21/16 23.0 5.40 5.80
CTL 161021C00024000 C 10/21/16 24.0 4.50 4.90
CTL 161021C00025000 C 10/21/16 25.0 3.60 4.00
CTL 161021C00026000 C 10/21/16 26.0 2.95 3.20
CTL 161021C00027000 C 10/21/16 27.0 2.20 2.40
CTL 161021C00028000 C 10/21/16 28.0 1.50 1.75
CTL 161021C00029000 C 10/21/16 29.0 1.05 1.20
CTL 161021C00030000 C 10/21/16 30.0 0.65 0.75
CTL 161021C00031000 C 10/21/16 31.0 0.35 0.45
CTL 161021C00032000 C 10/21/16 32.0 0.20 0.30
CTL 161021C00033000 C 10/21/16 33.0 0.05 0.20
CTL 161021C00034000 C 10/21/16 34.0 0.00 0.10
CTL 161021C00035000 C 10/21/16 35.0 0.00 0.10
CTL 161021C00036000 C 10/21/16 36.0 0.00 0.05
CTL 161021C00037000 C 10/21/16 37.0 0.00 0.05
CTL 161021C00038000 C 10/21/16 38.0 0.00 0.05
CTL 161021C00039000 C 10/21/16 39.0 0.00 0.05
CTL 161021C00040000 C 10/21/16 40.0 0.00 0.05
CTL 161021C00041000 C 10/21/16 41.0 0.00 0.05
CTL 161021C00042000 C 10/21/16 42.0 0.00 0.05
CTL 161021P00015000 P 10/21/16 15.0 0.05 0.15
CTL 161021P00016000 P 10/21/16 16.0 0.10 0.20
CTL 161021P00017000 P 10/21/16 17.0 0.10 0.20
CTL 161021P00018000 P 10/21/16 18.0 0.15 0.25
CTL 161021P00019000 P 10/21/16 19.0 0.15 0.30
CTL 161021P00020000 P 10/21/16 20.0 0.20 0.30
CTL 161021P00021000 P 10/21/16 21.0 0.25 0.35
CTL 161021P00022000 P 10/21/16 22.0 0.30 0.45
CTL 161021P00023000 P 10/21/16 23.0 0.40 0.55
CTL 161021P00024000 P 10/21/16 24.0 0.55 0.65
CTL 161021P00025000 P 10/21/16 25.0 0.75 0.85
CTL 161021P00026000 P 10/21/16 26.0 0.95 1.15
CTL 161021P00027000 P 10/21/16 27.0 1.20 1.50
CTL 161021P00028000 P 10/21/16 28.0 1.65 1.95
CTL 161021P00029000 P 10/21/16 29.0 2.15 2.45
CTL 161021P00030000 P 10/21/16 30.0 2.70 3.20
CTL 161021P00031000 P 10/21/16 31.0 3.40 3.90
CTL 161021P00032000 P 10/21/16 32.0 4.20 4.70
CTL 161021P00033000 P 10/21/16 33.0 5.10 5.70
CTL 161021P00034000 P 10/21/16 34.0 6.10 6.80
CTL 161021P00035000 P 10/21/16 35.0 7.00 7.70
CTL 161021P00036000 P 10/21/16 36.0 7.70 8.80
CTL 161021P00037000 P 10/21/16 37.0 8.70 9.80
CTL 161021P00038000 P 10/21/16 38.0 9.80 10.80
CTL 161021P00039000 P 10/21/16 39.0 10.80 11.80
CTL 161021P00040000 P 10/21/16 40.0 11.70 12.80
CTL 161021P00041000 P 10/21/16 41.0 12.60 13.80
CTL 161021P00042000 P 10/21/16 42.0 14.00 14.70
CTL 170120C00013000 C 01/20/17 13.0 14.80 15.60
CTL 170120C00015000 C 01/20/17 15.0 12.80 13.80
CTL 170120C00016000 C 01/20/17 16.0 11.80 12.80
CTL 170120C00017000 C 01/20/17 17.0 10.80 11.80
CTL 170120C00018000 C 01/20/17 18.0 9.90 10.70
CTL 170120C00019000 C 01/20/17 19.0 8.90 10.00
CTL 170120C00020000 C 01/20/17 20.0 7.90 8.70
CTL 170120C00021000 C 01/20/17 21.0 7.00 7.70
CTL 170120C00022000 C 01/20/17 22.0 6.40 6.80
CTL 170120C00023000 C 01/20/17 23.0 5.50 5.90
CTL 170120C00024000 C 01/20/17 24.0 4.60 5.00
CTL 170120C00025000 C 01/20/17 25.0 3.90 4.20
CTL 170120C00026000 C 01/20/17 26.0 3.10 3.40
CTL 170120C00027000 C 01/20/17 27.0 2.45 2.75
CTL 170120C00028000 C 01/20/17 28.0 1.85 2.15
CTL 170120C00029000 C 01/20/17 29.0 1.30 1.60
CTL 170120C00030000 C 01/20/17 30.0 1.00 1.20
CTL 170120C00031000 C 01/20/17 31.0 0.65 0.85
CTL 170120C00032000 C 01/20/17 32.0 0.45 0.60
CTL 170120C00033000 C 01/20/17 33.0 0.20 0.40
CTL 170120C00034000 C 01/20/17 34.0 0.10 0.30
CTL 170120C00035000 C 01/20/17 35.0 0.10 0.20
CTL 170120C00036000 C 01/20/17 36.0 0.05 0.15
CTL 170120C00037000 C 01/20/17 37.0 0.05 0.10
CTL 170120C00038000 C 01/20/17 38.0 0.00 0.10
CTL 170120C00039000 C 01/20/17 39.0 0.00 0.10
CTL 170120C00040000 C 01/20/17 40.0 0.00 0.05
CTL 170120C00041000 C 01/20/17 41.0 0.00 0.05
CTL 170120C00042000 C 01/20/17 42.0 0.00 0.10
CTL 170120C00043000 C 01/20/17 43.0 0.00 0.05
CTL 170120C00044000 C 01/20/17 44.0 0.00 0.05
CTL 170120C00045000 C 01/20/17 45.0 0.00 0.05
CTL 170120C00047000 C 01/20/17 47.0 0.00 0.05
CTL 170120C00050000 C 01/20/17 50.0 0.00 0.05
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 0.15 0.25
CTL 170120P00015000 P 01/20/17 15.0 0.20 0.30
CTL 170120P00016000 P 01/20/17 16.0 0.25 0.35
CTL 170120P00017000 P 01/20/17 17.0 0.30 0.40
CTL 170120P00018000 P 01/20/17 18.0 0.35 0.50
CTL 170120P00019000 P 01/20/17 19.0 0.45 0.55
CTL 170120P00020000 P 01/20/17 20.0 0.55 0.65
CTL 170120P00021000 P 01/20/17 21.0 0.60 0.75
CTL 170120P00022000 P 01/20/17 22.0 0.75 0.90
CTL 170120P00023000 P 01/20/17 23.0 0.95 1.05
CTL 170120P00024000 P 01/20/17 24.0 1.15 1.30
CTL 170120P00025000 P 01/20/17 25.0 1.40 1.60
CTL 170120P00026000 P 01/20/17 26.0 1.70 1.95
CTL 170120P00027000 P 01/20/17 27.0 2.10 2.35
CTL 170120P00028000 P 01/20/17 28.0 2.50 2.85
CTL 170120P00029000 P 01/20/17 29.0 3.00 3.40
CTL 170120P00030000 P 01/20/17 30.0 3.60 4.10
CTL 170120P00031000 P 01/20/17 31.0 4.30 4.80
CTL 170120P00032000 P 01/20/17 32.0 5.10 5.60
CTL 170120P00033000 P 01/20/17 33.0 5.90 6.40
CTL 170120P00034000 P 01/20/17 34.0 6.70 7.50
CTL 170120P00035000 P 01/20/17 35.0 7.60 8.40
CTL 170120P00036000 P 01/20/17 36.0 8.40 9.40
CTL 170120P00037000 P 01/20/17 37.0 9.40 10.30
CTL 170120P00038000 P 01/20/17 38.0 10.40 11.30
CTL 170120P00039000 P 01/20/17 39.0 11.40 12.30
CTL 170120P00040000 P 01/20/17 40.0 12.40 13.30
CTL 170120P00041000 P 01/20/17 41.0 13.30 14.30
CTL 170120P00042000 P 01/20/17 42.0 14.40 15.30
CTL 170120P00043000 P 01/20/17 43.0 15.30 16.30
CTL 170120P00044000 P 01/20/17 44.0 16.30 17.30
CTL 170120P00045000 P 01/20/17 45.0 17.30 18.30
CTL 170120P00047000 P 01/20/17 47.0 19.30 20.30
CTL 170120P00050000 P 01/20/17 50.0 22.30 23.30
CTL 170120P00055000 P 01/20/17 55.0 27.30 28.20
CTL 170120P00060000 P 01/20/17 60.0 32.30 33.20
CTL 180119C00013000 C 01/19/18 13.0 14.80 15.90
CTL 180119C00015000 C 01/19/18 15.0 12.80 13.90
CTL 180119C00018000 C 01/19/18 18.0 9.80 10.90
CTL 180119C00020000 C 01/19/18 20.0 8.10 9.00
CTL 180119C00023000 C 01/19/18 23.0 5.40 6.20
CTL 180119C00025000 C 01/19/18 25.0 4.50 4.80
CTL 180119C00027000 C 01/19/18 27.0 2.85 3.60
CTL 180119C00030000 C 01/19/18 30.0 1.55 2.20
CTL 180119C00032000 C 01/19/18 32.0 1.10 1.80
CTL 180119C00035000 C 01/19/18 35.0 0.55 0.95
CTL 180119C00037000 C 01/19/18 37.0 0.25 0.65
CTL 180119C00040000 C 01/19/18 40.0 0.20 0.40
CTL 180119C00045000 C 01/19/18 45.0 0.00 0.40
CTL 180119P00013000 P 01/19/18 13.0 0.60 1.25
CTL 180119P00015000 P 01/19/18 15.0 0.85 1.30
CTL 180119P00018000 P 01/19/18 18.0 1.40 1.80
CTL 180119P00020000 P 01/19/18 20.0 1.70 2.25
CTL 180119P00023000 P 01/19/18 23.0 2.65 3.10
CTL 180119P00025000 P 01/19/18 25.0 3.50 3.90
CTL 180119P00027000 P 01/19/18 27.0 4.40 4.80
CTL 180119P00030000 P 01/19/18 30.0 6.20 7.10
CTL 180119P00032000 P 01/19/18 32.0 7.60 8.70
CTL 180119P00035000 P 01/19/18 35.0 10.00 11.10
CTL 180119P00037000 P 01/19/18 37.0 11.60 12.80
CTL 180119P00040000 P 01/19/18 40.0 14.20 15.50
CTL 180119P00045000 P 01/19/18 45.0 19.00 20.30

OPRA data is delayed 15 minutes.