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 (2017-03-17)Premium Content

Centurylink Inc (CTL)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 170519C00015000 C 05/19/17 15.0 10.20 10.90
CTL 170519C00016000 C 05/19/17 16.0 9.30 9.90
CTL 170519C00017000 C 05/19/17 17.0 8.30 8.90
CTL 170519C00018000 C 05/19/17 18.0 7.20 7.90
CTL 170519C00019000 C 05/19/17 19.0 6.30 6.80
CTL 170519C00020000 C 05/19/17 20.0 5.30 5.80
CTL 170519C00021000 C 05/19/17 21.0 4.30 4.70
CTL 170519C00022000 C 05/19/17 22.0 3.30 3.90
CTL 170519C00023000 C 05/19/17 23.0 2.35 2.95
CTL 170519C00024000 C 05/19/17 24.0 1.60 1.90
CTL 170519C00025000 C 05/19/17 25.0 1.00 1.10
CTL 170519C00026000 C 05/19/17 26.0 0.40 0.45
CTL 170519C00027000 C 05/19/17 27.0 0.10 0.20
CTL 170519C00028000 C 05/19/17 28.0 0.00 0.10
CTL 170519C00029000 C 05/19/17 29.0 0.00 0.10
CTL 170519C00030000 C 05/19/17 30.0 0.00 0.05
CTL 170519C00031000 C 05/19/17 31.0 0.00 0.05
CTL 170519P00015000 P 05/19/17 15.0 0.00 0.05
CTL 170519P00016000 P 05/19/17 16.0 0.00 0.05
CTL 170519P00017000 P 05/19/17 17.0 0.00 0.05
CTL 170519P00018000 P 05/19/17 18.0 0.00 0.05
CTL 170519P00019000 P 05/19/17 19.0 0.00 0.05
CTL 170519P00020000 P 05/19/17 20.0 0.00 0.10
CTL 170519P00021000 P 05/19/17 21.0 0.00 0.10
CTL 170519P00022000 P 05/19/17 22.0 0.00 0.10
CTL 170519P00023000 P 05/19/17 23.0 0.00 0.10
CTL 170519P00024000 P 05/19/17 24.0 0.15 0.20
CTL 170519P00025000 P 05/19/17 25.0 0.30 0.45
CTL 170519P00026000 P 05/19/17 26.0 0.75 0.90
CTL 170519P00027000 P 05/19/17 27.0 1.40 1.70
CTL 170519P00028000 P 05/19/17 28.0 2.30 2.75
CTL 170519P00029000 P 05/19/17 29.0 3.20 3.70
CTL 170519P00030000 P 05/19/17 30.0 4.20 4.70
CTL 170519P00031000 P 05/19/17 31.0 5.20 5.70
CTL 170616C00017000 C 06/16/17 17.0 8.30 8.80
CTL 170616C00018000 C 06/16/17 18.0 6.30 9.10
CTL 170616C00019000 C 06/16/17 19.0 6.20 6.80
CTL 170616C00020000 C 06/16/17 20.0 5.40 5.80
CTL 170616C00021000 C 06/16/17 21.0 4.30 4.80
CTL 170616C00022000 C 06/16/17 22.0 3.40 3.80
CTL 170616C00023000 C 06/16/17 23.0 2.45 2.85
CTL 170616C00024000 C 06/16/17 24.0 1.60 1.95
CTL 170616C00025000 C 06/16/17 25.0 1.00 1.15
CTL 170616C00026000 C 06/16/17 26.0 0.45 0.60
CTL 170616C00027000 C 06/16/17 27.0 0.15 0.25
CTL 170616C00028000 C 06/16/17 28.0 0.05 0.10
CTL 170616C00029000 C 06/16/17 29.0 0.00 0.10
CTL 170616C00030000 C 06/16/17 30.0 0.00 0.10
CTL 170616C00031000 C 06/16/17 31.0 0.00 0.05
CTL 170616C00032000 C 06/16/17 32.0 0.00 0.05
CTL 170616C00033000 C 06/16/17 33.0 0.00 0.05
CTL 170616P00017000 P 06/16/17 17.0 0.00 0.05
CTL 170616P00018000 P 06/16/17 18.0 0.00 0.10
CTL 170616P00019000 P 06/16/17 19.0 0.00 0.10
CTL 170616P00020000 P 06/16/17 20.0 0.00 0.10
CTL 170616P00021000 P 06/16/17 21.0 0.00 0.10
CTL 170616P00022000 P 06/16/17 22.0 0.05 0.15
CTL 170616P00023000 P 06/16/17 23.0 0.15 0.25
CTL 170616P00024000 P 06/16/17 24.0 0.35 0.50
CTL 170616P00025000 P 06/16/17 25.0 0.65 0.85
CTL 170616P00026000 P 06/16/17 26.0 1.20 1.45
CTL 170616P00027000 P 06/16/17 27.0 1.95 2.25
CTL 170616P00028000 P 06/16/17 28.0 2.85 3.30
CTL 170616P00029000 P 06/16/17 29.0 3.80 4.20
CTL 170616P00030000 P 06/16/17 30.0 4.60 5.30
CTL 170616P00031000 P 06/16/17 31.0 5.70 6.20
CTL 170616P00032000 P 06/16/17 32.0 6.70 7.10
CTL 170616P00033000 P 06/16/17 33.0 7.70 8.30
CTL 170721C00016000 C 07/21/17 16.0 9.20 9.90
CTL 170721C00017000 C 07/21/17 17.0 7.20 10.20
CTL 170721C00018000 C 07/21/17 18.0 7.20 7.80
CTL 170721C00019000 C 07/21/17 19.0 6.20 6.80
CTL 170721C00020000 C 07/21/17 20.0 5.30 5.80
CTL 170721C00021000 C 07/21/17 21.0 4.20 4.80
CTL 170721C00022000 C 07/21/17 22.0 3.40 3.80
CTL 170721C00023000 C 07/21/17 23.0 2.65 2.85
CTL 170721C00024000 C 07/21/17 24.0 1.70 2.00
CTL 170721C00025000 C 07/21/17 25.0 1.10 1.25
CTL 170721C00026000 C 07/21/17 26.0 0.60 0.70
CTL 170721C00027000 C 07/21/17 27.0 0.25 0.35
CTL 170721C00028000 C 07/21/17 28.0 0.10 0.20
CTL 170721C00029000 C 07/21/17 29.0 0.00 0.15
CTL 170721C00030000 C 07/21/17 30.0 0.00 0.10
CTL 170721C00031000 C 07/21/17 31.0 0.00 0.10
CTL 170721C00032000 C 07/21/17 32.0 0.00 0.10
CTL 170721C00033000 C 07/21/17 33.0 0.00 0.05
CTL 170721C00034000 C 07/21/17 34.0 0.00 0.05
CTL 170721P00016000 P 07/21/17 16.0 0.00 0.05
CTL 170721P00017000 P 07/21/17 17.0 0.00 0.05
CTL 170721P00018000 P 07/21/17 18.0 0.00 0.10
CTL 170721P00019000 P 07/21/17 19.0 0.00 0.10
CTL 170721P00020000 P 07/21/17 20.0 0.00 0.15
CTL 170721P00021000 P 07/21/17 21.0 0.05 0.15
CTL 170721P00022000 P 07/21/17 22.0 0.10 0.25
CTL 170721P00023000 P 07/21/17 23.0 0.25 0.35
CTL 170721P00024000 P 07/21/17 24.0 0.50 0.70
CTL 170721P00025000 P 07/21/17 25.0 0.85 1.05
CTL 170721P00026000 P 07/21/17 26.0 1.35 1.60
CTL 170721P00027000 P 07/21/17 27.0 2.05 2.35
CTL 170721P00028000 P 07/21/17 28.0 2.90 3.20
CTL 170721P00029000 P 07/21/17 29.0 3.80 4.30
CTL 170721P00030000 P 07/21/17 30.0 4.60 5.30
CTL 170721P00031000 P 07/21/17 31.0 5.70 6.30
CTL 170721P00032000 P 07/21/17 32.0 6.70 7.30
CTL 170721P00033000 P 07/21/17 33.0 7.60 8.20
CTL 170721P00034000 P 07/21/17 34.0 8.60 9.30
CTL 170915C00015000 C 09/15/17 15.0 10.30 10.90
CTL 170915C00016000 C 09/15/17 16.0 8.40 11.50
CTL 170915C00017000 C 09/15/17 17.0 7.20 9.20
CTL 170915C00018000 C 09/15/17 18.0 6.10 9.30
CTL 170915C00019000 C 09/15/17 19.0 6.30 6.90
CTL 170915C00020000 C 09/15/17 20.0 5.30 5.90
CTL 170915C00021000 C 09/15/17 21.0 4.10 5.00
CTL 170915C00022000 C 09/15/17 22.0 3.50 3.90
CTL 170915C00023000 C 09/15/17 23.0 2.60 3.00
CTL 170915C00024000 C 09/15/17 24.0 1.95 2.10
CTL 170915C00025000 C 09/15/17 25.0 1.30 1.45
CTL 170915C00026000 C 09/15/17 26.0 0.80 0.95
CTL 170915C00027000 C 09/15/17 27.0 0.45 0.60
CTL 170915C00028000 C 09/15/17 28.0 0.20 0.40
CTL 170915C00029000 C 09/15/17 29.0 0.15 0.25
CTL 170915C00030000 C 09/15/17 30.0 0.05 0.15
CTL 170915C00031000 C 09/15/17 31.0 0.00 0.15
CTL 170915C00032000 C 09/15/17 32.0 0.00 0.10
CTL 170915C00033000 C 09/15/17 33.0 0.00 0.10
CTL 170915C00034000 C 09/15/17 34.0 0.00 0.05
CTL 170915C00035000 C 09/15/17 35.0 0.00 0.05
CTL 170915P00015000 P 09/15/17 15.0 0.00 0.10
CTL 170915P00016000 P 09/15/17 16.0 0.00 0.10
CTL 170915P00017000 P 09/15/17 17.0 0.00 0.15
CTL 170915P00018000 P 09/15/17 18.0 0.05 0.20
CTL 170915P00019000 P 09/15/17 19.0 0.10 0.20
CTL 170915P00020000 P 09/15/17 20.0 0.15 0.30
CTL 170915P00021000 P 09/15/17 21.0 0.30 0.40
CTL 170915P00022000 P 09/15/17 22.0 0.40 0.60
CTL 170915P00023000 P 09/15/17 23.0 0.65 0.80
CTL 170915P00024000 P 09/15/17 24.0 1.00 1.20
CTL 170915P00025000 P 09/15/17 25.0 1.45 1.65
CTL 170915P00026000 P 09/15/17 26.0 2.00 2.25
CTL 170915P00027000 P 09/15/17 27.0 2.70 3.00
CTL 170915P00028000 P 09/15/17 28.0 3.50 3.80
CTL 170915P00029000 P 09/15/17 29.0 4.30 4.70
CTL 170915P00030000 P 09/15/17 30.0 5.00 5.90
CTL 170915P00031000 P 09/15/17 31.0 6.10 6.70
CTL 170915P00032000 P 09/15/17 32.0 7.00 7.80
CTL 170915P00033000 P 09/15/17 33.0 8.00 8.90
CTL 170915P00034000 P 09/15/17 34.0 7.50 10.30
CTL 170915P00035000 P 09/15/17 35.0 10.00 10.60
CTL 171020C00015000 C 10/20/17 15.0 10.20 10.90
CTL 171020C00016000 C 10/20/17 16.0 8.10 11.30
CTL 171020C00017000 C 10/20/17 17.0 7.10 10.30
CTL 171020C00018000 C 10/20/17 18.0 6.00 8.00
CTL 171020C00019000 C 10/20/17 19.0 6.10 7.10
CTL 171020C00020000 C 10/20/17 20.0 5.30 5.80
CTL 171020C00021000 C 10/20/17 21.0 4.30 4.90
CTL 171020C00022000 C 10/20/17 22.0 3.60 3.90
CTL 171020C00023000 C 10/20/17 23.0 2.70 2.95
CTL 171020C00024000 C 10/20/17 24.0 2.00 2.20
CTL 171020C00025000 C 10/20/17 25.0 1.35 1.55
CTL 171020C00026000 C 10/20/17 26.0 0.85 1.05
CTL 171020C00027000 C 10/20/17 27.0 0.55 0.70
CTL 171020C00028000 C 10/20/17 28.0 0.30 0.45
CTL 171020C00029000 C 10/20/17 29.0 0.15 0.30
CTL 171020C00030000 C 10/20/17 30.0 0.10 0.20
CTL 171020C00031000 C 10/20/17 31.0 0.00 0.20
CTL 171020C00032000 C 10/20/17 32.0 0.00 0.15
CTL 171020C00033000 C 10/20/17 33.0 0.00 0.10
CTL 171020P00015000 P 10/20/17 15.0 0.00 0.15
CTL 171020P00016000 P 10/20/17 16.0 0.00 0.15
CTL 171020P00017000 P 10/20/17 17.0 0.00 0.20
CTL 171020P00018000 P 10/20/17 18.0 0.05 0.20
CTL 171020P00019000 P 10/20/17 19.0 0.15 0.30
CTL 171020P00020000 P 10/20/17 20.0 0.20 0.40
CTL 171020P00021000 P 10/20/17 21.0 0.35 0.50
CTL 171020P00022000 P 10/20/17 22.0 0.50 0.70
CTL 171020P00023000 P 10/20/17 23.0 0.75 1.00
CTL 171020P00024000 P 10/20/17 24.0 1.10 1.30
CTL 171020P00025000 P 10/20/17 25.0 1.55 1.70
CTL 171020P00026000 P 10/20/17 26.0 2.15 2.40
CTL 171020P00027000 P 10/20/17 27.0 2.75 3.10
CTL 171020P00028000 P 10/20/17 28.0 3.50 3.90
CTL 171020P00029000 P 10/20/17 29.0 4.40 4.80
CTL 171020P00030000 P 10/20/17 30.0 5.30 5.80
CTL 171020P00031000 P 10/20/17 31.0 6.10 6.70
CTL 171020P00032000 P 10/20/17 32.0 7.20 7.70
CTL 171020P00033000 P 10/20/17 33.0 8.00 8.70
CTL 180119C00013000 C 01/19/18 13.0 12.30 12.80
CTL 180119C00014000 C 01/19/18 14.0 9.70 13.20
CTL 180119C00015000 C 01/19/18 15.0 10.20 10.80
CTL 180119C00016000 C 01/19/18 16.0 7.60 11.50
CTL 180119C00017000 C 01/19/18 17.0 6.60 10.40
CTL 180119C00018000 C 01/19/18 18.0 7.30 7.80
CTL 180119C00019000 C 01/19/18 19.0 6.20 7.20
CTL 180119C00020000 C 01/19/18 20.0 5.20 5.90
CTL 180119C00021000 C 01/19/18 21.0 4.30 4.90
CTL 180119C00022000 C 01/19/18 22.0 3.60 3.90
CTL 180119C00023000 C 01/19/18 23.0 2.70 3.10
CTL 180119C00024000 C 01/19/18 24.0 2.15 2.40
CTL 180119C00025000 C 01/19/18 25.0 1.55 1.80
CTL 180119C00026000 C 01/19/18 26.0 1.10 1.30
CTL 180119C00027000 C 01/19/18 27.0 0.85 0.95
CTL 180119C00028000 C 01/19/18 28.0 0.55 0.70
CTL 180119C00029000 C 01/19/18 29.0 0.35 0.50
CTL 180119C00030000 C 01/19/18 30.0 0.25 0.30
CTL 180119C00031000 C 01/19/18 31.0 0.10 0.30
CTL 180119C00032000 C 01/19/18 32.0 0.10 0.20
CTL 180119C00033000 C 01/19/18 33.0 0.00 0.20
CTL 180119C00034000 C 01/19/18 34.0 0.00 0.20
CTL 180119C00035000 C 01/19/18 35.0 0.00 0.15
CTL 180119C00036000 C 01/19/18 36.0 0.00 0.15
CTL 180119C00037000 C 01/19/18 37.0 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 0.05
CTL 180119P00013000 P 01/19/18 13.0 0.05 0.15
CTL 180119P00014000 P 01/19/18 14.0 0.00 0.20
CTL 180119P00015000 P 01/19/18 15.0 0.05 0.20
CTL 180119P00016000 P 01/19/18 16.0 0.10 0.25
CTL 180119P00017000 P 01/19/18 17.0 0.15 0.30
CTL 180119P00018000 P 01/19/18 18.0 0.25 0.40
CTL 180119P00019000 P 01/19/18 19.0 0.35 0.50
CTL 180119P00020000 P 01/19/18 20.0 0.50 0.65
CTL 180119P00021000 P 01/19/18 21.0 0.70 0.90
CTL 180119P00022000 P 01/19/18 22.0 0.95 1.15
CTL 180119P00023000 P 01/19/18 23.0 1.30 1.50
CTL 180119P00024000 P 01/19/18 24.0 1.70 1.95
CTL 180119P00025000 P 01/19/18 25.0 2.20 2.45
CTL 180119P00026000 P 01/19/18 26.0 2.75 3.10
CTL 180119P00027000 P 01/19/18 27.0 3.40 3.80
CTL 180119P00028000 P 01/19/18 28.0 4.20 4.60
CTL 180119P00029000 P 01/19/18 29.0 5.00 5.40
CTL 180119P00030000 P 01/19/18 30.0 5.80 6.30
CTL 180119P00031000 P 01/19/18 31.0 6.50 7.30
CTL 180119P00032000 P 01/19/18 32.0 7.40 8.30
CTL 180119P00033000 P 01/19/18 33.0 8.50 9.20
CTL 180119P00034000 P 01/19/18 34.0 9.40 10.20
CTL 180119P00035000 P 01/19/18 35.0 10.30 11.20
CTL 180119P00036000 P 01/19/18 36.0 11.30 12.40
CTL 180119P00037000 P 01/19/18 37.0 12.30 13.20
CTL 180119P00040000 P 01/19/18 40.0 15.40 16.10
CTL 180119P00045000 P 01/19/18 45.0 19.90 21.10
CTL 190118C00013000 C 01/18/19 13.0 12.20 12.90
CTL 190118C00015000 C 01/18/19 15.0 8.70 12.60
CTL 190118C00018000 C 01/18/19 18.0 7.40 7.80
CTL 190118C00020000 C 01/18/19 20.0 5.30 6.00
CTL 190118C00023000 C 01/18/19 23.0 3.20 3.60
CTL 190118C00025000 C 01/18/19 25.0 2.25 2.55
CTL 190118C00027000 C 01/18/19 27.0 1.40 1.75
CTL 190118C00030000 C 01/18/19 30.0 0.75 0.95
CTL 190118C00032000 C 01/18/19 32.0 0.40 0.75
CTL 190118C00035000 C 01/18/19 35.0 0.20 0.40
CTL 190118C00037000 C 01/18/19 37.0 0.10 0.35
CTL 190118C00040000 C 01/18/19 40.0 0.05 0.20
CTL 190118P00013000 P 01/18/19 13.0 0.40 0.60
CTL 190118P00015000 P 01/18/19 15.0 0.65 0.85
CTL 190118P00018000 P 01/18/19 18.0 1.25 1.50
CTL 190118P00020000 P 01/18/19 20.0 1.80 2.25
CTL 190118P00023000 P 01/18/19 23.0 3.20 3.50
CTL 190118P00025000 P 01/18/19 25.0 4.20 4.70
CTL 190118P00027000 P 01/18/19 27.0 5.40 6.10
CTL 190118P00030000 P 01/18/19 30.0 7.80 8.50
CTL 190118P00032000 P 01/18/19 32.0 9.50 10.00
CTL 190118P00035000 P 01/18/19 35.0 12.20 12.80
CTL 190118P00037000 P 01/18/19 37.0 13.70 14.80
CTL 190118P00040000 P 01/18/19 40.0 16.60 17.50

OPRA data is delayed 15 minutes.