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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 150320C00030000 C 03/20/15 30.0 5.80 6.70
CTL 150320C00031000 C 03/20/15 31.0 4.90 5.60
CTL 150320C00032000 C 03/20/15 32.0 4.00 4.60
CTL 150320C00033000 C 03/20/15 33.0 3.00 3.60
CTL 150320C00034000 C 03/20/15 34.0 2.00 2.65
CTL 150320C00035000 C 03/20/15 35.0 1.25 1.65
CTL 150320C00036000 C 03/20/15 36.0 0.65 0.70
CTL 150320C00037000 C 03/20/15 37.0 0.20 0.30
CTL 150320C00038000 C 03/20/15 38.0 0.05 0.10
CTL 150320C00039000 C 03/20/15 39.0 0.00 0.05
CTL 150320C00040000 C 03/20/15 40.0 0.00 0.05
CTL 150320C00041000 C 03/20/15 41.0 0.00 0.05
CTL 150320C00042000 C 03/20/15 42.0 0.00 0.05
CTL 150320C00043000 C 03/20/15 43.0 0.00 0.05
CTL 150320C00044000 C 03/20/15 44.0 0.00 0.05
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 0.05
CTL 150320P00031000 P 03/20/15 31.0 0.00 0.05
CTL 150320P00032000 P 03/20/15 32.0 0.00 0.05
CTL 150320P00033000 P 03/20/15 33.0 0.00 0.10
CTL 150320P00034000 P 03/20/15 34.0 0.05 0.15
CTL 150320P00035000 P 03/20/15 35.0 0.20 0.25
CTL 150320P00036000 P 03/20/15 36.0 0.50 0.55
CTL 150320P00037000 P 03/20/15 37.0 1.05 1.15
CTL 150320P00038000 P 03/20/15 38.0 1.65 2.05
CTL 150320P00039000 P 03/20/15 39.0 2.65 2.95
CTL 150320P00040000 P 03/20/15 40.0 3.50 4.00
CTL 150320P00041000 P 03/20/15 41.0 4.40 5.10
CTL 150320P00042000 P 03/20/15 42.0 5.20 6.00
CTL 150320P00043000 P 03/20/15 43.0 6.20 7.00
CTL 150320P00044000 P 03/20/15 44.0 7.20 8.20
CTL 150320P00045000 P 03/20/15 45.0 7.70 9.00
CTL 150320P00046000 P 03/20/15 46.0 9.30 10.20
CTL 150417C00021000 C 04/17/15 21.0 14.50 16.00
CTL 150417C00023000 C 04/17/15 23.0 12.50 13.80
CTL 150417C00024000 C 04/17/15 24.0 11.50 13.00
CTL 150417C00025000 C 04/17/15 25.0 10.50 12.00
CTL 150417C00026000 C 04/17/15 26.0 9.90 10.70
CTL 150417C00027000 C 04/17/15 27.0 8.90 9.70
CTL 150417C00028000 C 04/17/15 28.0 7.90 8.80
CTL 150417C00029000 C 04/17/15 29.0 6.90 7.80
CTL 150417C00030000 C 04/17/15 30.0 5.90 6.80
CTL 150417C00031000 C 04/17/15 31.0 5.00 5.70
CTL 150417C00032000 C 04/17/15 32.0 4.10 4.70
CTL 150417C00033000 C 04/17/15 33.0 3.30 3.60
CTL 150417C00034000 C 04/17/15 34.0 2.45 2.75
CTL 150417C00035000 C 04/17/15 35.0 1.70 1.80
CTL 150417C00036000 C 04/17/15 36.0 1.05 1.15
CTL 150417C00037000 C 04/17/15 37.0 0.60 0.65
CTL 150417C00038000 C 04/17/15 38.0 0.30 0.35
CTL 150417C00039000 C 04/17/15 39.0 0.15 0.20
CTL 150417C00040000 C 04/17/15 40.0 0.05 0.10
CTL 150417C00041000 C 04/17/15 41.0 0.00 0.05
CTL 150417C00042000 C 04/17/15 42.0 0.00 0.05
CTL 150417C00043000 C 04/17/15 43.0 0.00 0.05
CTL 150417C00044000 C 04/17/15 44.0 0.00 0.05
CTL 150417C00045000 C 04/17/15 45.0 0.00 0.05
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 0.05
CTL 150417P00024000 P 04/17/15 24.0 0.00 0.05
CTL 150417P00025000 P 04/17/15 25.0 0.00 0.05
CTL 150417P00026000 P 04/17/15 26.0 0.00 0.05
CTL 150417P00027000 P 04/17/15 27.0 0.00 0.05
CTL 150417P00028000 P 04/17/15 28.0 0.00 0.10
CTL 150417P00029000 P 04/17/15 29.0 0.05 0.10
CTL 150417P00030000 P 04/17/15 30.0 0.05 0.10
CTL 150417P00031000 P 04/17/15 31.0 0.10 0.15
CTL 150417P00032000 P 04/17/15 32.0 0.10 0.20
CTL 150417P00033000 P 04/17/15 33.0 0.20 0.30
CTL 150417P00034000 P 04/17/15 34.0 0.35 0.40
CTL 150417P00035000 P 04/17/15 35.0 0.55 0.65
CTL 150417P00036000 P 04/17/15 36.0 0.90 1.00
CTL 150417P00037000 P 04/17/15 37.0 1.40 1.55
CTL 150417P00038000 P 04/17/15 38.0 2.10 2.20
CTL 150417P00039000 P 04/17/15 39.0 2.80 3.10
CTL 150417P00040000 P 04/17/15 40.0 3.50 4.20
CTL 150417P00041000 P 04/17/15 41.0 4.40 5.10
CTL 150417P00042000 P 04/17/15 42.0 5.40 6.10
CTL 150417P00043000 P 04/17/15 43.0 6.30 7.10
CTL 150417P00044000 P 04/17/15 44.0 6.70 8.20
CTL 150417P00045000 P 04/17/15 45.0 8.30 9.20
CTL 150417P00046000 P 04/17/15 46.0 8.20 10.30
CTL 150417P00047000 P 04/17/15 47.0 8.60 12.90
CTL 150417P00048000 P 04/17/15 48.0 10.40 12.20
CTL 150417P00049000 P 04/17/15 49.0 11.10 13.20
CTL 150417P00050000 P 04/17/15 50.0 13.00 14.50
CTL 150717C00024000 C 07/17/15 24.0 11.70 12.80
CTL 150717C00025000 C 07/17/15 25.0 10.80 11.90
CTL 150717C00026000 C 07/17/15 26.0 9.90 10.80
CTL 150717C00027000 C 07/17/15 27.0 9.00 9.80
CTL 150717C00028000 C 07/17/15 28.0 8.00 8.90
CTL 150717C00029000 C 07/17/15 29.0 7.00 7.90
CTL 150717C00030000 C 07/17/15 30.0 6.10 7.00
CTL 150717C00031000 C 07/17/15 31.0 5.40 5.80
CTL 150717C00032000 C 07/17/15 32.0 4.50 4.90
CTL 150717C00033000 C 07/17/15 33.0 3.70 4.10
CTL 150717C00034000 C 07/17/15 34.0 3.00 3.30
CTL 150717C00035000 C 07/17/15 35.0 2.30 2.45
CTL 150717C00036000 C 07/17/15 36.0 1.70 1.85
CTL 150717C00037000 C 07/17/15 37.0 1.25 1.35
CTL 150717C00038000 C 07/17/15 38.0 0.90 0.95
CTL 150717C00039000 C 07/17/15 39.0 0.55 0.60
CTL 150717C00040000 C 07/17/15 40.0 0.35 0.45
CTL 150717C00041000 C 07/17/15 41.0 0.20 0.30
CTL 150717C00042000 C 07/17/15 42.0 0.10 0.20
CTL 150717C00043000 C 07/17/15 43.0 0.10 0.15
CTL 150717C00044000 C 07/17/15 44.0 0.00 0.10
CTL 150717C00045000 C 07/17/15 45.0 0.00 0.05
CTL 150717C00046000 C 07/17/15 46.0 0.00 0.05
CTL 150717C00047000 C 07/17/15 47.0 0.00 0.05
CTL 150717C00048000 C 07/17/15 48.0 0.00 0.05
CTL 150717C00049000 C 07/17/15 49.0 0.00 0.05
CTL 150717C00050000 C 07/17/15 50.0 0.00 0.05
CTL 150717P00024000 P 07/17/15 24.0 0.10 0.15
CTL 150717P00025000 P 07/17/15 25.0 0.10 0.15
CTL 150717P00026000 P 07/17/15 26.0 0.15 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 0.35 0.45
CTL 150717P00031000 P 07/17/15 31.0 0.50 0.60
CTL 150717P00032000 P 07/17/15 32.0 0.65 0.75
CTL 150717P00033000 P 07/17/15 33.0 0.85 0.95
CTL 150717P00034000 P 07/17/15 34.0 1.15 1.25
CTL 150717P00035000 P 07/17/15 35.0 1.50 1.60
CTL 150717P00036000 P 07/17/15 36.0 1.95 2.05
CTL 150717P00037000 P 07/17/15 37.0 2.50 2.60
CTL 150717P00038000 P 07/17/15 38.0 3.10 3.30
CTL 150717P00039000 P 07/17/15 39.0 3.80 4.00
CTL 150717P00040000 P 07/17/15 40.0 4.50 4.80
CTL 150717P00041000 P 07/17/15 41.0 5.40 5.70
CTL 150717P00042000 P 07/17/15 42.0 6.00 6.90
CTL 150717P00043000 P 07/17/15 43.0 6.90 7.80
CTL 150717P00044000 P 07/17/15 44.0 7.90 8.80
CTL 150717P00045000 P 07/17/15 45.0 8.90 9.80
CTL 150717P00046000 P 07/17/15 46.0 9.90 10.70
CTL 150717P00047000 P 07/17/15 47.0 10.70 12.00
CTL 150717P00048000 P 07/17/15 48.0 11.40 13.20
CTL 150717P00049000 P 07/17/15 49.0 11.80 14.70
CTL 150717P00050000 P 07/17/15 50.0 13.50 15.00
CTL 151016C00024000 C 10/16/15 24.0 11.80 12.90
CTL 151016C00025000 C 10/16/15 25.0 10.80 12.10
CTL 151016C00026000 C 10/16/15 26.0 10.00 10.80
CTL 151016C00027000 C 10/16/15 27.0 9.00 9.90
CTL 151016C00028000 C 10/16/15 28.0 8.00 8.90
CTL 151016C00029000 C 10/16/15 29.0 7.10 8.00
CTL 151016C00030000 C 10/16/15 30.0 6.40 6.80
CTL 151016C00031000 C 10/16/15 31.0 5.60 5.90
CTL 151016C00032000 C 10/16/15 32.0 4.80 5.10
CTL 151016C00033000 C 10/16/15 33.0 4.00 4.30
CTL 151016C00034000 C 10/16/15 34.0 3.30 3.40
CTL 151016C00035000 C 10/16/15 35.0 2.65 2.75
CTL 151016C00036000 C 10/16/15 36.0 2.10 2.20
CTL 151016C00037000 C 10/16/15 37.0 1.65 1.75
CTL 151016C00038000 C 10/16/15 38.0 1.25 1.35
CTL 151016C00039000 C 10/16/15 39.0 0.95 1.05
CTL 151016C00040000 C 10/16/15 40.0 0.70 0.80
CTL 151016C00041000 C 10/16/15 41.0 0.50 0.60
CTL 151016C00042000 C 10/16/15 42.0 0.35 0.45
CTL 151016C00043000 C 10/16/15 43.0 0.25 0.30
CTL 151016C00044000 C 10/16/15 44.0 0.15 0.25
CTL 151016C00045000 C 10/16/15 45.0 0.10 0.20
CTL 151016C00046000 C 10/16/15 46.0 0.05 0.15
CTL 151016P00024000 P 10/16/15 24.0 0.20 0.30
CTL 151016P00025000 P 10/16/15 25.0 0.25 0.35
CTL 151016P00026000 P 10/16/15 26.0 0.30 0.40
CTL 151016P00027000 P 10/16/15 27.0 0.40 0.50
CTL 151016P00028000 P 10/16/15 28.0 0.45 0.60
CTL 151016P00029000 P 10/16/15 29.0 0.60 0.70
CTL 151016P00030000 P 10/16/15 30.0 0.75 0.85
CTL 151016P00031000 P 10/16/15 31.0 0.95 1.10
CTL 151016P00032000 P 10/16/15 32.0 1.20 1.30
CTL 151016P00033000 P 10/16/15 33.0 1.50 1.60
CTL 151016P00034000 P 10/16/15 34.0 1.85 1.95
CTL 151016P00035000 P 10/16/15 35.0 2.25 2.40
CTL 151016P00036000 P 10/16/15 36.0 2.75 2.90
CTL 151016P00037000 P 10/16/15 37.0 3.30 3.50
CTL 151016P00038000 P 10/16/15 38.0 3.90 4.10
CTL 151016P00039000 P 10/16/15 39.0 4.60 4.80
CTL 151016P00040000 P 10/16/15 40.0 5.40 5.60
CTL 151016P00041000 P 10/16/15 41.0 6.10 6.40
CTL 151016P00042000 P 10/16/15 42.0 6.90 7.30
CTL 151016P00043000 P 10/16/15 43.0 7.60 8.50
CTL 151016P00044000 P 10/16/15 44.0 8.50 9.40
CTL 151016P00045000 P 10/16/15 45.0 9.40 10.30
CTL 151016P00046000 P 10/16/15 46.0 10.20 11.30
CTL 160115C00018000 C 01/15/16 18.0 17.70 18.80
CTL 160115C00020000 C 01/15/16 20.0 14.50 17.30
CTL 160115C00023000 C 01/15/16 23.0 12.40 14.20
CTL 160115C00025000 C 01/15/16 25.0 10.80 12.00
CTL 160115C00028000 C 01/15/16 28.0 7.60 9.50
CTL 160115C00030000 C 01/15/16 30.0 6.50 6.90
CTL 160115C00032000 C 01/15/16 32.0 4.90 5.30
CTL 160115C00035000 C 01/15/16 35.0 2.90 3.20
CTL 160115C00037000 C 01/15/16 37.0 2.00 2.15
CTL 160115C00040000 C 01/15/16 40.0 0.85 1.05
CTL 160115C00042000 C 01/15/16 42.0 0.55 0.70
CTL 160115C00045000 C 01/15/16 45.0 0.25 0.30
CTL 160115C00047000 C 01/15/16 47.0 0.10 0.20
CTL 160115C00050000 C 01/15/16 50.0 0.00 0.15
CTL 160115P00018000 P 01/15/16 18.0 0.10 0.25
CTL 160115P00020000 P 01/15/16 20.0 0.15 0.30
CTL 160115P00023000 P 01/15/16 23.0 0.30 0.40
CTL 160115P00025000 P 01/15/16 25.0 0.40 0.60
CTL 160115P00028000 P 01/15/16 28.0 0.75 0.95
CTL 160115P00030000 P 01/15/16 30.0 1.10 1.30
CTL 160115P00032000 P 01/15/16 32.0 1.65 1.85
CTL 160115P00035000 P 01/15/16 35.0 2.90 3.10
CTL 160115P00037000 P 01/15/16 37.0 3.90 4.20
CTL 160115P00040000 P 01/15/16 40.0 6.00 6.30
CTL 160115P00042000 P 01/15/16 42.0 7.50 8.00
CTL 160115P00045000 P 01/15/16 45.0 9.50 11.40
CTL 160115P00047000 P 01/15/16 47.0 11.70 12.80
CTL 160115P00050000 P 01/15/16 50.0 14.60 15.70
CTL 170120C00020000 C 01/20/17 20.0 14.30 18.40
CTL 170120C00023000 C 01/20/17 23.0 11.90 14.80
CTL 170120C00025000 C 01/20/17 25.0 10.40 12.70
CTL 170120C00028000 C 01/20/17 28.0 8.30 9.10
CTL 170120C00030000 C 01/20/17 30.0 6.50 7.50
CTL 170120C00033000 C 01/20/17 33.0 4.40 5.50
CTL 170120C00035000 C 01/20/17 35.0 3.20 4.40
CTL 170120C00037000 C 01/20/17 37.0 2.30 3.50
CTL 170120C00040000 C 01/20/17 40.0 1.50 2.40
CTL 170120C00042000 C 01/20/17 42.0 0.90 1.90
CTL 170120C00045000 C 01/20/17 45.0 0.50 1.30
CTL 170120C00047000 C 01/20/17 47.0 0.30 1.00
CTL 170120C00050000 C 01/20/17 50.0 0.15 0.65
CTL 170120C00055000 C 01/20/17 55.0 0.05 0.35
CTL 170120C00060000 C 01/20/17 60.0 0.00 0.20
CTL 170120P00020000 P 01/20/17 20.0 0.60 1.05
CTL 170120P00023000 P 01/20/17 23.0 0.90 1.40
CTL 170120P00025000 P 01/20/17 25.0 1.25 1.85
CTL 170120P00028000 P 01/20/17 28.0 1.95 2.65
CTL 170120P00030000 P 01/20/17 30.0 2.55 3.10
CTL 170120P00033000 P 01/20/17 33.0 3.80 4.70
CTL 170120P00035000 P 01/20/17 35.0 4.70 5.90
CTL 170120P00037000 P 01/20/17 37.0 5.80 7.10
CTL 170120P00040000 P 01/20/17 40.0 7.80 9.30
CTL 170120P00042000 P 01/20/17 42.0 9.30 10.80
CTL 170120P00045000 P 01/20/17 45.0 11.70 13.30
CTL 170120P00047000 P 01/20/17 47.0 13.40 15.00
CTL 170120P00050000 P 01/20/17 50.0 15.80 17.90
CTL 170120P00055000 P 01/20/17 55.0 20.60 23.10
CTL 170120P00060000 P 01/20/17 60.0 25.40 28.60

OPRA data is delayed 15 minutes.