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 (2016-09-16)Premium Content

Centurylink Inc (CTL)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 161021C00015000 C 10/21/16 15.0 12.20 13.40
CTL 161021C00016000 C 10/21/16 16.0 11.00 12.80
CTL 161021C00017000 C 10/21/16 17.0 10.20 11.10
CTL 161021C00018000 C 10/21/16 18.0 7.70 10.80
CTL 161021C00019000 C 10/21/16 19.0 6.40 9.40
CTL 161021C00020000 C 10/21/16 20.0 5.70 9.00
CTL 161021C00021000 C 10/21/16 21.0 6.20 7.30
CTL 161021C00022000 C 10/21/16 22.0 5.30 6.40
CTL 161021C00023000 C 10/21/16 23.0 4.10 4.80
CTL 161021C00024000 C 10/21/16 24.0 3.40 4.00
CTL 161021C00025000 C 10/21/16 25.0 2.45 2.80
CTL 161021C00026000 C 10/21/16 26.0 1.55 1.95
CTL 161021C00027000 C 10/21/16 27.0 0.80 0.90
CTL 161021C00028000 C 10/21/16 28.0 0.25 0.35
CTL 161021C00029000 C 10/21/16 29.0 0.05 0.15
CTL 161021C00030000 C 10/21/16 30.0 0.00 0.05
CTL 161021C00031000 C 10/21/16 31.0 0.00 0.05
CTL 161021C00032000 C 10/21/16 32.0 0.00 0.05
CTL 161021C00033000 C 10/21/16 33.0 0.00 0.05
CTL 161021C00034000 C 10/21/16 34.0 0.00 0.05
CTL 161021C00035000 C 10/21/16 35.0 0.00 0.05
CTL 161021C00036000 C 10/21/16 36.0 0.00 0.05
CTL 161021C00037000 C 10/21/16 37.0 0.00 0.25
CTL 161021C00038000 C 10/21/16 38.0 0.00 0.25
CTL 161021C00039000 C 10/21/16 39.0 0.00 0.25
CTL 161021C00040000 C 10/21/16 40.0 0.00 0.25
CTL 161021C00041000 C 10/21/16 41.0 0.00 0.25
CTL 161021C00042000 C 10/21/16 42.0 0.00 0.25
CTL 161021P00015000 P 10/21/16 15.0 0.00 0.25
CTL 161021P00016000 P 10/21/16 16.0 0.00 0.25
CTL 161021P00017000 P 10/21/16 17.0 0.00 0.25
CTL 161021P00018000 P 10/21/16 18.0 0.00 0.25
CTL 161021P00019000 P 10/21/16 19.0 0.00 0.25
CTL 161021P00020000 P 10/21/16 20.0 0.00 0.15
CTL 161021P00021000 P 10/21/16 21.0 0.00 0.25
CTL 161021P00022000 P 10/21/16 22.0 0.00 0.25
CTL 161021P00023000 P 10/21/16 23.0 0.00 0.25
CTL 161021P00024000 P 10/21/16 24.0 0.00 0.25
CTL 161021P00025000 P 10/21/16 25.0 0.00 0.20
CTL 161021P00026000 P 10/21/16 26.0 0.15 0.20
CTL 161021P00027000 P 10/21/16 27.0 0.35 0.45
CTL 161021P00028000 P 10/21/16 28.0 0.80 0.95
CTL 161021P00029000 P 10/21/16 29.0 1.55 1.70
CTL 161021P00030000 P 10/21/16 30.0 2.15 2.70
CTL 161021P00031000 P 10/21/16 31.0 3.30 3.70
CTL 161021P00032000 P 10/21/16 32.0 4.30 4.80
CTL 161021P00033000 P 10/21/16 33.0 5.10 5.70
CTL 161021P00034000 P 10/21/16 34.0 6.10 6.70
CTL 161021P00035000 P 10/21/16 35.0 5.30 8.90
CTL 161021P00036000 P 10/21/16 36.0 6.40 9.90
CTL 161021P00037000 P 10/21/16 37.0 7.40 10.90
CTL 161021P00038000 P 10/21/16 38.0 8.40 11.80
CTL 161021P00039000 P 10/21/16 39.0 9.40 12.80
CTL 161021P00040000 P 10/21/16 40.0 11.90 12.80
CTL 161021P00041000 P 10/21/16 41.0 13.00 13.80
CTL 161021P00042000 P 10/21/16 42.0 14.10 14.90
CTL 161118C00019000 C 11/18/16 19.0 8.30 9.30
CTL 161118C00020000 C 11/18/16 20.0 7.30 8.50
CTL 161118C00021000 C 11/18/16 21.0 6.30 7.30
CTL 161118C00022000 C 11/18/16 22.0 5.10 7.60
CTL 161118C00023000 C 11/18/16 23.0 3.90 5.20
CTL 161118C00024000 C 11/18/16 24.0 3.00 4.60
CTL 161118C00025000 C 11/18/16 25.0 2.35 3.80
CTL 161118C00026000 C 11/18/16 26.0 1.95 2.50
CTL 161118C00027000 C 11/18/16 27.0 1.25 1.55
CTL 161118C00028000 C 11/18/16 28.0 0.65 0.90
CTL 161118C00029000 C 11/18/16 29.0 0.30 0.40
CTL 161118C00030000 C 11/18/16 30.0 0.10 0.20
CTL 161118C00031000 C 11/18/16 31.0 0.00 0.20
CTL 161118C00032000 C 11/18/16 32.0 0.00 0.25
CTL 161118C00033000 C 11/18/16 33.0 0.00 0.25
CTL 161118C00034000 C 11/18/16 34.0 0.00 0.25
CTL 161118C00035000 C 11/18/16 35.0 0.00 0.25
CTL 161118C00036000 C 11/18/16 36.0 0.00 0.25
CTL 161118C00037000 C 11/18/16 37.0 0.00 0.25
CTL 161118P00019000 P 11/18/16 19.0 0.00 0.30
CTL 161118P00020000 P 11/18/16 20.0 0.00 0.35
CTL 161118P00021000 P 11/18/16 21.0 0.00 0.35
CTL 161118P00022000 P 11/18/16 22.0 0.00 0.35
CTL 161118P00023000 P 11/18/16 23.0 0.10 0.35
CTL 161118P00024000 P 11/18/16 24.0 0.15 0.35
CTL 161118P00025000 P 11/18/16 25.0 0.30 0.50
CTL 161118P00026000 P 11/18/16 26.0 0.50 0.75
CTL 161118P00027000 P 11/18/16 27.0 0.80 1.10
CTL 161118P00028000 P 11/18/16 28.0 1.35 1.55
CTL 161118P00029000 P 11/18/16 29.0 1.75 2.30
CTL 161118P00030000 P 11/18/16 30.0 0.45 4.60
CTL 161118P00031000 P 11/18/16 31.0 2.05 5.50
CTL 161118P00032000 P 11/18/16 32.0 2.25 6.40
CTL 161118P00033000 P 11/18/16 33.0 3.50 7.40
CTL 161118P00034000 P 11/18/16 34.0 5.10 8.10
CTL 161118P00035000 P 11/18/16 35.0 6.00 9.40
CTL 161118P00036000 P 11/18/16 36.0 6.50 10.10
CTL 161118P00037000 P 11/18/16 37.0 7.60 11.40
CTL 170120C00013000 C 01/20/17 13.0 14.00 15.40
CTL 170120C00015000 C 01/20/17 15.0 10.60 13.80
CTL 170120C00016000 C 01/20/17 16.0 9.70 12.90
CTL 170120C00017000 C 01/20/17 17.0 10.20 11.20
CTL 170120C00018000 C 01/20/17 18.0 7.70 10.90
CTL 170120C00019000 C 01/20/17 19.0 8.40 9.10
CTL 170120C00020000 C 01/20/17 20.0 7.40 8.20
CTL 170120C00021000 C 01/20/17 21.0 4.80 8.00
CTL 170120C00022000 C 01/20/17 22.0 3.90 7.00
CTL 170120C00023000 C 01/20/17 23.0 4.60 4.90
CTL 170120C00024000 C 01/20/17 24.0 3.70 4.00
CTL 170120C00025000 C 01/20/17 25.0 2.90 3.20
CTL 170120C00026000 C 01/20/17 26.0 2.15 2.35
CTL 170120C00027000 C 01/20/17 27.0 1.50 1.75
CTL 170120C00028000 C 01/20/17 28.0 1.00 1.20
CTL 170120C00029000 C 01/20/17 29.0 0.60 0.70
CTL 170120C00030000 C 01/20/17 30.0 0.35 0.40
CTL 170120C00031000 C 01/20/17 31.0 0.20 0.25
CTL 170120C00032000 C 01/20/17 32.0 0.10 0.20
CTL 170120C00033000 C 01/20/17 33.0 0.05 0.10
CTL 170120C00034000 C 01/20/17 34.0 0.00 0.10
CTL 170120C00035000 C 01/20/17 35.0 0.00 0.10
CTL 170120C00036000 C 01/20/17 36.0 0.00 0.10
CTL 170120C00037000 C 01/20/17 37.0 0.00 0.10
CTL 170120C00038000 C 01/20/17 38.0 0.00 0.10
CTL 170120C00039000 C 01/20/17 39.0 0.00 0.05
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 0.05
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 0.00 0.15
CTL 170120P00015000 P 01/20/17 15.0 0.05 0.15
CTL 170120P00016000 P 01/20/17 16.0 0.05 0.20
CTL 170120P00017000 P 01/20/17 17.0 0.10 0.20
CTL 170120P00018000 P 01/20/17 18.0 0.10 0.20
CTL 170120P00019000 P 01/20/17 19.0 0.15 0.25
CTL 170120P00020000 P 01/20/17 20.0 0.20 0.30
CTL 170120P00021000 P 01/20/17 21.0 0.25 0.35
CTL 170120P00022000 P 01/20/17 22.0 0.30 0.45
CTL 170120P00023000 P 01/20/17 23.0 0.45 0.55
CTL 170120P00024000 P 01/20/17 24.0 0.60 0.70
CTL 170120P00025000 P 01/20/17 25.0 0.85 0.95
CTL 170120P00026000 P 01/20/17 26.0 1.10 1.25
CTL 170120P00027000 P 01/20/17 27.0 1.50 1.65
CTL 170120P00028000 P 01/20/17 28.0 2.00 2.15
CTL 170120P00029000 P 01/20/17 29.0 2.50 2.75
CTL 170120P00030000 P 01/20/17 30.0 3.20 3.50
CTL 170120P00031000 P 01/20/17 31.0 4.10 4.40
CTL 170120P00032000 P 01/20/17 32.0 4.60 5.40
CTL 170120P00033000 P 01/20/17 33.0 5.50 6.40
CTL 170120P00034000 P 01/20/17 34.0 6.70 7.20
CTL 170120P00035000 P 01/20/17 35.0 7.50 8.30
CTL 170120P00036000 P 01/20/17 36.0 8.70 9.30
CTL 170120P00037000 P 01/20/17 37.0 9.40 10.30
CTL 170120P00038000 P 01/20/17 38.0 9.30 12.40
CTL 170120P00039000 P 01/20/17 39.0 10.00 13.50
CTL 170120P00040000 P 01/20/17 40.0 12.50 13.40
CTL 170120P00041000 P 01/20/17 41.0 12.00 15.60
CTL 170120P00042000 P 01/20/17 42.0 14.20 15.80
CTL 170120P00043000 P 01/20/17 43.0 14.00 17.60
CTL 170120P00044000 P 01/20/17 44.0 14.90 18.50
CTL 170120P00045000 P 01/20/17 45.0 17.40 18.40
CTL 170120P00047000 P 01/20/17 47.0 19.10 20.50
CTL 170120P00050000 P 01/20/17 50.0 22.00 23.60
CTL 170120P00055000 P 01/20/17 55.0 26.90 28.70
CTL 170120P00060000 P 01/20/17 60.0 31.90 33.40
CTL 170421C00015000 C 04/21/17 15.0 12.30 13.00
CTL 170421C00016000 C 04/21/17 16.0 9.70 12.40
CTL 170421C00017000 C 04/21/17 17.0 9.80 11.90
CTL 170421C00018000 C 04/21/17 18.0 7.80 10.90
CTL 170421C00019000 C 04/21/17 19.0 7.20 9.90
CTL 170421C00020000 C 04/21/17 20.0 7.20 9.00
CTL 170421C00021000 C 04/21/17 21.0 6.40 7.00
CTL 170421C00022000 C 04/21/17 22.0 5.60 6.00
CTL 170421C00023000 C 04/21/17 23.0 4.70 5.00
CTL 170421C00024000 C 04/21/17 24.0 3.90 4.20
CTL 170421C00025000 C 04/21/17 25.0 3.10 3.40
CTL 170421C00026000 C 04/21/17 26.0 2.45 2.75
CTL 170421C00027000 C 04/21/17 27.0 1.85 2.10
CTL 170421C00028000 C 04/21/17 28.0 1.35 1.55
CTL 170421C00029000 C 04/21/17 29.0 0.85 1.25
CTL 170421C00030000 C 04/21/17 30.0 0.60 0.80
CTL 170421C00031000 C 04/21/17 31.0 0.35 0.70
CTL 170421C00032000 C 04/21/17 32.0 0.20 0.45
CTL 170421C00033000 C 04/21/17 33.0 0.10 0.25
CTL 170421C00034000 C 04/21/17 34.0 0.05 0.15
CTL 170421C00035000 C 04/21/17 35.0 0.00 0.20
CTL 170421C00036000 C 04/21/17 36.0 0.00 0.15
CTL 170421C00037000 C 04/21/17 37.0 0.00 0.10
CTL 170421C00038000 C 04/21/17 38.0 0.00 0.10
CTL 170421P00015000 P 04/21/17 15.0 0.15 0.30
CTL 170421P00016000 P 04/21/17 16.0 0.20 0.30
CTL 170421P00017000 P 04/21/17 17.0 0.25 0.35
CTL 170421P00018000 P 04/21/17 18.0 0.30 0.40
CTL 170421P00019000 P 04/21/17 19.0 0.30 0.50
CTL 170421P00020000 P 04/21/17 20.0 0.45 0.55
CTL 170421P00021000 P 04/21/17 21.0 0.55 0.70
CTL 170421P00022000 P 04/21/17 22.0 0.70 0.85
CTL 170421P00023000 P 04/21/17 23.0 0.85 1.05
CTL 170421P00024000 P 04/21/17 24.0 1.10 1.25
CTL 170421P00025000 P 04/21/17 25.0 1.35 1.60
CTL 170421P00026000 P 04/21/17 26.0 1.70 1.95
CTL 170421P00027000 P 04/21/17 27.0 2.15 2.40
CTL 170421P00028000 P 04/21/17 28.0 2.80 2.95
CTL 170421P00029000 P 04/21/17 29.0 3.30 3.60
CTL 170421P00030000 P 04/21/17 30.0 3.90 4.30
CTL 170421P00031000 P 04/21/17 31.0 4.70 5.10
CTL 170421P00032000 P 04/21/17 32.0 5.60 5.90
CTL 170421P00033000 P 04/21/17 33.0 6.40 6.80
CTL 170421P00034000 P 04/21/17 34.0 7.20 7.80
CTL 170421P00035000 P 04/21/17 35.0 8.10 8.90
CTL 170421P00036000 P 04/21/17 36.0 7.40 10.90
CTL 170421P00037000 P 04/21/17 37.0 8.40 11.70
CTL 170421P00038000 P 04/21/17 38.0 10.80 12.00
CTL 180119C00013000 C 01/19/18 13.0 12.40 16.90
CTL 180119C00015000 C 01/19/18 15.0 10.30 14.90
CTL 180119C00018000 C 01/19/18 18.0 7.50 11.90
CTL 180119C00020000 C 01/19/18 20.0 6.70 8.10
CTL 180119C00023000 C 01/19/18 23.0 4.90 5.40
CTL 180119C00025000 C 01/19/18 25.0 3.50 3.90
CTL 180119C00027000 C 01/19/18 27.0 2.35 2.90
CTL 180119C00030000 C 01/19/18 30.0 1.20 1.65
CTL 180119C00032000 C 01/19/18 32.0 0.70 0.80
CTL 180119C00035000 C 01/19/18 35.0 0.30 0.45
CTL 180119C00037000 C 01/19/18 37.0 0.10 0.30
CTL 180119C00040000 C 01/19/18 40.0 0.05 0.15
CTL 180119C00045000 C 01/19/18 45.0 0.00 0.15
CTL 180119P00013000 P 01/19/18 13.0 0.35 0.55
CTL 180119P00015000 P 01/19/18 15.0 0.60 0.75
CTL 180119P00018000 P 01/19/18 18.0 0.95 1.20
CTL 180119P00020000 P 01/19/18 20.0 1.25 1.55
CTL 180119P00023000 P 01/19/18 23.0 2.10 2.45
CTL 180119P00025000 P 01/19/18 25.0 2.90 3.30
CTL 180119P00027000 P 01/19/18 27.0 3.90 4.30
CTL 180119P00030000 P 01/19/18 30.0 5.70 6.30
CTL 180119P00032000 P 01/19/18 32.0 7.20 7.70
CTL 180119P00035000 P 01/19/18 35.0 9.70 10.30
CTL 180119P00037000 P 01/19/18 37.0 11.30 12.30
CTL 180119P00040000 P 01/19/18 40.0 12.40 16.90
CTL 180119P00045000 P 01/19/18 45.0 17.40 21.80
CTL 190118C00015000 C 01/18/19 15.0 10.40 14.90
CTL 190118C00018000 C 01/18/19 18.0 7.30 12.00
CTL 190118C00020000 C 01/18/19 20.0 6.70 8.30
CTL 190118C00023000 C 01/18/19 23.0 4.90 5.90
CTL 190118C00025000 C 01/18/19 25.0 3.50 4.60
CTL 190118C00027000 C 01/18/19 27.0 2.45 3.70
CTL 190118C00030000 C 01/18/19 30.0 1.45 2.35
CTL 190118C00032000 C 01/18/19 32.0 1.00 1.50
CTL 190118C00035000 C 01/18/19 35.0 0.60 0.95
CTL 190118C00037000 C 01/18/19 37.0 0.40 0.95
CTL 190118C00040000 C 01/18/19 40.0 0.00 0.75
CTL 190118P00015000 P 01/18/19 15.0 1.00 1.70
CTL 190118P00018000 P 01/18/19 18.0 1.70 2.30
CTL 190118P00020000 P 01/18/19 20.0 2.20 3.10
CTL 190118P00023000 P 01/18/19 23.0 3.20 4.60
CTL 190118P00025000 P 01/18/19 25.0 4.10 5.50
CTL 190118P00027000 P 01/18/19 27.0 5.50 6.60
CTL 190118P00030000 P 01/18/19 30.0 7.00 8.80
CTL 190118P00032000 P 01/18/19 32.0 8.50 10.20
CTL 190118P00035000 P 01/18/19 35.0 10.70 13.10
CTL 190118P00037000 P 01/18/19 37.0 12.40 14.80
CTL 190118P00040000 P 01/18/19 40.0 14.90 17.70

OPRA data is delayed 15 minutes.