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 (2015-06-19)Premium Content

Centurylink Inc (CTL)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 150918C00020000 C 09/18/15 20.0 6.00 6.50
CTL 150918C00021000 C 09/18/15 21.0 5.00 5.50
CTL 150918C00022000 C 09/18/15 22.0 4.10 4.60
CTL 150918C00023000 C 09/18/15 23.0 3.10 3.60
CTL 150918C00024000 C 09/18/15 24.0 2.25 2.65
CTL 150918C00025000 C 09/18/15 25.0 1.40 1.80
CTL 150918C00026000 C 09/18/15 26.0 0.75 0.95
CTL 150918C00027000 C 09/18/15 27.0 0.35 0.45
CTL 150918C00028000 C 09/18/15 28.0 0.10 0.20
CTL 150918C00029000 C 09/18/15 29.0 0.00 0.15
CTL 150918C00030000 C 09/18/15 30.0 0.00 0.15
CTL 150918C00031000 C 09/18/15 31.0 0.00 0.15
CTL 150918C00032000 C 09/18/15 32.0 0.00 0.10
CTL 150918C00033000 C 09/18/15 33.0 0.00 0.20
CTL 150918C00034000 C 09/18/15 34.0 0.00 0.20
CTL 150918C00035000 C 09/18/15 35.0 0.00 0.05
CTL 150918C00036000 C 09/18/15 36.0 0.00 0.20
CTL 150918C00037000 C 09/18/15 37.0 0.00 0.20
CTL 150918C00038000 C 09/18/15 38.0 0.00 0.20
CTL 150918C00039000 C 09/18/15 39.0 0.00 0.20
CTL 150918P00020000 P 09/18/15 20.0 0.00 0.20
CTL 150918P00021000 P 09/18/15 21.0 0.00 0.20
CTL 150918P00022000 P 09/18/15 22.0 0.00 0.25
CTL 150918P00023000 P 09/18/15 23.0 0.05 0.25
CTL 150918P00024000 P 09/18/15 24.0 0.15 0.25
CTL 150918P00025000 P 09/18/15 25.0 0.30 0.40
CTL 150918P00026000 P 09/18/15 26.0 0.55 0.75
CTL 150918P00027000 P 09/18/15 27.0 1.05 1.20
CTL 150918P00028000 P 09/18/15 28.0 1.75 2.15
CTL 150918P00029000 P 09/18/15 29.0 2.55 3.00
CTL 150918P00030000 P 09/18/15 30.0 3.50 4.00
CTL 150918P00031000 P 09/18/15 31.0 4.50 5.00
CTL 150918P00032000 P 09/18/15 32.0 5.50 6.00
CTL 150918P00033000 P 09/18/15 33.0 6.50 7.00
CTL 150918P00034000 P 09/18/15 34.0 7.50 8.00
CTL 150918P00035000 P 09/18/15 35.0 8.50 9.00
CTL 150918P00036000 P 09/18/15 36.0 9.50 10.00
CTL 150918P00037000 P 09/18/15 37.0 10.50 11.00
CTL 150918P00038000 P 09/18/15 38.0 11.50 12.00
CTL 150918P00039000 P 09/18/15 39.0 12.50 13.00
CTL 151016C00019000 C 10/16/15 19.0 7.10 7.60
CTL 151016C00020000 C 10/16/15 20.0 6.10 6.70
CTL 151016C00021000 C 10/16/15 21.0 5.20 5.70
CTL 151016C00022000 C 10/16/15 22.0 4.30 4.70
CTL 151016C00023000 C 10/16/15 23.0 3.40 3.80
CTL 151016C00024000 C 10/16/15 24.0 2.70 3.00
CTL 151016C00025000 C 10/16/15 25.0 1.95 2.15
CTL 151016C00026000 C 10/16/15 26.0 1.35 1.50
CTL 151016C00027000 C 10/16/15 27.0 0.80 1.00
CTL 151016C00028000 C 10/16/15 28.0 0.45 0.55
CTL 151016C00029000 C 10/16/15 29.0 0.25 0.35
CTL 151016C00030000 C 10/16/15 30.0 0.10 0.20
CTL 151016C00031000 C 10/16/15 31.0 0.00 0.10
CTL 151016C00032000 C 10/16/15 32.0 0.00 0.10
CTL 151016C00033000 C 10/16/15 33.0 0.00 0.05
CTL 151016C00034000 C 10/16/15 34.0 0.00 0.05
CTL 151016C00035000 C 10/16/15 35.0 0.00 0.05
CTL 151016C00036000 C 10/16/15 36.0 0.00 0.05
CTL 151016C00037000 C 10/16/15 37.0 0.00 0.05
CTL 151016C00038000 C 10/16/15 38.0 0.00 0.05
CTL 151016C00039000 C 10/16/15 39.0 0.00 0.05
CTL 151016C00040000 C 10/16/15 40.0 0.00 0.05
CTL 151016C00041000 C 10/16/15 41.0 0.00 0.05
CTL 151016C00042000 C 10/16/15 42.0 0.00 0.05
CTL 151016C00043000 C 10/16/15 43.0 0.00 0.05
CTL 151016C00044000 C 10/16/15 44.0 0.00 0.05
CTL 151016C00045000 C 10/16/15 45.0 0.00 0.05
CTL 151016C00046000 C 10/16/15 46.0 0.00 0.05
CTL 151016P00019000 P 10/16/15 19.0 0.10 0.20
CTL 151016P00020000 P 10/16/15 20.0 0.10 0.25
CTL 151016P00021000 P 10/16/15 21.0 0.15 0.30
CTL 151016P00022000 P 10/16/15 22.0 0.25 0.35
CTL 151016P00023000 P 10/16/15 23.0 0.35 0.50
CTL 151016P00024000 P 10/16/15 24.0 0.50 0.65
CTL 151016P00025000 P 10/16/15 25.0 0.75 0.90
CTL 151016P00026000 P 10/16/15 26.0 1.15 1.30
CTL 151016P00027000 P 10/16/15 27.0 1.60 1.80
CTL 151016P00028000 P 10/16/15 28.0 2.25 2.45
CTL 151016P00029000 P 10/16/15 29.0 2.80 3.30
CTL 151016P00030000 P 10/16/15 30.0 3.70 4.10
CTL 151016P00031000 P 10/16/15 31.0 4.60 5.10
CTL 151016P00032000 P 10/16/15 32.0 5.50 6.00
CTL 151016P00033000 P 10/16/15 33.0 6.50 7.00
CTL 151016P00034000 P 10/16/15 34.0 7.50 8.00
CTL 151016P00035000 P 10/16/15 35.0 8.30 9.00
CTL 151016P00036000 P 10/16/15 36.0 9.30 10.00
CTL 151016P00037000 P 10/16/15 37.0 10.40 11.00
CTL 151016P00038000 P 10/16/15 38.0 11.50 12.00
CTL 151016P00039000 P 10/16/15 39.0 12.50 13.00
CTL 151016P00040000 P 10/16/15 40.0 13.50 14.00
CTL 151016P00041000 P 10/16/15 41.0 14.50 15.00
CTL 151016P00042000 P 10/16/15 42.0 15.50 16.00
CTL 151016P00043000 P 10/16/15 43.0 16.50 17.30
CTL 151016P00044000 P 10/16/15 44.0 17.50 18.30
CTL 151016P00045000 P 10/16/15 45.0 18.50 19.10
CTL 151016P00046000 P 10/16/15 46.0 19.50 20.00
CTL 160115C00016000 C 01/15/16 16.0 10.10 10.70
CTL 160115C00017000 C 01/15/16 17.0 9.00 9.70
CTL 160115C00018000 C 01/15/16 18.0 8.20 8.70
CTL 160115C00019000 C 01/15/16 19.0 7.20 7.80
CTL 160115C00020000 C 01/15/16 20.0 6.30 6.80
CTL 160115C00021000 C 01/15/16 21.0 5.50 5.90
CTL 160115C00022000 C 01/15/16 22.0 4.60 5.10
CTL 160115C00023000 C 01/15/16 23.0 3.80 4.30
CTL 160115C00024000 C 01/15/16 24.0 3.10 3.60
CTL 160115C00025000 C 01/15/16 25.0 2.50 2.90
CTL 160115C00026000 C 01/15/16 26.0 1.95 2.20
CTL 160115C00027000 C 01/15/16 27.0 1.50 1.75
CTL 160115C00028000 C 01/15/16 28.0 1.10 1.30
CTL 160115C00029000 C 01/15/16 29.0 0.75 1.00
CTL 160115C00030000 C 01/15/16 30.0 0.55 0.70
CTL 160115C00031000 C 01/15/16 31.0 0.30 0.50
CTL 160115C00032000 C 01/15/16 32.0 0.15 0.35
CTL 160115C00033000 C 01/15/16 33.0 0.10 0.30
CTL 160115C00034000 C 01/15/16 34.0 0.05 0.20
CTL 160115C00035000 C 01/15/16 35.0 0.05 0.10
CTL 160115C00036000 C 01/15/16 36.0 0.05 0.10
CTL 160115C00037000 C 01/15/16 37.0 0.00 0.10
CTL 160115C00038000 C 01/15/16 38.0 0.00 0.05
CTL 160115C00039000 C 01/15/16 39.0 0.00 0.05
CTL 160115C00040000 C 01/15/16 40.0 0.00 0.05
CTL 160115C00041000 C 01/15/16 41.0 0.00 0.05
CTL 160115C00042000 C 01/15/16 42.0 0.00 0.05
CTL 160115C00043000 C 01/15/16 43.0 0.00 0.05
CTL 160115C00044000 C 01/15/16 44.0 0.00 0.05
CTL 160115C00045000 C 01/15/16 45.0 0.00 0.05
CTL 160115C00046000 C 01/15/16 46.0 0.00 0.05
CTL 160115C00047000 C 01/15/16 47.0 0.00 0.05
CTL 160115C00050000 C 01/15/16 50.0 0.00 0.05
CTL 160115P00016000 P 01/15/16 16.0 0.15 0.30
CTL 160115P00017000 P 01/15/16 17.0 0.20 0.35
CTL 160115P00018000 P 01/15/16 18.0 0.20 0.45
CTL 160115P00019000 P 01/15/16 19.0 0.30 0.55
CTL 160115P00020000 P 01/15/16 20.0 0.45 0.65
CTL 160115P00021000 P 01/15/16 21.0 0.55 0.85
CTL 160115P00022000 P 01/15/16 22.0 0.75 0.95
CTL 160115P00023000 P 01/15/16 23.0 1.00 1.20
CTL 160115P00024000 P 01/15/16 24.0 1.25 1.55
CTL 160115P00025000 P 01/15/16 25.0 1.65 1.90
CTL 160115P00026000 P 01/15/16 26.0 2.15 2.35
CTL 160115P00027000 P 01/15/16 27.0 2.70 2.90
CTL 160115P00028000 P 01/15/16 28.0 3.20 3.60
CTL 160115P00029000 P 01/15/16 29.0 3.90 4.30
CTL 160115P00030000 P 01/15/16 30.0 4.60 5.10
CTL 160115P00031000 P 01/15/16 31.0 5.40 5.90
CTL 160115P00032000 P 01/15/16 32.0 6.40 6.80
CTL 160115P00033000 P 01/15/16 33.0 7.30 7.80
CTL 160115P00034000 P 01/15/16 34.0 8.20 8.60
CTL 160115P00035000 P 01/15/16 35.0 9.20 9.60
CTL 160115P00036000 P 01/15/16 36.0 10.00 10.60
CTL 160115P00037000 P 01/15/16 37.0 11.00 11.60
CTL 160115P00038000 P 01/15/16 38.0 11.90 12.60
CTL 160115P00039000 P 01/15/16 39.0 12.90 13.50
CTL 160115P00040000 P 01/15/16 40.0 13.90 14.50
CTL 160115P00041000 P 01/15/16 41.0 14.90 15.50
CTL 160115P00042000 P 01/15/16 42.0 15.90 16.50
CTL 160115P00043000 P 01/15/16 43.0 16.90 17.50
CTL 160115P00044000 P 01/15/16 44.0 17.90 18.50
CTL 160115P00045000 P 01/15/16 45.0 18.90 19.50
CTL 160115P00046000 P 01/15/16 46.0 19.90 20.50
CTL 160115P00047000 P 01/15/16 47.0 20.90 21.50
CTL 160115P00050000 P 01/15/16 50.0 23.90 24.50
CTL 160415C00015000 C 04/15/16 15.0 11.00 11.70
CTL 160415C00016000 C 04/15/16 16.0 10.00 10.80
CTL 160415C00017000 C 04/15/16 17.0 9.00 9.90
CTL 160415C00018000 C 04/15/16 18.0 8.10 9.00
CTL 160415C00019000 C 04/15/16 19.0 7.30 7.80
CTL 160415C00020000 C 04/15/16 20.0 6.40 6.90
CTL 160415C00021000 C 04/15/16 21.0 5.60 6.10
CTL 160415C00022000 C 04/15/16 22.0 4.70 5.30
CTL 160415C00023000 C 04/15/16 23.0 4.00 4.60
CTL 160415C00024000 C 04/15/16 24.0 3.40 3.90
CTL 160415C00025000 C 04/15/16 25.0 2.75 3.30
CTL 160415C00026000 C 04/15/16 26.0 2.30 2.60
CTL 160415C00027000 C 04/15/16 27.0 1.85 2.15
CTL 160415C00028000 C 04/15/16 28.0 1.45 1.75
CTL 160415C00029000 C 04/15/16 29.0 1.10 1.45
CTL 160415C00030000 C 04/15/16 30.0 0.85 1.10
CTL 160415C00031000 C 04/15/16 31.0 0.65 0.80
CTL 160415C00032000 C 04/15/16 32.0 0.35 0.70
CTL 160415C00033000 C 04/15/16 33.0 0.25 0.55
CTL 160415C00034000 C 04/15/16 34.0 0.15 0.40
CTL 160415C00035000 C 04/15/16 35.0 0.10 0.35
CTL 160415C00036000 C 04/15/16 36.0 0.10 0.25
CTL 160415C00037000 C 04/15/16 37.0 0.00 0.20
CTL 160415P00015000 P 04/15/16 15.0 0.25 0.45
CTL 160415P00016000 P 04/15/16 16.0 0.25 0.55
CTL 160415P00017000 P 04/15/16 17.0 0.35 0.65
CTL 160415P00018000 P 04/15/16 18.0 0.55 0.80
CTL 160415P00019000 P 04/15/16 19.0 0.65 0.90
CTL 160415P00020000 P 04/15/16 20.0 0.80 1.10
CTL 160415P00021000 P 04/15/16 21.0 1.05 1.25
CTL 160415P00022000 P 04/15/16 22.0 1.30 1.55
CTL 160415P00023000 P 04/15/16 23.0 1.55 1.90
CTL 160415P00024000 P 04/15/16 24.0 1.95 2.30
CTL 160415P00025000 P 04/15/16 25.0 2.40 2.70
CTL 160415P00026000 P 04/15/16 26.0 2.90 3.20
CTL 160415P00027000 P 04/15/16 27.0 3.30 3.80
CTL 160415P00028000 P 04/15/16 28.0 4.00 4.40
CTL 160415P00029000 P 04/15/16 29.0 4.60 5.20
CTL 160415P00030000 P 04/15/16 30.0 5.40 5.90
CTL 160415P00031000 P 04/15/16 31.0 6.10 6.80
CTL 160415P00032000 P 04/15/16 32.0 7.00 7.50
CTL 160415P00033000 P 04/15/16 33.0 7.80 8.30
CTL 160415P00034000 P 04/15/16 34.0 8.70 9.20
CTL 160415P00035000 P 04/15/16 35.0 9.50 10.40
CTL 160415P00036000 P 04/15/16 36.0 10.40 11.20
CTL 160415P00037000 P 04/15/16 37.0 11.30 12.10
CTL 170120C00015000 C 01/20/17 15.0 10.70 12.20
CTL 170120C00018000 C 01/20/17 18.0 7.90 9.10
CTL 170120C00020000 C 01/20/17 20.0 6.60 7.50
CTL 170120C00023000 C 01/20/17 23.0 4.50 5.00
CTL 170120C00025000 C 01/20/17 25.0 3.40 4.30
CTL 170120C00028000 C 01/20/17 28.0 2.05 2.80
CTL 170120C00030000 C 01/20/17 30.0 1.40 1.90
CTL 170120C00033000 C 01/20/17 33.0 0.60 1.40
CTL 170120C00035000 C 01/20/17 35.0 0.45 1.00
CTL 170120C00037000 C 01/20/17 37.0 0.25 0.80
CTL 170120C00040000 C 01/20/17 40.0 0.00 0.50
CTL 170120C00042000 C 01/20/17 42.0 0.00 0.25
CTL 170120C00045000 C 01/20/17 45.0 0.05 0.25
CTL 170120C00047000 C 01/20/17 47.0 0.00 0.20
CTL 170120C00050000 C 01/20/17 50.0 0.00 0.15
CTL 170120C00055000 C 01/20/17 55.0 0.00 0.15
CTL 170120C00060000 C 01/20/17 60.0 0.00 0.15
CTL 170120P00015000 P 01/20/17 15.0 0.75 1.35
CTL 170120P00018000 P 01/20/17 18.0 1.35 2.00
CTL 170120P00020000 P 01/20/17 20.0 2.35 2.65
CTL 170120P00023000 P 01/20/17 23.0 3.50 4.00
CTL 170120P00025000 P 01/20/17 25.0 4.50 4.80
CTL 170120P00028000 P 01/20/17 28.0 6.20 6.60
CTL 170120P00030000 P 01/20/17 30.0 6.90 8.20
CTL 170120P00033000 P 01/20/17 33.0 9.20 10.50
CTL 170120P00035000 P 01/20/17 35.0 10.80 12.40
CTL 170120P00037000 P 01/20/17 37.0 12.70 14.10
CTL 170120P00040000 P 01/20/17 40.0 15.40 16.90
CTL 170120P00042000 P 01/20/17 42.0 17.30 18.70
CTL 170120P00045000 P 01/20/17 45.0 20.30 21.60
CTL 170120P00047000 P 01/20/17 47.0 22.30 23.50
CTL 170120P00050000 P 01/20/17 50.0 25.20 26.50
CTL 170120P00055000 P 01/20/17 55.0 30.20 31.40
CTL 170120P00060000 P 01/20/17 60.0 35.10 36.40

OPRA data is delayed 15 minutes.