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 (2017-06-16)Premium Content

Centurylink Inc (CTL)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 170721C00016000 C 07/21/17 16.0 8.40 8.70
CTL 170721C00017000 C 07/21/17 17.0 7.40 7.70
CTL 170721C00018000 C 07/21/17 18.0 6.40 6.70
CTL 170721C00019000 C 07/21/17 19.0 5.50 5.70
CTL 170721C00020000 C 07/21/17 20.0 4.50 4.70
CTL 170721C00021000 C 07/21/17 21.0 3.50 3.70
CTL 170721C00022000 C 07/21/17 22.0 2.55 2.70
CTL 170721C00023000 C 07/21/17 23.0 1.60 1.75
CTL 170721C00024000 C 07/21/17 24.0 0.85 1.00
CTL 170721C00025000 C 07/21/17 25.0 0.35 0.40
CTL 170721C00026000 C 07/21/17 26.0 0.10 0.15
CTL 170721C00027000 C 07/21/17 27.0 0.00 0.10
CTL 170721C00028000 C 07/21/17 28.0 0.00 0.05
CTL 170721C00029000 C 07/21/17 29.0 0.00 0.05
CTL 170721C00030000 C 07/21/17 30.0 0.00 0.05
CTL 170721C00031000 C 07/21/17 31.0 0.00 0.05
CTL 170721C00032000 C 07/21/17 32.0 0.00 0.05
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 0.05
CTL 170721P00019000 P 07/21/17 19.0 0.00 0.05
CTL 170721P00020000 P 07/21/17 20.0 0.00 0.05
CTL 170721P00021000 P 07/21/17 21.0 0.00 0.10
CTL 170721P00022000 P 07/21/17 22.0 0.00 0.10
CTL 170721P00023000 P 07/21/17 23.0 0.10 0.20
CTL 170721P00024000 P 07/21/17 24.0 0.35 0.40
CTL 170721P00025000 P 07/21/17 25.0 0.75 0.90
CTL 170721P00026000 P 07/21/17 26.0 1.50 1.65
CTL 170721P00027000 P 07/21/17 27.0 2.40 2.55
CTL 170721P00028000 P 07/21/17 28.0 3.40 3.60
CTL 170721P00029000 P 07/21/17 29.0 4.30 4.60
CTL 170721P00030000 P 07/21/17 30.0 5.30 5.60
CTL 170721P00031000 P 07/21/17 31.0 6.30 6.60
CTL 170721P00032000 P 07/21/17 32.0 7.30 7.60
CTL 170721P00033000 P 07/21/17 33.0 8.30 8.60
CTL 170721P00034000 P 07/21/17 34.0 9.30 9.60
CTL 170818C00018000 C 08/18/17 18.0 6.50 6.70
CTL 170818C00019000 C 08/18/17 19.0 5.50 5.70
CTL 170818C00020000 C 08/18/17 20.0 4.50 4.70
CTL 170818C00021000 C 08/18/17 21.0 3.60 3.80
CTL 170818C00022000 C 08/18/17 22.0 2.75 2.90
CTL 170818C00023000 C 08/18/17 23.0 1.95 2.10
CTL 170818C00024000 C 08/18/17 24.0 1.25 1.40
CTL 170818C00025000 C 08/18/17 25.0 0.75 0.90
CTL 170818C00026000 C 08/18/17 26.0 0.40 0.50
CTL 170818C00027000 C 08/18/17 27.0 0.15 0.30
CTL 170818C00028000 C 08/18/17 28.0 0.05 0.15
CTL 170818C00029000 C 08/18/17 29.0 0.00 0.10
CTL 170818C00030000 C 08/18/17 30.0 0.00 0.10
CTL 170818C00031000 C 08/18/17 31.0 0.00 0.05
CTL 170818C00032000 C 08/18/17 32.0 0.00 0.05
CTL 170818C00033000 C 08/18/17 33.0 0.00 0.05
CTL 170818C00034000 C 08/18/17 34.0 0.00 0.05
CTL 170818C00035000 C 08/18/17 35.0 0.00 0.05
CTL 170818C00036000 C 08/18/17 36.0 0.00 0.05
CTL 170818P00018000 P 08/18/17 18.0 0.00 0.10
CTL 170818P00019000 P 08/18/17 19.0 0.00 0.10
CTL 170818P00020000 P 08/18/17 20.0 0.00 0.15
CTL 170818P00021000 P 08/18/17 21.0 0.05 0.20
CTL 170818P00022000 P 08/18/17 22.0 0.20 0.30
CTL 170818P00023000 P 08/18/17 23.0 0.35 0.50
CTL 170818P00024000 P 08/18/17 24.0 0.70 0.85
CTL 170818P00025000 P 08/18/17 25.0 1.15 1.25
CTL 170818P00026000 P 08/18/17 26.0 1.80 1.95
CTL 170818P00027000 P 08/18/17 27.0 2.60 2.75
CTL 170818P00028000 P 08/18/17 28.0 3.40 3.70
CTL 170818P00029000 P 08/18/17 29.0 4.40 4.60
CTL 170818P00030000 P 08/18/17 30.0 5.40 5.60
CTL 170818P00031000 P 08/18/17 31.0 6.40 6.60
CTL 170818P00032000 P 08/18/17 32.0 7.30 7.60
CTL 170818P00033000 P 08/18/17 33.0 8.30 8.60
CTL 170818P00034000 P 08/18/17 34.0 9.30 9.60
CTL 170818P00035000 P 08/18/17 35.0 10.30 10.60
CTL 170818P00036000 P 08/18/17 36.0 11.30 11.60
CTL 170915C00015000 C 09/15/17 15.0 9.40 9.70
CTL 170915C00016000 C 09/15/17 16.0 8.50 8.70
CTL 170915C00017000 C 09/15/17 17.0 7.50 7.70
CTL 170915C00018000 C 09/15/17 18.0 6.50 6.70
CTL 170915C00019000 C 09/15/17 19.0 5.50 5.70
CTL 170915C00020000 C 09/15/17 20.0 4.50 4.80
CTL 170915C00021000 C 09/15/17 21.0 3.60 3.80
CTL 170915C00022000 C 09/15/17 22.0 2.80 2.95
CTL 170915C00023000 C 09/15/17 23.0 2.00 2.15
CTL 170915C00024000 C 09/15/17 24.0 1.35 1.50
CTL 170915C00025000 C 09/15/17 25.0 0.85 1.00
CTL 170915C00026000 C 09/15/17 26.0 0.50 0.60
CTL 170915C00027000 C 09/15/17 27.0 0.25 0.35
CTL 170915C00028000 C 09/15/17 28.0 0.10 0.20
CTL 170915C00029000 C 09/15/17 29.0 0.05 0.15
CTL 170915C00030000 C 09/15/17 30.0 0.00 0.10
CTL 170915C00031000 C 09/15/17 31.0 0.00 0.10
CTL 170915C00032000 C 09/15/17 32.0 0.00 0.05
CTL 170915C00033000 C 09/15/17 33.0 0.00 0.05
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 0.05
CTL 170915P00016000 P 09/15/17 16.0 0.00 0.10
CTL 170915P00017000 P 09/15/17 17.0 0.00 0.10
CTL 170915P00018000 P 09/15/17 18.0 0.00 0.15
CTL 170915P00019000 P 09/15/17 19.0 0.05 0.15
CTL 170915P00020000 P 09/15/17 20.0 0.10 0.25
CTL 170915P00021000 P 09/15/17 21.0 0.20 0.35
CTL 170915P00022000 P 09/15/17 22.0 0.45 0.55
CTL 170915P00023000 P 09/15/17 23.0 0.70 0.85
CTL 170915P00024000 P 09/15/17 24.0 1.10 1.20
CTL 170915P00025000 P 09/15/17 25.0 1.65 1.80
CTL 170915P00026000 P 09/15/17 26.0 2.35 2.50
CTL 170915P00027000 P 09/15/17 27.0 3.10 3.30
CTL 170915P00028000 P 09/15/17 28.0 4.00 4.20
CTL 170915P00029000 P 09/15/17 29.0 4.90 5.10
CTL 170915P00030000 P 09/15/17 30.0 5.90 6.10
CTL 170915P00031000 P 09/15/17 31.0 6.90 7.10
CTL 170915P00032000 P 09/15/17 32.0 7.80 8.00
CTL 170915P00033000 P 09/15/17 33.0 8.80 9.00
CTL 170915P00034000 P 09/15/17 34.0 9.70 10.10
CTL 170915P00035000 P 09/15/17 35.0 10.70 11.10
CTL 171020C00015000 C 10/20/17 15.0 9.50 9.70
CTL 171020C00016000 C 10/20/17 16.0 8.50 8.70
CTL 171020C00017000 C 10/20/17 17.0 7.50 7.70
CTL 171020C00018000 C 10/20/17 18.0 6.50 6.70
CTL 171020C00019000 C 10/20/17 19.0 5.50 5.70
CTL 171020C00020000 C 10/20/17 20.0 4.60 4.80
CTL 171020C00021000 C 10/20/17 21.0 3.70 3.90
CTL 171020C00022000 C 10/20/17 22.0 2.85 3.10
CTL 171020C00023000 C 10/20/17 23.0 2.15 2.25
CTL 171020C00024000 C 10/20/17 24.0 1.50 1.65
CTL 171020C00025000 C 10/20/17 25.0 1.00 1.15
CTL 171020C00026000 C 10/20/17 26.0 0.70 0.75
CTL 171020C00027000 C 10/20/17 27.0 0.40 0.50
CTL 171020C00028000 C 10/20/17 28.0 0.20 0.30
CTL 171020C00029000 C 10/20/17 29.0 0.15 0.25
CTL 171020C00030000 C 10/20/17 30.0 0.05 0.15
CTL 171020C00031000 C 10/20/17 31.0 0.00 0.10
CTL 171020C00032000 C 10/20/17 32.0 0.00 0.10
CTL 171020C00033000 C 10/20/17 33.0 0.00 0.05
CTL 171020C00034000 C 10/20/17 34.0 0.00 0.05
CTL 171020C00035000 C 10/20/17 35.0 0.00 0.05
CTL 171020P00015000 P 10/20/17 15.0 0.00 0.10
CTL 171020P00016000 P 10/20/17 16.0 0.00 0.10
CTL 171020P00017000 P 10/20/17 17.0 0.00 0.15
CTL 171020P00018000 P 10/20/17 18.0 0.05 0.20
CTL 171020P00019000 P 10/20/17 19.0 0.10 0.25
CTL 171020P00020000 P 10/20/17 20.0 0.20 0.35
CTL 171020P00021000 P 10/20/17 21.0 0.35 0.50
CTL 171020P00022000 P 10/20/17 22.0 0.55 0.70
CTL 171020P00023000 P 10/20/17 23.0 0.90 1.00
CTL 171020P00024000 P 10/20/17 24.0 1.30 1.45
CTL 171020P00025000 P 10/20/17 25.0 1.85 2.00
CTL 171020P00026000 P 10/20/17 26.0 2.50 2.65
CTL 171020P00027000 P 10/20/17 27.0 3.20 3.40
CTL 171020P00028000 P 10/20/17 28.0 4.10 4.30
CTL 171020P00029000 P 10/20/17 29.0 5.00 5.20
CTL 171020P00030000 P 10/20/17 30.0 5.90 6.10
CTL 171020P00031000 P 10/20/17 31.0 6.90 7.10
CTL 171020P00032000 P 10/20/17 32.0 7.80 8.10
CTL 171020P00033000 P 10/20/17 33.0 8.80 9.00
CTL 171020P00034000 P 10/20/17 34.0 9.80 10.00
CTL 171020P00035000 P 10/20/17 35.0 10.80 11.10
CTL 180119C00013000 C 01/19/18 13.0 11.40 11.70
CTL 180119C00014000 C 01/19/18 14.0 10.40 10.70
CTL 180119C00015000 C 01/19/18 15.0 9.50 9.70
CTL 180119C00016000 C 01/19/18 16.0 8.50 8.70
CTL 180119C00017000 C 01/19/18 17.0 7.50 7.70
CTL 180119C00018000 C 01/19/18 18.0 6.50 6.70
CTL 180119C00019000 C 01/19/18 19.0 5.60 5.80
CTL 180119C00020000 C 01/19/18 20.0 4.70 4.90
CTL 180119C00021000 C 01/19/18 21.0 3.80 4.00
CTL 180119C00022000 C 01/19/18 22.0 3.00 3.30
CTL 180119C00023000 C 01/19/18 23.0 2.40 2.55
CTL 180119C00024000 C 01/19/18 24.0 1.80 1.95
CTL 180119C00025000 C 01/19/18 25.0 1.35 1.50
CTL 180119C00026000 C 01/19/18 26.0 0.95 1.05
CTL 180119C00027000 C 01/19/18 27.0 0.70 0.80
CTL 180119C00028000 C 01/19/18 28.0 0.45 0.60
CTL 180119C00029000 C 01/19/18 29.0 0.30 0.40
CTL 180119C00030000 C 01/19/18 30.0 0.25 0.35
CTL 180119C00031000 C 01/19/18 31.0 0.15 0.25
CTL 180119C00032000 C 01/19/18 32.0 0.10 0.20
CTL 180119C00033000 C 01/19/18 33.0 0.00 0.15
CTL 180119C00034000 C 01/19/18 34.0 0.00 0.15
CTL 180119C00035000 C 01/19/18 35.0 0.00 0.10
CTL 180119C00036000 C 01/19/18 36.0 0.00 0.10
CTL 180119C00037000 C 01/19/18 37.0 0.00 0.05
CTL 180119C00038000 C 01/19/18 38.0 0.00 0.05
CTL 180119C00039000 C 01/19/18 39.0 0.00 0.10
CTL 180119C00040000 C 01/19/18 40.0 0.00 0.05
CTL 180119C00045000 C 01/19/18 45.0 0.00 0.10
CTL 180119P00013000 P 01/19/18 13.0 0.00 0.15
CTL 180119P00014000 P 01/19/18 14.0 0.05 0.15
CTL 180119P00015000 P 01/19/18 15.0 0.10 0.20
CTL 180119P00016000 P 01/19/18 16.0 0.15 0.25
CTL 180119P00017000 P 01/19/18 17.0 0.20 0.35
CTL 180119P00018000 P 01/19/18 18.0 0.35 0.40
CTL 180119P00019000 P 01/19/18 19.0 0.45 0.55
CTL 180119P00020000 P 01/19/18 20.0 0.60 0.75
CTL 180119P00021000 P 01/19/18 21.0 0.85 0.95
CTL 180119P00022000 P 01/19/18 22.0 1.20 1.30
CTL 180119P00023000 P 01/19/18 23.0 1.55 1.70
CTL 180119P00024000 P 01/19/18 24.0 2.05 2.15
CTL 180119P00025000 P 01/19/18 25.0 2.60 2.75
CTL 180119P00026000 P 01/19/18 26.0 3.20 3.40
CTL 180119P00027000 P 01/19/18 27.0 4.00 4.20
CTL 180119P00028000 P 01/19/18 28.0 4.70 5.00
CTL 180119P00029000 P 01/19/18 29.0 5.60 5.80
CTL 180119P00030000 P 01/19/18 30.0 6.50 6.70
CTL 180119P00031000 P 01/19/18 31.0 7.40 7.70
CTL 180119P00032000 P 01/19/18 32.0 8.30 8.60
CTL 180119P00033000 P 01/19/18 33.0 9.30 9.60
CTL 180119P00034000 P 01/19/18 34.0 10.30 10.50
CTL 180119P00035000 P 01/19/18 35.0 11.20 11.50
CTL 180119P00036000 P 01/19/18 36.0 12.20 12.50
CTL 180119P00037000 P 01/19/18 37.0 13.20 13.50
CTL 180119P00038000 P 01/19/18 38.0 14.20 14.40
CTL 180119P00039000 P 01/19/18 39.0 15.10 15.40
CTL 180119P00040000 P 01/19/18 40.0 16.20 16.50
CTL 180119P00045000 P 01/19/18 45.0 20.70 21.60
CTL 190118C00013000 C 01/18/19 13.0 11.30 11.90
CTL 190118C00015000 C 01/18/19 15.0 9.40 9.80
CTL 190118C00018000 C 01/18/19 18.0 6.50 6.80
CTL 190118C00020000 C 01/18/19 20.0 4.80 5.10
CTL 190118C00023000 C 01/18/19 23.0 2.80 3.20
CTL 190118C00025000 C 01/18/19 25.0 2.15 2.35
CTL 190118C00027000 C 01/18/19 27.0 1.35 1.55
CTL 190118C00030000 C 01/18/19 30.0 0.70 1.05
CTL 190118C00032000 C 01/18/19 32.0 0.45 0.70
CTL 190118C00035000 C 01/18/19 35.0 0.25 0.45
CTL 190118C00037000 C 01/18/19 37.0 0.15 0.35
CTL 190118C00040000 C 01/18/19 40.0 0.10 0.20
CTL 190118P00013000 P 01/18/19 13.0 0.40 0.65
CTL 190118P00015000 P 01/18/19 15.0 0.70 0.95
CTL 190118P00018000 P 01/18/19 18.0 1.35 1.65
CTL 190118P00020000 P 01/18/19 20.0 2.05 2.30
CTL 190118P00023000 P 01/18/19 23.0 3.50 3.80
CTL 190118P00025000 P 01/18/19 25.0 4.60 5.00
CTL 190118P00027000 P 01/18/19 27.0 6.10 6.40
CTL 190118P00030000 P 01/18/19 30.0 8.40 8.80
CTL 190118P00032000 P 01/18/19 32.0 10.00 10.50
CTL 190118P00035000 P 01/18/19 35.0 12.80 13.50
CTL 190118P00037000 P 01/18/19 37.0 14.60 15.30
CTL 190118P00040000 P 01/18/19 40.0 17.40 18.10

OPRA data is delayed 15 minutes.