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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 141220C00031000 C 12/20/14 31.0 7.50 8.60
CTL 141220C00032000 C 12/20/14 32.0 6.50 7.60
CTL 141220C00033000 C 12/20/14 33.0 5.50 6.60
CTL 141220C00034000 C 12/20/14 34.0 4.50 5.60
CTL 141220C00035000 C 12/20/14 35.0 3.50 4.60
CTL 141220C00036000 C 12/20/14 36.0 2.70 3.60
CTL 141220C00037000 C 12/20/14 37.0 1.70 2.55
CTL 141220C00038000 C 12/20/14 38.0 1.05 1.55
CTL 141220C00039000 C 12/20/14 39.0 0.25 0.60
CTL 141220C00040000 C 12/20/14 40.0 0.00 0.10
CTL 141220C00041000 C 12/20/14 41.0 0.00 0.05
CTL 141220C00042000 C 12/20/14 42.0 0.00 0.05
CTL 141220C00043000 C 12/20/14 43.0 0.00 0.05
CTL 141220C00044000 C 12/20/14 44.0 0.00 0.10
CTL 141220C00045000 C 12/20/14 45.0 0.00 0.10
CTL 141220C00046000 C 12/20/14 46.0 0.00 0.10
CTL 141220C00047000 C 12/20/14 47.0 0.00 0.10
CTL 141220P00031000 P 12/20/14 31.0 0.00 0.10
CTL 141220P00032000 P 12/20/14 32.0 0.00 0.10
CTL 141220P00033000 P 12/20/14 33.0 0.00 0.10
CTL 141220P00034000 P 12/20/14 34.0 0.00 0.10
CTL 141220P00035000 P 12/20/14 35.0 0.00 0.10
CTL 141220P00036000 P 12/20/14 36.0 0.00 0.05
CTL 141220P00037000 P 12/20/14 37.0 0.00 0.10
CTL 141220P00038000 P 12/20/14 38.0 0.00 0.10
CTL 141220P00039000 P 12/20/14 39.0 0.05 0.15
CTL 141220P00040000 P 12/20/14 40.0 0.50 1.00
CTL 141220P00041000 P 12/20/14 41.0 1.50 2.00
CTL 141220P00042000 P 12/20/14 42.0 2.50 3.00
CTL 141220P00043000 P 12/20/14 43.0 3.40 4.00
CTL 141220P00044000 P 12/20/14 44.0 4.40 5.00
CTL 141220P00045000 P 12/20/14 45.0 5.40 6.00
CTL 141220P00046000 P 12/20/14 46.0 6.40 7.00
CTL 141220P00047000 P 12/20/14 47.0 7.40 8.00
CTL 150117C00018000 C 01/17/15 18.0 20.10 22.10
CTL 150117C00019000 C 01/17/15 19.0 18.90 22.20
CTL 150117C00020000 C 01/17/15 20.0 17.20 20.80
CTL 150117C00021000 C 01/17/15 21.0 16.30 19.70
CTL 150117C00023000 C 01/17/15 23.0 14.50 18.00
CTL 150117C00024000 C 01/17/15 24.0 13.50 16.80
CTL 150117C00025000 C 01/17/15 25.0 13.30 14.80
CTL 150117C00026000 C 01/17/15 26.0 11.30 14.70
CTL 150117C00027000 C 01/17/15 27.0 11.30 12.60
CTL 150117C00028000 C 01/17/15 28.0 10.30 11.80
CTL 150117C00029000 C 01/17/15 29.0 9.60 10.60
CTL 150117C00030000 C 01/17/15 30.0 8.70 9.60
CTL 150117C00031000 C 01/17/15 31.0 7.70 8.60
CTL 150117C00032000 C 01/17/15 32.0 6.60 7.70
CTL 150117C00033000 C 01/17/15 33.0 5.70 6.70
CTL 150117C00034000 C 01/17/15 34.0 4.80 5.70
CTL 150117C00035000 C 01/17/15 35.0 3.80 4.70
CTL 150117C00036000 C 01/17/15 36.0 3.20 3.70
CTL 150117C00037000 C 01/17/15 37.0 2.30 2.80
CTL 150117C00038000 C 01/17/15 38.0 1.60 1.95
CTL 150117C00039000 C 01/17/15 39.0 1.10 1.20
CTL 150117C00040000 C 01/17/15 40.0 0.60 0.65
CTL 150117C00041000 C 01/17/15 41.0 0.25 0.35
CTL 150117C00042000 C 01/17/15 42.0 0.10 0.15
CTL 150117C00043000 C 01/17/15 43.0 0.00 0.10
CTL 150117C00044000 C 01/17/15 44.0 0.00 0.05
CTL 150117C00045000 C 01/17/15 45.0 0.00 0.05
CTL 150117C00046000 C 01/17/15 46.0 0.00 0.05
CTL 150117C00047000 C 01/17/15 47.0 0.00 0.05
CTL 150117C00048000 C 01/17/15 48.0 0.00 0.05
CTL 150117C00049000 C 01/17/15 49.0 0.00 0.05
CTL 150117C00050000 C 01/17/15 50.0 0.00 0.05
CTL 150117C00055000 C 01/17/15 55.0 0.00 0.05
CTL 150117C00060000 C 01/17/15 60.0 0.00 0.05
CTL 150117P00018000 P 01/17/15 18.0 0.00 0.05
CTL 150117P00019000 P 01/17/15 19.0 0.00 0.05
CTL 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTL 150117P00021000 P 01/17/15 21.0 0.00 0.05
CTL 150117P00023000 P 01/17/15 23.0 0.00 0.05
CTL 150117P00024000 P 01/17/15 24.0 0.00 0.05
CTL 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTL 150117P00026000 P 01/17/15 26.0 0.00 0.05
CTL 150117P00027000 P 01/17/15 27.0 0.00 0.05
CTL 150117P00028000 P 01/17/15 28.0 0.00 0.05
CTL 150117P00029000 P 01/17/15 29.0 0.00 0.10
CTL 150117P00030000 P 01/17/15 30.0 0.00 0.10
CTL 150117P00031000 P 01/17/15 31.0 0.00 0.10
CTL 150117P00032000 P 01/17/15 32.0 0.00 0.10
CTL 150117P00033000 P 01/17/15 33.0 0.05 0.15
CTL 150117P00034000 P 01/17/15 34.0 0.05 0.15
CTL 150117P00035000 P 01/17/15 35.0 0.10 0.20
CTL 150117P00036000 P 01/17/15 36.0 0.10 0.20
CTL 150117P00037000 P 01/17/15 37.0 0.20 0.30
CTL 150117P00038000 P 01/17/15 38.0 0.35 0.45
CTL 150117P00039000 P 01/17/15 39.0 0.65 0.75
CTL 150117P00040000 P 01/17/15 40.0 1.10 1.20
CTL 150117P00041000 P 01/17/15 41.0 1.75 1.90
CTL 150117P00042000 P 01/17/15 42.0 2.60 3.20
CTL 150117P00043000 P 01/17/15 43.0 3.50 4.10
CTL 150117P00044000 P 01/17/15 44.0 4.40 5.40
CTL 150117P00045000 P 01/17/15 45.0 5.40 6.50
CTL 150117P00046000 P 01/17/15 46.0 6.40 7.50
CTL 150117P00047000 P 01/17/15 47.0 7.10 8.50
CTL 150117P00048000 P 01/17/15 48.0 7.90 9.80
CTL 150117P00049000 P 01/17/15 49.0 8.40 11.40
CTL 150117P00050000 P 01/17/15 50.0 10.20 11.80
CTL 150117P00055000 P 01/17/15 55.0 13.80 17.50
CTL 150117P00060000 P 01/17/15 60.0 20.10 22.10
CTL 150417C00021000 C 04/17/15 21.0 17.30 18.80
CTL 150417C00023000 C 04/17/15 23.0 14.10 16.80
CTL 150417C00024000 C 04/17/15 24.0 14.30 15.90
CTL 150417C00025000 C 04/17/15 25.0 13.30 14.90
CTL 150417C00026000 C 04/17/15 26.0 12.30 13.90
CTL 150417C00027000 C 04/17/15 27.0 11.40 12.90
CTL 150417C00028000 C 04/17/15 28.0 10.40 11.90
CTL 150417C00029000 C 04/17/15 29.0 9.70 10.70
CTL 150417C00030000 C 04/17/15 30.0 8.70 9.70
CTL 150417C00031000 C 04/17/15 31.0 7.80 8.80
CTL 150417C00032000 C 04/17/15 32.0 6.80 7.80
CTL 150417C00033000 C 04/17/15 33.0 6.30 6.90
CTL 150417C00034000 C 04/17/15 34.0 5.40 6.00
CTL 150417C00035000 C 04/17/15 35.0 4.50 5.10
CTL 150417C00036000 C 04/17/15 36.0 3.70 4.20
CTL 150417C00037000 C 04/17/15 37.0 3.30 3.50
CTL 150417C00038000 C 04/17/15 38.0 2.60 2.75
CTL 150417C00039000 C 04/17/15 39.0 2.00 2.15
CTL 150417C00040000 C 04/17/15 40.0 1.45 1.60
CTL 150417C00041000 C 04/17/15 41.0 1.05 1.20
CTL 150417C00042000 C 04/17/15 42.0 0.70 0.85
CTL 150417C00043000 C 04/17/15 43.0 0.45 0.60
CTL 150417C00044000 C 04/17/15 44.0 0.30 0.40
CTL 150417C00045000 C 04/17/15 45.0 0.15 0.30
CTL 150417C00046000 C 04/17/15 46.0 0.10 0.20
CTL 150417C00047000 C 04/17/15 47.0 0.05 0.15
CTL 150417C00048000 C 04/17/15 48.0 0.00 0.10
CTL 150417C00049000 C 04/17/15 49.0 0.00 0.10
CTL 150417C00050000 C 04/17/15 50.0 0.00 0.10
CTL 150417P00021000 P 04/17/15 21.0 0.00 0.10
CTL 150417P00023000 P 04/17/15 23.0 0.00 0.15
CTL 150417P00024000 P 04/17/15 24.0 0.05 0.15
CTL 150417P00025000 P 04/17/15 25.0 0.05 0.15
CTL 150417P00026000 P 04/17/15 26.0 0.05 0.20
CTL 150417P00027000 P 04/17/15 27.0 0.10 0.20
CTL 150417P00028000 P 04/17/15 28.0 0.10 0.25
CTL 150417P00029000 P 04/17/15 29.0 0.15 0.25
CTL 150417P00030000 P 04/17/15 30.0 0.20 0.30
CTL 150417P00031000 P 04/17/15 31.0 0.25 0.35
CTL 150417P00032000 P 04/17/15 32.0 0.30 0.45
CTL 150417P00033000 P 04/17/15 33.0 0.40 0.50
CTL 150417P00034000 P 04/17/15 34.0 0.55 0.65
CTL 150417P00035000 P 04/17/15 35.0 0.70 0.80
CTL 150417P00036000 P 04/17/15 36.0 0.90 1.00
CTL 150417P00037000 P 04/17/15 37.0 1.15 1.25
CTL 150417P00038000 P 04/17/15 38.0 1.50 1.60
CTL 150417P00039000 P 04/17/15 39.0 1.95 2.05
CTL 150417P00040000 P 04/17/15 40.0 2.40 2.55
CTL 150417P00041000 P 04/17/15 41.0 3.00 3.20
CTL 150417P00042000 P 04/17/15 42.0 3.70 3.90
CTL 150417P00043000 P 04/17/15 43.0 4.40 4.60
CTL 150417P00044000 P 04/17/15 44.0 5.30 5.90
CTL 150417P00045000 P 04/17/15 45.0 6.10 7.10
CTL 150417P00046000 P 04/17/15 46.0 7.10 8.00
CTL 150417P00047000 P 04/17/15 47.0 8.00 9.00
CTL 150417P00048000 P 04/17/15 48.0 7.90 10.00
CTL 150417P00049000 P 04/17/15 49.0 10.00 11.00
CTL 150417P00050000 P 04/17/15 50.0 10.80 12.30
CTL 150717C00024000 C 07/17/15 24.0 14.40 15.90
CTL 150717C00025000 C 07/17/15 25.0 13.40 14.90
CTL 150717C00026000 C 07/17/15 26.0 12.40 13.90
CTL 150717C00027000 C 07/17/15 27.0 11.40 12.90
CTL 150717C00028000 C 07/17/15 28.0 10.40 11.90
CTL 150717C00029000 C 07/17/15 29.0 9.80 10.70
CTL 150717C00030000 C 07/17/15 30.0 8.80 9.80
CTL 150717C00031000 C 07/17/15 31.0 7.90 8.80
CTL 150717C00032000 C 07/17/15 32.0 7.30 7.90
CTL 150717C00033000 C 07/17/15 33.0 6.50 7.00
CTL 150717C00034000 C 07/17/15 34.0 5.60 6.10
CTL 150717C00035000 C 07/17/15 35.0 4.80 5.30
CTL 150717C00036000 C 07/17/15 36.0 4.30 4.60
CTL 150717C00037000 C 07/17/15 37.0 3.60 3.90
CTL 150717C00038000 C 07/17/15 38.0 3.00 3.20
CTL 150717C00039000 C 07/17/15 39.0 2.45 2.60
CTL 150717C00040000 C 07/17/15 40.0 2.00 2.15
CTL 150717C00041000 C 07/17/15 41.0 1.55 1.70
CTL 150717C00042000 C 07/17/15 42.0 1.20 1.35
CTL 150717C00043000 C 07/17/15 43.0 0.90 1.05
CTL 150717C00044000 C 07/17/15 44.0 0.65 0.75
CTL 150717C00045000 C 07/17/15 45.0 0.50 0.65
CTL 150717C00046000 C 07/17/15 46.0 0.35 0.50
CTL 150717C00047000 C 07/17/15 47.0 0.25 0.40
CTL 150717C00048000 C 07/17/15 48.0 0.20 0.30
CTL 150717C00049000 C 07/17/15 49.0 0.10 0.25
CTL 150717C00050000 C 07/17/15 50.0 0.10 0.20
CTL 150717P00024000 P 07/17/15 24.0 0.15 0.25
CTL 150717P00025000 P 07/17/15 25.0 0.20 0.30
CTL 150717P00026000 P 07/17/15 26.0 0.20 0.35
CTL 150717P00027000 P 07/17/15 27.0 0.25 0.40
CTL 150717P00028000 P 07/17/15 28.0 0.30 0.45
CTL 150717P00029000 P 07/17/15 29.0 0.40 0.50
CTL 150717P00030000 P 07/17/15 30.0 0.45 0.60
CTL 150717P00031000 P 07/17/15 31.0 0.55 0.70
CTL 150717P00032000 P 07/17/15 32.0 0.75 0.80
CTL 150717P00033000 P 07/17/15 33.0 0.90 1.00
CTL 150717P00034000 P 07/17/15 34.0 1.10 1.20
CTL 150717P00035000 P 07/17/15 35.0 1.30 1.40
CTL 150717P00036000 P 07/17/15 36.0 1.60 1.70
CTL 150717P00037000 P 07/17/15 37.0 1.95 2.10
CTL 150717P00038000 P 07/17/15 38.0 2.35 2.45
CTL 150717P00039000 P 07/17/15 39.0 2.80 2.95
CTL 150717P00040000 P 07/17/15 40.0 3.30 3.50
CTL 150717P00041000 P 07/17/15 41.0 3.90 4.10
CTL 150717P00042000 P 07/17/15 42.0 4.60 4.80
CTL 150717P00043000 P 07/17/15 43.0 5.30 5.50
CTL 150717P00044000 P 07/17/15 44.0 6.00 6.30
CTL 150717P00045000 P 07/17/15 45.0 6.90 7.60
CTL 150717P00046000 P 07/17/15 46.0 7.70 8.50
CTL 150717P00047000 P 07/17/15 47.0 8.60 9.60
CTL 150717P00048000 P 07/17/15 48.0 9.60 10.70
CTL 150717P00049000 P 07/17/15 49.0 10.30 11.90
CTL 150717P00050000 P 07/17/15 50.0 11.30 12.80
CTL 160115C00018000 C 01/15/16 18.0 19.50 22.70
CTL 160115C00020000 C 01/15/16 20.0 17.10 21.40
CTL 160115C00023000 C 01/15/16 23.0 14.10 17.90
CTL 160115C00025000 C 01/15/16 25.0 12.60 15.80
CTL 160115C00028000 C 01/15/16 28.0 10.10 13.20
CTL 160115C00030000 C 01/15/16 30.0 8.40 10.40
CTL 160115C00032000 C 01/15/16 32.0 7.50 8.00
CTL 160115C00035000 C 01/15/16 35.0 5.10 5.70
CTL 160115C00037000 C 01/15/16 37.0 3.80 4.40
CTL 160115C00040000 C 01/15/16 40.0 2.25 2.80
CTL 160115C00042000 C 01/15/16 42.0 1.50 2.00
CTL 160115C00045000 C 01/15/16 45.0 0.80 1.25
CTL 160115C00047000 C 01/15/16 47.0 0.50 1.05
CTL 160115C00050000 C 01/15/16 50.0 0.25 0.65
CTL 160115P00018000 P 01/15/16 18.0 0.10 0.35
CTL 160115P00020000 P 01/15/16 20.0 0.15 0.45
CTL 160115P00023000 P 01/15/16 23.0 0.25 0.60
CTL 160115P00025000 P 01/15/16 25.0 0.35 0.75
CTL 160115P00028000 P 01/15/16 28.0 0.65 1.10
CTL 160115P00030000 P 01/15/16 30.0 0.95 1.50
CTL 160115P00032000 P 01/15/16 32.0 1.35 1.95
CTL 160115P00035000 P 01/15/16 35.0 2.25 2.95
CTL 160115P00037000 P 01/15/16 37.0 3.10 3.80
CTL 160115P00040000 P 01/15/16 40.0 4.70 5.50
CTL 160115P00042000 P 01/15/16 42.0 5.90 6.80
CTL 160115P00045000 P 01/15/16 45.0 8.20 9.10
CTL 160115P00047000 P 01/15/16 47.0 9.90 10.80
CTL 160115P00050000 P 01/15/16 50.0 11.50 14.40
CTL 170120C00020000 C 01/20/17 20.0 17.10 21.40
CTL 170120C00023000 C 01/20/17 23.0 14.10 18.40
CTL 170120C00025000 C 01/20/17 25.0 12.60 15.30
CTL 170120C00028000 C 01/20/17 28.0 9.70 13.30
CTL 170120C00030000 C 01/20/17 30.0 9.00 10.40
CTL 170120C00033000 C 01/20/17 33.0 6.40 7.80
CTL 170120C00035000 C 01/20/17 35.0 5.10 6.70
CTL 170120C00037000 C 01/20/17 37.0 4.10 5.60
CTL 170120C00040000 C 01/20/17 40.0 2.70 3.90
CTL 170120C00042000 C 01/20/17 42.0 2.00 3.60
CTL 170120C00045000 C 01/20/17 45.0 1.90 2.45
CTL 170120C00047000 C 01/20/17 47.0 1.10 2.00
CTL 170120C00050000 C 01/20/17 50.0 0.60 1.50
CTL 170120C00055000 C 01/20/17 55.0 0.20 0.95
CTL 170120C00060000 C 01/20/17 60.0 0.05 0.65
CTL 170120P00020000 P 01/20/17 20.0 0.45 1.20
CTL 170120P00023000 P 01/20/17 23.0 0.60 1.60
CTL 170120P00025000 P 01/20/17 25.0 1.50 1.70
CTL 170120P00028000 P 01/20/17 28.0 1.65 2.40
CTL 170120P00030000 P 01/20/17 30.0 2.20 3.10
CTL 170120P00033000 P 01/20/17 33.0 3.00 4.60
CTL 170120P00035000 P 01/20/17 35.0 3.90 5.20
CTL 170120P00037000 P 01/20/17 37.0 4.90 6.40
CTL 170120P00040000 P 01/20/17 40.0 6.50 8.40
CTL 170120P00042000 P 01/20/17 42.0 8.10 9.70
CTL 170120P00045000 P 01/20/17 45.0 10.10 11.90
CTL 170120P00047000 P 01/20/17 47.0 11.10 13.70
CTL 170120P00050000 P 01/20/17 50.0 13.60 16.20
CTL 170120P00055000 P 01/20/17 55.0 17.80 21.00
CTL 170120P00060000 P 01/20/17 60.0 22.10 26.00

OPRA data is delayed 15 minutes.