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 (2016-12-16)Premium Content

Centurylink Inc (CTL)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 170317C00017000 C 03/17/17 17.0 7.30 7.90
CTL 170317C00018000 C 03/17/17 18.0 6.30 6.90
CTL 170317C00019000 C 03/17/17 19.0 5.20 6.00
CTL 170317C00020000 C 03/17/17 20.0 4.30 4.90
CTL 170317C00021000 C 03/17/17 21.0 3.20 4.10
CTL 170317C00022000 C 03/17/17 22.0 2.35 3.00
CTL 170317C00023000 C 03/17/17 23.0 1.40 1.75
CTL 170317C00024000 C 03/17/17 24.0 0.55 0.70
CTL 170317C00025000 C 03/17/17 25.0 0.10 0.15
CTL 170317C00026000 C 03/17/17 26.0 0.00 0.05
CTL 170317C00027000 C 03/17/17 27.0 0.00 0.05
CTL 170317C00028000 C 03/17/17 28.0 0.00 0.10
CTL 170317C00029000 C 03/17/17 29.0 0.00 0.05
CTL 170317C00030000 C 03/17/17 30.0 0.00 0.10
CTL 170317C00031000 C 03/17/17 31.0 0.00 0.15
CTL 170317C00032000 C 03/17/17 32.0 0.00 0.15
CTL 170317C00033000 C 03/17/17 33.0 0.00 0.15
CTL 170317C00034000 C 03/17/17 34.0 0.00 0.15
CTL 170317C00035000 C 03/17/17 35.0 0.00 0.10
CTL 170317P00017000 P 03/17/17 17.0 0.00 0.15
CTL 170317P00018000 P 03/17/17 18.0 0.00 0.15
CTL 170317P00019000 P 03/17/17 19.0 0.00 0.15
CTL 170317P00020000 P 03/17/17 20.0 0.00 0.15
CTL 170317P00021000 P 03/17/17 21.0 0.00 0.10
CTL 170317P00022000 P 03/17/17 22.0 0.00 0.05
CTL 170317P00023000 P 03/17/17 23.0 0.05 0.15
CTL 170317P00024000 P 03/17/17 24.0 0.35 0.45
CTL 170317P00025000 P 03/17/17 25.0 1.00 1.10
CTL 170317P00026000 P 03/17/17 26.0 1.75 2.15
CTL 170317P00027000 P 03/17/17 27.0 2.65 3.30
CTL 170317P00028000 P 03/17/17 28.0 3.60 4.20
CTL 170317P00029000 P 03/17/17 29.0 4.60 5.30
CTL 170317P00030000 P 03/17/17 30.0 5.60 6.30
CTL 170317P00031000 P 03/17/17 31.0 6.50 7.40
CTL 170317P00032000 P 03/17/17 32.0 7.20 8.30
CTL 170317P00033000 P 03/17/17 33.0 8.40 9.30
CTL 170317P00034000 P 03/17/17 34.0 9.60 10.30
CTL 170317P00035000 P 03/17/17 35.0 10.50 11.50
CTL 170421C00014000 C 04/21/17 14.0 10.20 10.90
CTL 170421C00015000 C 04/21/17 15.0 9.30 9.90
CTL 170421C00016000 C 04/21/17 16.0 8.30 9.00
CTL 170421C00017000 C 04/21/17 17.0 7.30 7.90
CTL 170421C00018000 C 04/21/17 18.0 6.30 7.00
CTL 170421C00019000 C 04/21/17 19.0 5.30 6.00
CTL 170421C00020000 C 04/21/17 20.0 4.40 4.70
CTL 170421C00021000 C 04/21/17 21.0 3.50 3.80
CTL 170421C00022000 C 04/21/17 22.0 2.40 2.85
CTL 170421C00023000 C 04/21/17 23.0 1.45 1.70
CTL 170421C00024000 C 04/21/17 24.0 0.75 0.85
CTL 170421C00025000 C 04/21/17 25.0 0.35 0.40
CTL 170421C00026000 C 04/21/17 26.0 0.10 0.15
CTL 170421C00027000 C 04/21/17 27.0 0.00 0.10
CTL 170421C00028000 C 04/21/17 28.0 0.00 0.10
CTL 170421C00029000 C 04/21/17 29.0 0.00 0.10
CTL 170421C00030000 C 04/21/17 30.0 0.00 0.05
CTL 170421C00031000 C 04/21/17 31.0 0.00 0.10
CTL 170421C00032000 C 04/21/17 32.0 0.00 0.10
CTL 170421C00033000 C 04/21/17 33.0 0.00 0.10
CTL 170421C00034000 C 04/21/17 34.0 0.00 0.10
CTL 170421C00035000 C 04/21/17 35.0 0.00 0.10
CTL 170421C00036000 C 04/21/17 36.0 0.00 0.10
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 170421P00014000 P 04/21/17 14.0 0.00 0.10
CTL 170421P00015000 P 04/21/17 15.0 0.00 0.10
CTL 170421P00016000 P 04/21/17 16.0 0.00 0.10
CTL 170421P00017000 P 04/21/17 17.0 0.00 0.10
CTL 170421P00018000 P 04/21/17 18.0 0.00 0.10
CTL 170421P00019000 P 04/21/17 19.0 0.00 0.10
CTL 170421P00020000 P 04/21/17 20.0 0.00 0.15
CTL 170421P00021000 P 04/21/17 21.0 0.05 0.15
CTL 170421P00022000 P 04/21/17 22.0 0.10 0.20
CTL 170421P00023000 P 04/21/17 23.0 0.30 0.35
CTL 170421P00024000 P 04/21/17 24.0 0.65 0.70
CTL 170421P00025000 P 04/21/17 25.0 1.20 1.30
CTL 170421P00026000 P 04/21/17 26.0 1.95 2.10
CTL 170421P00027000 P 04/21/17 27.0 2.80 3.10
CTL 170421P00028000 P 04/21/17 28.0 3.80 4.20
CTL 170421P00029000 P 04/21/17 29.0 4.60 5.20
CTL 170421P00030000 P 04/21/17 30.0 5.60 6.30
CTL 170421P00031000 P 04/21/17 31.0 6.40 7.30
CTL 170421P00032000 P 04/21/17 32.0 7.60 8.30
CTL 170421P00033000 P 04/21/17 33.0 8.60 9.30
CTL 170421P00034000 P 04/21/17 34.0 9.50 10.30
CTL 170421P00035000 P 04/21/17 35.0 10.70 11.30
CTL 170421P00036000 P 04/21/17 36.0 11.20 12.30
CTL 170421P00037000 P 04/21/17 37.0 12.30 13.30
CTL 170421P00038000 P 04/21/17 38.0 13.50 14.60
CTL 170721C00016000 C 07/21/17 16.0 8.20 9.10
CTL 170721C00017000 C 07/21/17 17.0 7.20 8.20
CTL 170721C00018000 C 07/21/17 18.0 6.20 6.90
CTL 170721C00019000 C 07/21/17 19.0 5.30 6.00
CTL 170721C00020000 C 07/21/17 20.0 4.20 5.10
CTL 170721C00021000 C 07/21/17 21.0 3.30 4.00
CTL 170721C00022000 C 07/21/17 22.0 2.50 2.75
CTL 170721C00023000 C 07/21/17 23.0 1.80 2.00
CTL 170721C00024000 C 07/21/17 24.0 1.20 1.35
CTL 170721C00025000 C 07/21/17 25.0 0.80 0.95
CTL 170721C00026000 C 07/21/17 26.0 0.45 0.60
CTL 170721C00027000 C 07/21/17 27.0 0.25 0.40
CTL 170721C00028000 C 07/21/17 28.0 0.15 0.20
CTL 170721C00029000 C 07/21/17 29.0 0.10 0.20
CTL 170721C00030000 C 07/21/17 30.0 0.05 0.10
CTL 170721C00031000 C 07/21/17 31.0 0.00 0.15
CTL 170721C00032000 C 07/21/17 32.0 0.00 0.10
CTL 170721C00033000 C 07/21/17 33.0 0.00 0.10
CTL 170721C00034000 C 07/21/17 34.0 0.00 0.10
CTL 170721P00016000 P 07/21/17 16.0 0.05 0.15
CTL 170721P00017000 P 07/21/17 17.0 0.05 0.20
CTL 170721P00018000 P 07/21/17 18.0 0.10 0.20
CTL 170721P00019000 P 07/21/17 19.0 0.15 0.35
CTL 170721P00020000 P 07/21/17 20.0 0.30 0.45
CTL 170721P00021000 P 07/21/17 21.0 0.45 0.60
CTL 170721P00022000 P 07/21/17 22.0 0.70 0.85
CTL 170721P00023000 P 07/21/17 23.0 1.05 1.25
CTL 170721P00024000 P 07/21/17 24.0 1.50 1.65
CTL 170721P00025000 P 07/21/17 25.0 2.10 2.30
CTL 170721P00026000 P 07/21/17 26.0 2.80 3.10
CTL 170721P00027000 P 07/21/17 27.0 3.50 3.90
CTL 170721P00028000 P 07/21/17 28.0 4.40 4.80
CTL 170721P00029000 P 07/21/17 29.0 5.10 5.90
CTL 170721P00030000 P 07/21/17 30.0 6.20 6.80
CTL 170721P00031000 P 07/21/17 31.0 7.20 7.70
CTL 170721P00032000 P 07/21/17 32.0 7.90 8.80
CTL 170721P00033000 P 07/21/17 33.0 8.90 9.80
CTL 170721P00034000 P 07/21/17 34.0 9.90 10.80
CTL 170915C00015000 C 09/15/17 15.0 9.20 10.00
CTL 170915C00016000 C 09/15/17 16.0 7.90 9.50
CTL 170915C00017000 C 09/15/17 17.0 6.90 8.50
CTL 170915C00018000 C 09/15/17 18.0 6.20 7.10
CTL 170915C00019000 C 09/15/17 19.0 5.10 6.20
CTL 170915C00020000 C 09/15/17 20.0 4.20 5.00
CTL 170915C00021000 C 09/15/17 21.0 3.20 4.10
CTL 170915C00022000 C 09/15/17 22.0 2.60 2.90
CTL 170915C00023000 C 09/15/17 23.0 2.00 2.20
CTL 170915C00024000 C 09/15/17 24.0 1.45 1.65
CTL 170915C00025000 C 09/15/17 25.0 1.00 1.15
CTL 170915C00026000 C 09/15/17 26.0 0.70 0.85
CTL 170915C00027000 C 09/15/17 27.0 0.40 0.60
CTL 170915C00028000 C 09/15/17 28.0 0.25 0.35
CTL 170915C00029000 C 09/15/17 29.0 0.15 0.35
CTL 170915C00030000 C 09/15/17 30.0 0.10 0.25
CTL 170915C00031000 C 09/15/17 31.0 0.05 0.20
CTL 170915C00032000 C 09/15/17 32.0 0.00 0.15
CTL 170915C00033000 C 09/15/17 33.0 0.00 0.15
CTL 170915C00034000 C 09/15/17 34.0 0.00 0.10
CTL 170915C00035000 C 09/15/17 35.0 0.00 0.10
CTL 170915P00015000 P 09/15/17 15.0 0.05 0.20
CTL 170915P00016000 P 09/15/17 16.0 0.10 0.25
CTL 170915P00017000 P 09/15/17 17.0 0.15 0.35
CTL 170915P00018000 P 09/15/17 18.0 0.25 0.45
CTL 170915P00019000 P 09/15/17 19.0 0.40 0.60
CTL 170915P00020000 P 09/15/17 20.0 0.60 0.75
CTL 170915P00021000 P 09/15/17 21.0 0.85 1.05
CTL 170915P00022000 P 09/15/17 22.0 1.15 1.40
CTL 170915P00023000 P 09/15/17 23.0 1.55 1.70
CTL 170915P00024000 P 09/15/17 24.0 2.10 2.35
CTL 170915P00025000 P 09/15/17 25.0 2.70 2.95
CTL 170915P00026000 P 09/15/17 26.0 3.40 3.70
CTL 170915P00027000 P 09/15/17 27.0 4.20 4.50
CTL 170915P00028000 P 09/15/17 28.0 4.90 5.30
CTL 170915P00029000 P 09/15/17 29.0 5.90 6.20
CTL 170915P00030000 P 09/15/17 30.0 6.40 7.40
CTL 170915P00031000 P 09/15/17 31.0 7.50 8.30
CTL 170915P00032000 P 09/15/17 32.0 8.50 9.40
CTL 170915P00033000 P 09/15/17 33.0 9.40 10.20
CTL 170915P00034000 P 09/15/17 34.0 10.60 11.30
CTL 170915P00035000 P 09/15/17 35.0 11.60 12.20
CTL 171020C00015000 C 10/20/17 15.0 9.30 10.00
CTL 171020C00016000 C 10/20/17 16.0 7.70 9.20
CTL 171020C00017000 C 10/20/17 17.0 7.10 8.20
CTL 171020C00018000 C 10/20/17 18.0 6.20 7.20
CTL 171020C00019000 C 10/20/17 19.0 5.20 6.20
CTL 171020C00020000 C 10/20/17 20.0 4.20 5.10
CTL 171020C00021000 C 10/20/17 21.0 3.50 3.70
CTL 171020C00022000 C 10/20/17 22.0 2.65 2.90
CTL 171020C00023000 C 10/20/17 23.0 2.05 2.25
CTL 171020C00024000 C 10/20/17 24.0 1.50 1.70
CTL 171020C00025000 C 10/20/17 25.0 1.05 1.25
CTL 171020C00026000 C 10/20/17 26.0 0.75 0.90
CTL 171020C00027000 C 10/20/17 27.0 0.45 0.65
CTL 171020C00028000 C 10/20/17 28.0 0.30 0.50
CTL 171020C00029000 C 10/20/17 29.0 0.15 0.35
CTL 171020C00030000 C 10/20/17 30.0 0.10 0.25
CTL 171020C00031000 C 10/20/17 31.0 0.05 0.20
CTL 171020C00032000 C 10/20/17 32.0 0.00 0.20
CTL 171020C00033000 C 10/20/17 33.0 0.00 0.15
CTL 171020P00015000 P 10/20/17 15.0 0.10 0.25
CTL 171020P00016000 P 10/20/17 16.0 0.15 0.30
CTL 171020P00017000 P 10/20/17 17.0 0.20 0.40
CTL 171020P00018000 P 10/20/17 18.0 0.35 0.50
CTL 171020P00019000 P 10/20/17 19.0 0.50 0.65
CTL 171020P00020000 P 10/20/17 20.0 0.70 0.85
CTL 171020P00021000 P 10/20/17 21.0 0.95 1.15
CTL 171020P00022000 P 10/20/17 22.0 1.30 1.50
CTL 171020P00023000 P 10/20/17 23.0 1.70 1.90
CTL 171020P00024000 P 10/20/17 24.0 2.20 2.45
CTL 171020P00025000 P 10/20/17 25.0 2.80 3.10
CTL 171020P00026000 P 10/20/17 26.0 3.50 3.80
CTL 171020P00027000 P 10/20/17 27.0 4.20 4.60
CTL 171020P00028000 P 10/20/17 28.0 5.00 5.40
CTL 171020P00029000 P 10/20/17 29.0 5.90 6.30
CTL 171020P00030000 P 10/20/17 30.0 6.70 7.40
CTL 171020P00031000 P 10/20/17 31.0 7.70 8.40
CTL 171020P00032000 P 10/20/17 32.0 8.60 9.30
CTL 171020P00033000 P 10/20/17 33.0 9.30 10.30
CTL 180119C00013000 C 01/19/18 13.0 11.20 12.10
CTL 180119C00015000 C 01/19/18 15.0 9.20 9.80
CTL 180119C00018000 C 01/19/18 18.0 6.30 6.90
CTL 180119C00020000 C 01/19/18 20.0 4.30 4.80
CTL 180119C00023000 C 01/19/18 23.0 2.20 2.45
CTL 180119C00025000 C 01/19/18 25.0 1.25 1.50
CTL 180119C00027000 C 01/19/18 27.0 0.65 0.90
CTL 180119C00030000 C 01/19/18 30.0 0.30 0.35
CTL 180119C00032000 C 01/19/18 32.0 0.10 0.25
CTL 180119C00035000 C 01/19/18 35.0 0.10 0.20
CTL 180119C00037000 C 01/19/18 37.0 0.00 0.15
CTL 180119C00040000 C 01/19/18 40.0 0.00 0.10
CTL 180119C00045000 C 01/19/18 45.0 0.00 0.10
CTL 180119P00013000 P 01/19/18 13.0 0.15 0.25
CTL 180119P00015000 P 01/19/18 15.0 0.25 0.35
CTL 180119P00018000 P 01/19/18 18.0 0.65 0.85
CTL 180119P00020000 P 01/19/18 20.0 1.10 1.25
CTL 180119P00023000 P 01/19/18 23.0 2.25 2.45
CTL 180119P00025000 P 01/19/18 25.0 3.40 3.70
CTL 180119P00027000 P 01/19/18 27.0 4.80 5.10
CTL 180119P00030000 P 01/19/18 30.0 7.40 7.80
CTL 180119P00032000 P 01/19/18 32.0 9.20 9.80
CTL 180119P00035000 P 01/19/18 35.0 11.90 12.80
CTL 180119P00037000 P 01/19/18 37.0 13.80 14.80
CTL 180119P00040000 P 01/19/18 40.0 16.80 17.80
CTL 180119P00045000 P 01/19/18 45.0 21.40 22.70
CTL 190118C00013000 C 01/18/19 13.0 10.40 12.60
CTL 190118C00015000 C 01/18/19 15.0 8.60 10.70
CTL 190118C00018000 C 01/18/19 18.0 5.90 7.30
CTL 190118C00020000 C 01/18/19 20.0 4.30 4.80
CTL 190118C00023000 C 01/18/19 23.0 2.40 2.80
CTL 190118C00025000 C 01/18/19 25.0 1.65 2.10
CTL 190118C00027000 C 01/18/19 27.0 1.20 1.50
CTL 190118C00030000 C 01/18/19 30.0 0.65 0.95
CTL 190118C00032000 C 01/18/19 32.0 0.30 0.60
CTL 190118C00035000 C 01/18/19 35.0 0.20 0.45
CTL 190118C00037000 C 01/18/19 37.0 0.05 0.40
CTL 190118C00040000 C 01/18/19 40.0 0.00 0.35
CTL 190118P00013000 P 01/18/19 13.0 0.60 1.00
CTL 190118P00015000 P 01/18/19 15.0 1.00 1.30
CTL 190118P00018000 P 01/18/19 18.0 1.60 2.20
CTL 190118P00020000 P 01/18/19 20.0 2.60 2.95
CTL 190118P00023000 P 01/18/19 23.0 3.90 4.60
CTL 190118P00025000 P 01/18/19 25.0 5.20 6.10
CTL 190118P00027000 P 01/18/19 27.0 6.70 7.50
CTL 190118P00030000 P 01/18/19 30.0 9.10 9.90
CTL 190118P00032000 P 01/18/19 32.0 10.80 11.50
CTL 190118P00035000 P 01/18/19 35.0 12.50 15.40
CTL 190118P00037000 P 01/18/19 37.0 14.80 17.00
CTL 190118P00040000 P 01/18/19 40.0 17.00 20.00

OPRA data is delayed 15 minutes.