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 (2014-06-20)Premium Content

Centurylink Inc (CTL)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 140920C00029000 C 09/20/14 29.0 11.10 11.90
CTL 140920C00030000 C 09/20/14 30.0 10.10 10.90
CTL 140920C00031000 C 09/20/14 31.0 9.20 9.80
CTL 140920C00032000 C 09/20/14 32.0 8.10 8.80
CTL 140920C00033000 C 09/20/14 33.0 7.20 7.80
CTL 140920C00034000 C 09/20/14 34.0 6.20 6.80
CTL 140920C00035000 C 09/20/14 35.0 5.20 5.80
CTL 140920C00036000 C 09/20/14 36.0 4.20 4.80
CTL 140920C00037000 C 09/20/14 37.0 3.20 3.80
CTL 140920C00038000 C 09/20/14 38.0 2.50 2.80
CTL 140920C00039000 C 09/20/14 39.0 1.60 1.85
CTL 140920C00040000 C 09/20/14 40.0 0.90 1.05
CTL 140920C00041000 C 09/20/14 41.0 0.40 0.50
CTL 140920C00042000 C 09/20/14 42.0 0.15 0.20
CTL 140920C00043000 C 09/20/14 43.0 0.05 0.15
CTL 140920C00044000 C 09/20/14 44.0 0.00 0.10
CTL 140920C00045000 C 09/20/14 45.0 0.00 0.10
CTL 140920C00046000 C 09/20/14 46.0 0.00 0.15
CTL 140920C00047000 C 09/20/14 47.0 0.00 0.15
CTL 140920C00048000 C 09/20/14 48.0 0.00 0.15
CTL 140920C00049000 C 09/20/14 49.0 0.00 0.15
CTL 140920C00050000 C 09/20/14 50.0 0.00 0.15
CTL 140920P00029000 P 09/20/14 29.0 0.00 0.05
CTL 140920P00030000 P 09/20/14 30.0 0.00 0.10
CTL 140920P00031000 P 09/20/14 31.0 0.00 0.10
CTL 140920P00032000 P 09/20/14 32.0 0.00 0.10
CTL 140920P00033000 P 09/20/14 33.0 0.00 0.10
CTL 140920P00034000 P 09/20/14 34.0 0.00 0.15
CTL 140920P00035000 P 09/20/14 35.0 0.05 0.15
CTL 140920P00036000 P 09/20/14 36.0 0.05 0.15
CTL 140920P00037000 P 09/20/14 37.0 0.10 0.20
CTL 140920P00038000 P 09/20/14 38.0 0.20 0.25
CTL 140920P00039000 P 09/20/14 39.0 0.35 0.50
CTL 140920P00040000 P 09/20/14 40.0 0.70 0.85
CTL 140920P00041000 P 09/20/14 41.0 1.20 1.45
CTL 140920P00042000 P 09/20/14 42.0 1.95 2.35
CTL 140920P00043000 P 09/20/14 43.0 2.85 3.50
CTL 140920P00044000 P 09/20/14 44.0 3.80 4.30
CTL 140920P00045000 P 09/20/14 45.0 4.80 5.30
CTL 140920P00046000 P 09/20/14 46.0 5.70 6.40
CTL 140920P00047000 P 09/20/14 47.0 6.70 7.40
CTL 140920P00048000 P 09/20/14 48.0 7.70 8.40
CTL 140920P00049000 P 09/20/14 49.0 8.70 9.40
CTL 140920P00050000 P 09/20/14 50.0 9.70 10.40
CTL 141018C00023000 C 10/18/14 23.0 17.20 17.90
CTL 141018C00024000 C 10/18/14 24.0 16.30 16.80
CTL 141018C00025000 C 10/18/14 25.0 15.10 15.90
CTL 141018C00026000 C 10/18/14 26.0 14.30 14.80
CTL 141018C00027000 C 10/18/14 27.0 13.30 13.80
CTL 141018C00028000 C 10/18/14 28.0 12.30 12.80
CTL 141018C00029000 C 10/18/14 29.0 11.40 11.90
CTL 141018C00030000 C 10/18/14 30.0 10.20 10.90
CTL 141018C00031000 C 10/18/14 31.0 9.20 9.80
CTL 141018C00032000 C 10/18/14 32.0 8.20 8.80
CTL 141018C00033000 C 10/18/14 33.0 7.20 7.80
CTL 141018C00034000 C 10/18/14 34.0 6.20 6.80
CTL 141018C00035000 C 10/18/14 35.0 5.20 5.80
CTL 141018C00036000 C 10/18/14 36.0 4.20 4.80
CTL 141018C00037000 C 10/18/14 37.0 3.50 3.90
CTL 141018C00038000 C 10/18/14 38.0 2.60 2.90
CTL 141018C00039000 C 10/18/14 39.0 1.80 2.10
CTL 141018C00040000 C 10/18/14 40.0 1.25 1.35
CTL 141018C00041000 C 10/18/14 41.0 0.75 0.85
CTL 141018C00042000 C 10/18/14 42.0 0.40 0.50
CTL 141018C00043000 C 10/18/14 43.0 0.20 0.30
CTL 141018C00044000 C 10/18/14 44.0 0.10 0.25
CTL 141018C00045000 C 10/18/14 45.0 0.05 0.20
CTL 141018C00046000 C 10/18/14 46.0 0.00 0.15
CTL 141018C00047000 C 10/18/14 47.0 0.00 0.15
CTL 141018C00048000 C 10/18/14 48.0 0.00 0.15
CTL 141018C00049000 C 10/18/14 49.0 0.00 0.15
CTL 141018C00050000 C 10/18/14 50.0 0.00 0.15
CTL 141018P00023000 P 10/18/14 23.0 0.00 0.05
CTL 141018P00024000 P 10/18/14 24.0 0.00 0.05
CTL 141018P00025000 P 10/18/14 25.0 0.00 0.10
CTL 141018P00026000 P 10/18/14 26.0 0.00 0.10
CTL 141018P00027000 P 10/18/14 27.0 0.00 0.10
CTL 141018P00028000 P 10/18/14 28.0 0.00 0.10
CTL 141018P00029000 P 10/18/14 29.0 0.00 0.10
CTL 141018P00030000 P 10/18/14 30.0 0.05 0.15
CTL 141018P00031000 P 10/18/14 31.0 0.00 0.15
CTL 141018P00032000 P 10/18/14 32.0 0.05 0.15
CTL 141018P00033000 P 10/18/14 33.0 0.05 0.20
CTL 141018P00034000 P 10/18/14 34.0 0.05 0.20
CTL 141018P00035000 P 10/18/14 35.0 0.15 0.25
CTL 141018P00036000 P 10/18/14 36.0 0.15 0.35
CTL 141018P00037000 P 10/18/14 37.0 0.30 0.45
CTL 141018P00038000 P 10/18/14 38.0 0.45 0.55
CTL 141018P00039000 P 10/18/14 39.0 0.70 0.80
CTL 141018P00040000 P 10/18/14 40.0 1.10 1.20
CTL 141018P00041000 P 10/18/14 41.0 1.60 1.75
CTL 141018P00042000 P 10/18/14 42.0 2.25 2.45
CTL 141018P00043000 P 10/18/14 43.0 3.00 3.40
CTL 141018P00044000 P 10/18/14 44.0 3.90 4.30
CTL 141018P00045000 P 10/18/14 45.0 4.80 5.50
CTL 141018P00046000 P 10/18/14 46.0 5.80 6.40
CTL 141018P00047000 P 10/18/14 47.0 6.80 7.40
CTL 141018P00048000 P 10/18/14 48.0 7.70 8.40
CTL 141018P00049000 P 10/18/14 49.0 8.70 9.40
CTL 141018P00050000 P 10/18/14 50.0 9.70 10.40
CTL 150117C00018000 C 01/17/15 18.0 21.90 23.10
CTL 150117C00019000 C 01/17/15 19.0 19.50 22.00
CTL 150117C00020000 C 01/17/15 20.0 18.40 22.30
CTL 150117C00021000 C 01/17/15 21.0 18.30 21.30
CTL 150117C00023000 C 01/17/15 23.0 17.10 18.40
CTL 150117C00024000 C 01/17/15 24.0 16.10 18.20
CTL 150117C00025000 C 01/17/15 25.0 15.10 15.90
CTL 150117C00026000 C 01/17/15 26.0 14.10 15.00
CTL 150117C00027000 C 01/17/15 27.0 13.10 13.90
CTL 150117C00028000 C 01/17/15 28.0 12.10 13.00
CTL 150117C00029000 C 01/17/15 29.0 11.10 11.90
CTL 150117C00030000 C 01/17/15 30.0 10.20 10.90
CTL 150117C00031000 C 01/17/15 31.0 9.20 9.80
CTL 150117C00032000 C 01/17/15 32.0 8.20 8.80
CTL 150117C00033000 C 01/17/15 33.0 7.20 7.80
CTL 150117C00034000 C 01/17/15 34.0 6.20 6.80
CTL 150117C00035000 C 01/17/15 35.0 5.60 5.90
CTL 150117C00036000 C 01/17/15 36.0 4.60 5.00
CTL 150117C00037000 C 01/17/15 37.0 3.70 4.20
CTL 150117C00038000 C 01/17/15 38.0 3.20 3.40
CTL 150117C00039000 C 01/17/15 39.0 2.40 2.75
CTL 150117C00040000 C 01/17/15 40.0 2.00 2.15
CTL 150117C00041000 C 01/17/15 41.0 1.50 1.70
CTL 150117C00042000 C 01/17/15 42.0 1.05 1.25
CTL 150117C00043000 C 01/17/15 43.0 0.75 1.00
CTL 150117C00044000 C 01/17/15 44.0 0.55 0.70
CTL 150117C00045000 C 01/17/15 45.0 0.40 0.50
CTL 150117C00046000 C 01/17/15 46.0 0.25 0.45
CTL 150117C00047000 C 01/17/15 47.0 0.15 0.35
CTL 150117C00048000 C 01/17/15 48.0 0.10 0.25
CTL 150117C00049000 C 01/17/15 49.0 0.05 0.25
CTL 150117C00050000 C 01/17/15 50.0 0.00 0.20
CTL 150117C00055000 C 01/17/15 55.0 0.00 0.10
CTL 150117C00060000 C 01/17/15 60.0 0.00 0.05
CTL 150117P00018000 P 01/17/15 18.0 0.00 0.10
CTL 150117P00019000 P 01/17/15 19.0 0.00 0.10
CTL 150117P00020000 P 01/17/15 20.0 0.00 0.10
CTL 150117P00021000 P 01/17/15 21.0 0.00 0.10
CTL 150117P00023000 P 01/17/15 23.0 0.05 0.15
CTL 150117P00024000 P 01/17/15 24.0 0.05 0.15
CTL 150117P00025000 P 01/17/15 25.0 0.05 0.20
CTL 150117P00026000 P 01/17/15 26.0 0.05 0.20
CTL 150117P00027000 P 01/17/15 27.0 0.05 0.25
CTL 150117P00028000 P 01/17/15 28.0 0.05 0.25
CTL 150117P00029000 P 01/17/15 29.0 0.10 0.30
CTL 150117P00030000 P 01/17/15 30.0 0.20 0.30
CTL 150117P00031000 P 01/17/15 31.0 0.20 0.35
CTL 150117P00032000 P 01/17/15 32.0 0.25 0.45
CTL 150117P00033000 P 01/17/15 33.0 0.35 0.55
CTL 150117P00034000 P 01/17/15 34.0 0.55 0.65
CTL 150117P00035000 P 01/17/15 35.0 0.65 0.85
CTL 150117P00036000 P 01/17/15 36.0 0.85 1.05
CTL 150117P00037000 P 01/17/15 37.0 1.10 1.35
CTL 150117P00038000 P 01/17/15 38.0 1.40 1.55
CTL 150117P00039000 P 01/17/15 39.0 1.80 1.95
CTL 150117P00040000 P 01/17/15 40.0 2.25 2.40
CTL 150117P00041000 P 01/17/15 41.0 2.80 2.95
CTL 150117P00042000 P 01/17/15 42.0 3.40 3.60
CTL 150117P00043000 P 01/17/15 43.0 4.10 4.60
CTL 150117P00044000 P 01/17/15 44.0 4.90 5.40
CTL 150117P00045000 P 01/17/15 45.0 5.70 6.20
CTL 150117P00046000 P 01/17/15 46.0 6.50 7.10
CTL 150117P00047000 P 01/17/15 47.0 7.40 8.10
CTL 150117P00048000 P 01/17/15 48.0 8.40 9.00
CTL 150117P00049000 P 01/17/15 49.0 9.40 10.00
CTL 150117P00050000 P 01/17/15 50.0 10.30 11.00
CTL 150117P00055000 P 01/17/15 55.0 15.20 15.90
CTL 150117P00060000 P 01/17/15 60.0 19.60 21.10
CTL 150417C00021000 C 04/17/15 21.0 19.10 20.00
CTL 150417C00023000 C 04/17/15 23.0 16.00 18.90
CTL 150417C00024000 C 04/17/15 24.0 14.80 18.10
CTL 150417C00025000 C 04/17/15 25.0 13.60 17.10
CTL 150417C00026000 C 04/17/15 26.0 13.00 15.90
CTL 150417C00027000 C 04/17/15 27.0 12.10 14.90
CTL 150417C00028000 C 04/17/15 28.0 12.10 13.00
CTL 150417C00029000 C 04/17/15 29.0 10.90 11.90
CTL 150417C00030000 C 04/17/15 30.0 10.00 11.00
CTL 150417C00031000 C 04/17/15 31.0 9.10 9.80
CTL 150417C00032000 C 04/17/15 32.0 8.10 8.80
CTL 150417C00033000 C 04/17/15 33.0 7.20 7.90
CTL 150417C00034000 C 04/17/15 34.0 6.30 6.90
CTL 150417C00035000 C 04/17/15 35.0 5.60 6.00
CTL 150417C00036000 C 04/17/15 36.0 4.70 5.20
CTL 150417C00037000 C 04/17/15 37.0 4.00 4.50
CTL 150417C00038000 C 04/17/15 38.0 3.30 3.80
CTL 150417C00039000 C 04/17/15 39.0 2.75 3.20
CTL 150417C00040000 C 04/17/15 40.0 2.25 2.60
CTL 150417C00041000 C 04/17/15 41.0 1.90 2.15
CTL 150417C00042000 C 04/17/15 42.0 1.50 1.75
CTL 150417C00043000 C 04/17/15 43.0 1.15 1.40
CTL 150417C00044000 C 04/17/15 44.0 0.90 1.10
CTL 150417C00045000 C 04/17/15 45.0 0.75 0.90
CTL 150417C00046000 C 04/17/15 46.0 0.55 0.75
CTL 150417C00047000 C 04/17/15 47.0 0.40 0.65
CTL 150417C00048000 C 04/17/15 48.0 0.30 0.50
CTL 150417C00049000 C 04/17/15 49.0 0.20 0.45
CTL 150417C00050000 C 04/17/15 50.0 0.15 0.40
CTL 150417P00021000 P 04/17/15 21.0 0.05 0.20
CTL 150417P00023000 P 04/17/15 23.0 0.05 0.25
CTL 150417P00024000 P 04/17/15 24.0 0.10 0.30
CTL 150417P00025000 P 04/17/15 25.0 0.10 0.30
CTL 150417P00026000 P 04/17/15 26.0 0.10 0.35
CTL 150417P00027000 P 04/17/15 27.0 0.15 0.40
CTL 150417P00028000 P 04/17/15 28.0 0.20 0.45
CTL 150417P00029000 P 04/17/15 29.0 0.25 0.50
CTL 150417P00030000 P 04/17/15 30.0 0.35 0.60
CTL 150417P00031000 P 04/17/15 31.0 0.50 0.70
CTL 150417P00032000 P 04/17/15 32.0 0.60 0.85
CTL 150417P00033000 P 04/17/15 33.0 0.80 1.00
CTL 150417P00034000 P 04/17/15 34.0 1.00 1.20
CTL 150417P00035000 P 04/17/15 35.0 1.20 1.50
CTL 150417P00036000 P 04/17/15 36.0 1.50 1.75
CTL 150417P00037000 P 04/17/15 37.0 1.85 2.10
CTL 150417P00038000 P 04/17/15 38.0 2.15 2.55
CTL 150417P00039000 P 04/17/15 39.0 2.65 3.00
CTL 150417P00040000 P 04/17/15 40.0 3.10 3.60
CTL 150417P00041000 P 04/17/15 41.0 3.70 4.10
CTL 150417P00042000 P 04/17/15 42.0 4.30 4.80
CTL 150417P00043000 P 04/17/15 43.0 5.00 5.50
CTL 150417P00044000 P 04/17/15 44.0 5.70 6.30
CTL 150417P00045000 P 04/17/15 45.0 6.50 7.10
CTL 150417P00046000 P 04/17/15 46.0 7.30 7.90
CTL 150417P00047000 P 04/17/15 47.0 8.20 8.80
CTL 150417P00048000 P 04/17/15 48.0 9.10 9.70
CTL 150417P00049000 P 04/17/15 49.0 10.00 10.70
CTL 150417P00050000 P 04/17/15 50.0 10.90 11.70
CTL 160115C00018000 C 01/15/16 18.0 21.60 23.50
CTL 160115C00020000 C 01/15/16 20.0 19.00 23.00
CTL 160115C00023000 C 01/15/16 23.0 16.80 18.10
CTL 160115C00025000 C 01/15/16 25.0 14.80 16.60
CTL 160115C00028000 C 01/15/16 28.0 12.10 13.10
CTL 160115C00030000 C 01/15/16 30.0 10.10 10.90
CTL 160115C00032000 C 01/15/16 32.0 8.10 8.90
CTL 160115C00035000 C 01/15/16 35.0 5.80 6.40
CTL 160115C00037000 C 01/15/16 37.0 4.40 5.00
CTL 160115C00040000 C 01/15/16 40.0 2.90 3.40
CTL 160115C00042000 C 01/15/16 42.0 2.05 2.60
CTL 160115C00045000 C 01/15/16 45.0 1.45 1.75
CTL 160115C00047000 C 01/15/16 47.0 0.90 1.25
CTL 160115C00050000 C 01/15/16 50.0 0.45 0.90
CTL 160115P00018000 P 01/15/16 18.0 0.15 0.35
CTL 160115P00020000 P 01/15/16 20.0 0.15 0.45
CTL 160115P00023000 P 01/15/16 23.0 0.30 0.60
CTL 160115P00025000 P 01/15/16 25.0 0.45 0.85
CTL 160115P00028000 P 01/15/16 28.0 1.00 1.25
CTL 160115P00030000 P 01/15/16 30.0 1.35 1.60
CTL 160115P00032000 P 01/15/16 32.0 1.90 2.10
CTL 160115P00035000 P 01/15/16 35.0 2.80 3.20
CTL 160115P00037000 P 01/15/16 37.0 3.60 4.10
CTL 160115P00040000 P 01/15/16 40.0 5.20 5.70
CTL 160115P00042000 P 01/15/16 42.0 6.30 7.00
CTL 160115P00045000 P 01/15/16 45.0 8.50 9.20
CTL 160115P00047000 P 01/15/16 47.0 10.10 10.80
CTL 160115P00050000 P 01/15/16 50.0 12.70 13.60

OPRA data is delayed 15 minutes.