Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Centurylink Inc (CTL)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 140517C00023000 C 05/17/14 23.0 11.10 11.90
CTL 140517C00024000 C 05/17/14 24.0 10.10 10.90
CTL 140517C00025000 C 05/17/14 25.0 9.30 9.80
CTL 140517C00026000 C 05/17/14 26.0 8.30 8.80
CTL 140517C00027000 C 05/17/14 27.0 7.30 7.80
CTL 140517C00028000 C 05/17/14 28.0 6.30 6.80
CTL 140517C00029000 C 05/17/14 29.0 5.30 5.80
CTL 140517C00030000 C 05/17/14 30.0 4.30 4.80
CTL 140517C00031000 C 05/17/14 31.0 3.40 3.80
CTL 140517C00032000 C 05/17/14 32.0 2.55 2.85
CTL 140517C00033000 C 05/17/14 33.0 1.80 1.95
CTL 140517C00034000 C 05/17/14 34.0 1.10 1.20
CTL 140517C00035000 C 05/17/14 35.0 0.55 0.60
CTL 140517C00036000 C 05/17/14 36.0 0.20 0.25
CTL 140517C00037000 C 05/17/14 37.0 0.05 0.10
CTL 140517C00038000 C 05/17/14 38.0 0.00 0.10
CTL 140517C00039000 C 05/17/14 39.0 0.00 0.05
CTL 140517C00040000 C 05/17/14 40.0 0.00 0.05
CTL 140517C00041000 C 05/17/14 41.0 0.00 0.05
CTL 140517P00023000 P 05/17/14 23.0 0.00 0.05
CTL 140517P00024000 P 05/17/14 24.0 0.00 0.05
CTL 140517P00025000 P 05/17/14 25.0 0.00 0.05
CTL 140517P00026000 P 05/17/14 26.0 0.00 0.05
CTL 140517P00027000 P 05/17/14 27.0 0.00 0.05
CTL 140517P00028000 P 05/17/14 28.0 0.00 0.10
CTL 140517P00029000 P 05/17/14 29.0 0.00 0.10
CTL 140517P00030000 P 05/17/14 30.0 0.00 0.10
CTL 140517P00031000 P 05/17/14 31.0 0.05 0.10
CTL 140517P00032000 P 05/17/14 32.0 0.10 0.20
CTL 140517P00033000 P 05/17/14 33.0 0.25 0.30
CTL 140517P00034000 P 05/17/14 34.0 0.50 0.55
CTL 140517P00035000 P 05/17/14 35.0 0.95 1.00
CTL 140517P00036000 P 05/17/14 36.0 1.60 1.70
CTL 140517P00037000 P 05/17/14 37.0 2.35 2.65
CTL 140517P00038000 P 05/17/14 38.0 3.30 3.70
CTL 140517P00039000 P 05/17/14 39.0 4.30 4.70
CTL 140517P00040000 P 05/17/14 40.0 5.30 5.80
CTL 140517P00041000 P 05/17/14 41.0 6.20 6.80
CTL 140621C00026000 C 06/21/14 26.0 8.30 8.80
CTL 140621C00027000 C 06/21/14 27.0 7.30 7.80
CTL 140621C00028000 C 06/21/14 28.0 6.30 6.80
CTL 140621C00029000 C 06/21/14 29.0 5.30 5.80
CTL 140621C00030000 C 06/21/14 30.0 4.30 4.80
CTL 140621C00031000 C 06/21/14 31.0 3.40 3.90
CTL 140621C00032000 C 06/21/14 32.0 2.65 2.90
CTL 140621C00033000 C 06/21/14 33.0 1.85 2.05
CTL 140621C00034000 C 06/21/14 34.0 1.20 1.30
CTL 140621C00035000 C 06/21/14 35.0 0.65 0.75
CTL 140621C00036000 C 06/21/14 36.0 0.30 0.40
CTL 140621C00037000 C 06/21/14 37.0 0.10 0.20
CTL 140621C00038000 C 06/21/14 38.0 0.05 0.15
CTL 140621C00039000 C 06/21/14 39.0 0.00 0.10
CTL 140621C00040000 C 06/21/14 40.0 0.00 0.05
CTL 140621C00041000 C 06/21/14 41.0 0.00 0.05
CTL 140621C00042000 C 06/21/14 42.0 0.00 0.05
CTL 140621P00026000 P 06/21/14 26.0 0.00 0.10
CTL 140621P00027000 P 06/21/14 27.0 0.00 0.10
CTL 140621P00028000 P 06/21/14 28.0 0.05 0.15
CTL 140621P00029000 P 06/21/14 29.0 0.05 0.15
CTL 140621P00030000 P 06/21/14 30.0 0.10 0.15
CTL 140621P00031000 P 06/21/14 31.0 0.20 0.25
CTL 140621P00032000 P 06/21/14 32.0 0.30 0.40
CTL 140621P00033000 P 06/21/14 33.0 0.55 0.65
CTL 140621P00034000 P 06/21/14 34.0 0.90 1.00
CTL 140621P00035000 P 06/21/14 35.0 1.45 1.55
CTL 140621P00036000 P 06/21/14 36.0 2.15 2.30
CTL 140621P00037000 P 06/21/14 37.0 2.95 3.20
CTL 140621P00038000 P 06/21/14 38.0 3.80 4.20
CTL 140621P00039000 P 06/21/14 39.0 4.80 5.30
CTL 140621P00040000 P 06/21/14 40.0 5.80 6.30
CTL 140621P00041000 P 06/21/14 41.0 6.80 7.30
CTL 140621P00042000 P 06/21/14 42.0 7.10 8.80
CTL 140719C00022000 C 07/19/14 22.0 10.80 14.10
CTL 140719C00023000 C 07/19/14 23.0 9.80 13.10
CTL 140719C00024000 C 07/19/14 24.0 8.80 12.10
CTL 140719C00025000 C 07/19/14 25.0 9.30 9.80
CTL 140719C00026000 C 07/19/14 26.0 8.30 8.80
CTL 140719C00027000 C 07/19/14 27.0 7.30 7.80
CTL 140719C00028000 C 07/19/14 28.0 6.30 6.80
CTL 140719C00029000 C 07/19/14 29.0 5.30 5.80
CTL 140719C00030000 C 07/19/14 30.0 4.40 4.80
CTL 140719C00031000 C 07/19/14 31.0 3.40 3.90
CTL 140719C00032000 C 07/19/14 32.0 2.70 2.95
CTL 140719C00033000 C 07/19/14 33.0 1.90 2.10
CTL 140719C00034000 C 07/19/14 34.0 1.25 1.35
CTL 140719C00035000 C 07/19/14 35.0 0.75 0.80
CTL 140719C00036000 C 07/19/14 36.0 0.35 0.45
CTL 140719C00037000 C 07/19/14 37.0 0.15 0.25
CTL 140719C00038000 C 07/19/14 38.0 0.05 0.15
CTL 140719C00039000 C 07/19/14 39.0 0.00 0.10
CTL 140719C00040000 C 07/19/14 40.0 0.00 0.10
CTL 140719C00041000 C 07/19/14 41.0 0.00 0.05
CTL 140719P00022000 P 07/19/14 22.0 0.00 0.05
CTL 140719P00023000 P 07/19/14 23.0 0.00 0.05
CTL 140719P00024000 P 07/19/14 24.0 0.00 0.10
CTL 140719P00025000 P 07/19/14 25.0 0.05 0.10
CTL 140719P00026000 P 07/19/14 26.0 0.00 0.10
CTL 140719P00027000 P 07/19/14 27.0 0.05 0.15
CTL 140719P00028000 P 07/19/14 28.0 0.10 0.15
CTL 140719P00029000 P 07/19/14 29.0 0.10 0.20
CTL 140719P00030000 P 07/19/14 30.0 0.15 0.25
CTL 140719P00031000 P 07/19/14 31.0 0.30 0.35
CTL 140719P00032000 P 07/19/14 32.0 0.45 0.50
CTL 140719P00033000 P 07/19/14 33.0 0.70 0.75
CTL 140719P00034000 P 07/19/14 34.0 1.05 1.15
CTL 140719P00035000 P 07/19/14 35.0 1.60 1.70
CTL 140719P00036000 P 07/19/14 36.0 2.25 2.40
CTL 140719P00037000 P 07/19/14 37.0 3.00 3.30
CTL 140719P00038000 P 07/19/14 38.0 3.90 4.40
CTL 140719P00039000 P 07/19/14 39.0 4.80 5.30
CTL 140719P00040000 P 07/19/14 40.0 5.80 6.30
CTL 140719P00041000 P 07/19/14 41.0 6.80 7.30
CTL 141018C00023000 C 10/18/14 23.0 9.80 13.20
CTL 141018C00024000 C 10/18/14 24.0 8.90 12.10
CTL 141018C00025000 C 10/18/14 25.0 9.30 9.80
CTL 141018C00026000 C 10/18/14 26.0 8.30 8.80
CTL 141018C00027000 C 10/18/14 27.0 7.30 7.80
CTL 141018C00028000 C 10/18/14 28.0 6.30 6.80
CTL 141018C00029000 C 10/18/14 29.0 5.30 5.80
CTL 141018C00030000 C 10/18/14 30.0 4.40 4.90
CTL 141018C00031000 C 10/18/14 31.0 3.70 4.00
CTL 141018C00032000 C 10/18/14 32.0 2.95 3.10
CTL 141018C00033000 C 10/18/14 33.0 2.20 2.35
CTL 141018C00034000 C 10/18/14 34.0 1.60 1.70
CTL 141018C00035000 C 10/18/14 35.0 1.10 1.20
CTL 141018C00036000 C 10/18/14 36.0 0.75 0.85
CTL 141018C00037000 C 10/18/14 37.0 0.50 0.55
CTL 141018C00038000 C 10/18/14 38.0 0.30 0.35
CTL 141018C00039000 C 10/18/14 39.0 0.15 0.25
CTL 141018C00040000 C 10/18/14 40.0 0.10 0.15
CTL 141018C00041000 C 10/18/14 41.0 0.05 0.15
CTL 141018P00023000 P 10/18/14 23.0 0.05 0.15
CTL 141018P00024000 P 10/18/14 24.0 0.05 0.15
CTL 141018P00025000 P 10/18/14 25.0 0.10 0.20
CTL 141018P00026000 P 10/18/14 26.0 0.15 0.25
CTL 141018P00027000 P 10/18/14 27.0 0.20 0.30
CTL 141018P00028000 P 10/18/14 28.0 0.30 0.40
CTL 141018P00029000 P 10/18/14 29.0 0.40 0.50
CTL 141018P00030000 P 10/18/14 30.0 0.55 0.65
CTL 141018P00031000 P 10/18/14 31.0 0.80 0.85
CTL 141018P00032000 P 10/18/14 32.0 1.05 1.15
CTL 141018P00033000 P 10/18/14 33.0 1.40 1.50
CTL 141018P00034000 P 10/18/14 34.0 1.90 2.00
CTL 141018P00035000 P 10/18/14 35.0 2.45 2.55
CTL 141018P00036000 P 10/18/14 36.0 3.10 3.30
CTL 141018P00037000 P 10/18/14 37.0 3.80 4.00
CTL 141018P00038000 P 10/18/14 38.0 4.60 4.90
CTL 141018P00039000 P 10/18/14 39.0 5.50 5.80
CTL 141018P00040000 P 10/18/14 40.0 6.40 6.90
CTL 141018P00041000 P 10/18/14 41.0 7.40 7.90
CTL 150117C00018000 C 01/17/15 18.0 16.50 16.90
CTL 150117C00019000 C 01/17/15 19.0 15.50 15.90
CTL 150117C00020000 C 01/17/15 20.0 14.50 14.90
CTL 150117C00021000 C 01/17/15 21.0 13.10 13.80
CTL 150117C00023000 C 01/17/15 23.0 11.10 11.90
CTL 150117C00024000 C 01/17/15 24.0 10.30 10.90
CTL 150117C00025000 C 01/17/15 25.0 9.30 9.80
CTL 150117C00026000 C 01/17/15 26.0 8.30 8.80
CTL 150117C00027000 C 01/17/15 27.0 7.30 7.80
CTL 150117C00028000 C 01/17/15 28.0 6.30 6.80
CTL 150117C00029000 C 01/17/15 29.0 5.50 5.90
CTL 150117C00030000 C 01/17/15 30.0 4.70 4.90
CTL 150117C00031000 C 01/17/15 31.0 3.80 4.10
CTL 150117C00032000 C 01/17/15 32.0 3.10 3.30
CTL 150117C00033000 C 01/17/15 33.0 2.45 2.55
CTL 150117C00034000 C 01/17/15 34.0 1.90 2.00
CTL 150117C00035000 C 01/17/15 35.0 1.40 1.50
CTL 150117C00036000 C 01/17/15 36.0 1.05 1.15
CTL 150117C00037000 C 01/17/15 37.0 0.80 0.85
CTL 150117C00038000 C 01/17/15 38.0 0.55 0.60
CTL 150117C00039000 C 01/17/15 39.0 0.35 0.50
CTL 150117C00040000 C 01/17/15 40.0 0.25 0.35
CTL 150117C00041000 C 01/17/15 41.0 0.15 0.30
CTL 150117C00042000 C 01/17/15 42.0 0.10 0.20
CTL 150117C00043000 C 01/17/15 43.0 0.05 0.15
CTL 150117C00044000 C 01/17/15 44.0 0.05 0.15
CTL 150117C00045000 C 01/17/15 45.0 0.00 0.10
CTL 150117C00046000 C 01/17/15 46.0 0.00 0.10
CTL 150117C00047000 C 01/17/15 47.0 0.00 0.10
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 0.05 0.10
CTL 150117P00019000 P 01/17/15 19.0 0.05 0.15
CTL 150117P00020000 P 01/17/15 20.0 0.10 0.15
CTL 150117P00021000 P 01/17/15 21.0 0.10 0.20
CTL 150117P00023000 P 01/17/15 23.0 0.15 0.25
CTL 150117P00024000 P 01/17/15 24.0 0.20 0.30
CTL 150117P00025000 P 01/17/15 25.0 0.30 0.35
CTL 150117P00026000 P 01/17/15 26.0 0.35 0.45
CTL 150117P00027000 P 01/17/15 27.0 0.45 0.55
CTL 150117P00028000 P 01/17/15 28.0 0.65 0.75
CTL 150117P00029000 P 01/17/15 29.0 0.80 0.90
CTL 150117P00030000 P 01/17/15 30.0 1.00 1.10
CTL 150117P00031000 P 01/17/15 31.0 1.30 1.40
CTL 150117P00032000 P 01/17/15 32.0 1.65 1.75
CTL 150117P00033000 P 01/17/15 33.0 2.10 2.20
CTL 150117P00034000 P 01/17/15 34.0 2.60 2.70
CTL 150117P00035000 P 01/17/15 35.0 3.10 3.30
CTL 150117P00036000 P 01/17/15 36.0 3.80 4.00
CTL 150117P00037000 P 01/17/15 37.0 4.50 4.70
CTL 150117P00038000 P 01/17/15 38.0 5.30 5.60
CTL 150117P00039000 P 01/17/15 39.0 6.10 6.50
CTL 150117P00040000 P 01/17/15 40.0 7.00 7.30
CTL 150117P00041000 P 01/17/15 41.0 7.90 8.40
CTL 150117P00042000 P 01/17/15 42.0 8.90 9.40
CTL 150117P00043000 P 01/17/15 43.0 9.80 10.40
CTL 150117P00044000 P 01/17/15 44.0 10.70 11.50
CTL 150117P00045000 P 01/17/15 45.0 11.70 12.40
CTL 150117P00046000 P 01/17/15 46.0 12.70 13.40
CTL 150117P00047000 P 01/17/15 47.0 13.70 14.40
CTL 150117P00048000 P 01/17/15 48.0 14.60 15.40
CTL 150117P00049000 P 01/17/15 49.0 15.60 16.40
CTL 150117P00050000 P 01/17/15 50.0 16.60 17.50
CTL 150117P00055000 P 01/17/15 55.0 20.90 22.60
CTL 150117P00060000 P 01/17/15 60.0 25.30 27.60
CTL 160115C00018000 C 01/15/16 18.0 16.40 17.10
CTL 160115C00020000 C 01/15/16 20.0 14.20 15.40
CTL 160115C00023000 C 01/15/16 23.0 11.00 12.30
CTL 160115C00025000 C 01/15/16 25.0 9.50 9.80
CTL 160115C00028000 C 01/15/16 28.0 6.10 7.00
CTL 160115C00030000 C 01/15/16 30.0 4.90 5.30
CTL 160115C00032000 C 01/15/16 32.0 3.60 3.90
CTL 160115C00035000 C 01/15/16 35.0 2.10 2.45
CTL 160115C00037000 C 01/15/16 37.0 1.45 1.75
CTL 160115C00040000 C 01/15/16 40.0 0.80 0.95
CTL 160115C00042000 C 01/15/16 42.0 0.55 0.80
CTL 160115C00045000 C 01/15/16 45.0 0.30 0.50
CTL 160115C00047000 C 01/15/16 47.0 0.20 0.30
CTL 160115P00018000 P 01/15/16 18.0 0.30 0.40
CTL 160115P00020000 P 01/15/16 20.0 0.40 0.60
CTL 160115P00023000 P 01/15/16 23.0 0.80 1.05
CTL 160115P00025000 P 01/15/16 25.0 1.20 1.50
CTL 160115P00028000 P 01/15/16 28.0 2.05 2.45
CTL 160115P00030000 P 01/15/16 30.0 3.00 3.20
CTL 160115P00032000 P 01/15/16 32.0 3.80 4.20
CTL 160115P00035000 P 01/15/16 35.0 5.50 6.10
CTL 160115P00037000 P 01/15/16 37.0 6.90 7.50
CTL 160115P00040000 P 01/15/16 40.0 9.30 9.80
CTL 160115P00042000 P 01/15/16 42.0 11.00 11.60
CTL 160115P00045000 P 01/15/16 45.0 13.40 14.90
CTL 160115P00047000 P 01/15/16 47.0 15.20 16.60

OPRA data is delayed 15 minutes.