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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 170120C00013000 C 01/20/17 13.0 12.20 12.90
CTL 170120C00015000 C 01/20/17 15.0 10.20 10.80
CTL 170120C00016000 C 01/20/17 16.0 9.10 10.00
CTL 170120C00017000 C 01/20/17 17.0 8.20 8.90
CTL 170120C00018000 C 01/20/17 18.0 7.30 7.80
CTL 170120C00019000 C 01/20/17 19.0 6.20 6.80
CTL 170120C00020000 C 01/20/17 20.0 5.40 5.60
CTL 170120C00021000 C 01/20/17 21.0 4.40 4.60
CTL 170120C00022000 C 01/20/17 22.0 3.40 3.50
CTL 170120C00023000 C 01/20/17 23.0 2.40 2.65
CTL 170120C00024000 C 01/20/17 24.0 1.45 1.50
CTL 170120C00025000 C 01/20/17 25.0 0.50 0.55
CTL 170120C00026000 C 01/20/17 26.0 0.00 0.05
CTL 170120C00027000 C 01/20/17 27.0 0.00 0.05
CTL 170120C00028000 C 01/20/17 28.0 0.00 0.05
CTL 170120C00029000 C 01/20/17 29.0 0.00 0.05
CTL 170120C00030000 C 01/20/17 30.0 0.00 0.05
CTL 170120C00031000 C 01/20/17 31.0 0.00 0.05
CTL 170120C00032000 C 01/20/17 32.0 0.00 0.10
CTL 170120C00033000 C 01/20/17 33.0 0.00 0.05
CTL 170120C00034000 C 01/20/17 34.0 0.00 0.10
CTL 170120C00035000 C 01/20/17 35.0 0.00 0.05
CTL 170120C00036000 C 01/20/17 36.0 0.00 0.10
CTL 170120C00037000 C 01/20/17 37.0 0.00 0.15
CTL 170120C00038000 C 01/20/17 38.0 0.00 0.10
CTL 170120C00039000 C 01/20/17 39.0 0.00 0.10
CTL 170120C00040000 C 01/20/17 40.0 0.00 0.10
CTL 170120C00041000 C 01/20/17 41.0 0.00 0.10
CTL 170120C00042000 C 01/20/17 42.0 0.00 0.10
CTL 170120C00043000 C 01/20/17 43.0 0.00 0.10
CTL 170120C00044000 C 01/20/17 44.0 0.00 0.10
CTL 170120C00045000 C 01/20/17 45.0 0.00 0.10
CTL 170120C00047000 C 01/20/17 47.0 0.00 0.10
CTL 170120C00050000 C 01/20/17 50.0 0.00 0.10
CTL 170120C00055000 C 01/20/17 55.0 0.00 0.10
CTL 170120C00060000 C 01/20/17 60.0 0.00 0.10
CTL 170120P00013000 P 01/20/17 13.0 0.00 0.05
CTL 170120P00015000 P 01/20/17 15.0 0.00 0.05
CTL 170120P00016000 P 01/20/17 16.0 0.00 0.10
CTL 170120P00017000 P 01/20/17 17.0 0.00 0.10
CTL 170120P00018000 P 01/20/17 18.0 0.00 0.10
CTL 170120P00019000 P 01/20/17 19.0 0.00 0.10
CTL 170120P00020000 P 01/20/17 20.0 0.00 0.05
CTL 170120P00021000 P 01/20/17 21.0 0.00 0.05
CTL 170120P00022000 P 01/20/17 22.0 0.00 0.10
CTL 170120P00023000 P 01/20/17 23.0 0.00 0.05
CTL 170120P00024000 P 01/20/17 24.0 0.00 0.05
CTL 170120P00025000 P 01/20/17 25.0 0.05 0.10
CTL 170120P00026000 P 01/20/17 26.0 0.50 0.60
CTL 170120P00027000 P 01/20/17 27.0 1.40 1.60
CTL 170120P00028000 P 01/20/17 28.0 2.45 2.60
CTL 170120P00029000 P 01/20/17 29.0 3.30 3.60
CTL 170120P00030000 P 01/20/17 30.0 4.40 4.60
CTL 170120P00031000 P 01/20/17 31.0 5.40 5.60
CTL 170120P00032000 P 01/20/17 32.0 6.20 6.70
CTL 170120P00033000 P 01/20/17 33.0 7.40 7.70
CTL 170120P00034000 P 01/20/17 34.0 8.10 8.80
CTL 170120P00035000 P 01/20/17 35.0 9.30 9.70
CTL 170120P00036000 P 01/20/17 36.0 9.20 10.80
CTL 170120P00037000 P 01/20/17 37.0 11.30 11.70
CTL 170120P00038000 P 01/20/17 38.0 12.00 12.90
CTL 170120P00039000 P 01/20/17 39.0 13.00 13.90
CTL 170120P00040000 P 01/20/17 40.0 14.10 14.80
CTL 170120P00041000 P 01/20/17 41.0 14.60 16.20
CTL 170120P00042000 P 01/20/17 42.0 15.80 17.00
CTL 170120P00043000 P 01/20/17 43.0 16.70 18.10
CTL 170120P00044000 P 01/20/17 44.0 17.80 19.10
CTL 170120P00045000 P 01/20/17 45.0 18.80 20.10
CTL 170120P00047000 P 01/20/17 47.0 20.60 22.20
CTL 170120P00050000 P 01/20/17 50.0 24.30 24.80
CTL 170120P00055000 P 01/20/17 55.0 28.60 30.30
CTL 170120P00060000 P 01/20/17 60.0 34.20 34.80
CTL 170217C00015000 C 02/17/17 15.0 10.20 10.80
CTL 170217C00016000 C 02/17/17 16.0 8.90 10.10
CTL 170217C00017000 C 02/17/17 17.0 7.90 8.80
CTL 170217C00018000 C 02/17/17 18.0 7.10 7.80
CTL 170217C00019000 C 02/17/17 19.0 6.10 6.80
CTL 170217C00020000 C 02/17/17 20.0 5.10 5.80
CTL 170217C00021000 C 02/17/17 21.0 4.20 4.80
CTL 170217C00022000 C 02/17/17 22.0 3.50 3.70
CTL 170217C00023000 C 02/17/17 23.0 2.55 2.85
CTL 170217C00024000 C 02/17/17 24.0 1.70 1.85
CTL 170217C00025000 C 02/17/17 25.0 1.00 1.15
CTL 170217C00026000 C 02/17/17 26.0 0.55 0.60
CTL 170217C00027000 C 02/17/17 27.0 0.20 0.30
CTL 170217C00028000 C 02/17/17 28.0 0.05 0.15
CTL 170217C00029000 C 02/17/17 29.0 0.00 0.10
CTL 170217C00030000 C 02/17/17 30.0 0.00 0.05
CTL 170217C00031000 C 02/17/17 31.0 0.00 0.10
CTL 170217C00032000 C 02/17/17 32.0 0.00 0.10
CTL 170217C00033000 C 02/17/17 33.0 0.00 0.10
CTL 170217P00015000 P 02/17/17 15.0 0.00 0.10
CTL 170217P00016000 P 02/17/17 16.0 0.00 0.10
CTL 170217P00017000 P 02/17/17 17.0 0.00 0.10
CTL 170217P00018000 P 02/17/17 18.0 0.00 0.10
CTL 170217P00019000 P 02/17/17 19.0 0.00 0.10
CTL 170217P00020000 P 02/17/17 20.0 0.00 0.10
CTL 170217P00021000 P 02/17/17 21.0 0.00 0.10
CTL 170217P00022000 P 02/17/17 22.0 0.05 0.15
CTL 170217P00023000 P 02/17/17 23.0 0.10 0.20
CTL 170217P00024000 P 02/17/17 24.0 0.25 0.35
CTL 170217P00025000 P 02/17/17 25.0 0.55 0.65
CTL 170217P00026000 P 02/17/17 26.0 1.00 1.15
CTL 170217P00027000 P 02/17/17 27.0 1.65 1.85
CTL 170217P00028000 P 02/17/17 28.0 2.50 2.70
CTL 170217P00029000 P 02/17/17 29.0 3.00 3.90
CTL 170217P00030000 P 02/17/17 30.0 4.30 4.70
CTL 170217P00031000 P 02/17/17 31.0 5.20 5.80
CTL 170217P00032000 P 02/17/17 32.0 6.10 6.80
CTL 170217P00033000 P 02/17/17 33.0 7.20 7.80
CTL 170421C00014000 C 04/21/17 14.0 11.20 11.90
CTL 170421C00015000 C 04/21/17 15.0 10.20 10.90
CTL 170421C00016000 C 04/21/17 16.0 8.80 10.00
CTL 170421C00017000 C 04/21/17 17.0 7.90 9.00
CTL 170421C00018000 C 04/21/17 18.0 7.20 7.90
CTL 170421C00019000 C 04/21/17 19.0 6.30 7.00
CTL 170421C00020000 C 04/21/17 20.0 5.30 5.90
CTL 170421C00021000 C 04/21/17 21.0 4.40 4.70
CTL 170421C00022000 C 04/21/17 22.0 3.50 3.70
CTL 170421C00023000 C 04/21/17 23.0 2.65 2.85
CTL 170421C00024000 C 04/21/17 24.0 1.90 2.10
CTL 170421C00025000 C 04/21/17 25.0 1.25 1.45
CTL 170421C00026000 C 04/21/17 26.0 0.75 0.85
CTL 170421C00027000 C 04/21/17 27.0 0.45 0.50
CTL 170421C00028000 C 04/21/17 28.0 0.20 0.35
CTL 170421C00029000 C 04/21/17 29.0 0.10 0.20
CTL 170421C00030000 C 04/21/17 30.0 0.05 0.15
CTL 170421C00031000 C 04/21/17 31.0 0.00 0.15
CTL 170421C00032000 C 04/21/17 32.0 0.00 0.15
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 0.05
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 0.15
CTL 170421P00015000 P 04/21/17 15.0 0.00 0.10
CTL 170421P00016000 P 04/21/17 16.0 0.05 0.10
CTL 170421P00017000 P 04/21/17 17.0 0.00 0.20
CTL 170421P00018000 P 04/21/17 18.0 0.00 0.20
CTL 170421P00019000 P 04/21/17 19.0 0.05 0.25
CTL 170421P00020000 P 04/21/17 20.0 0.10 0.20
CTL 170421P00021000 P 04/21/17 21.0 0.15 0.35
CTL 170421P00022000 P 04/21/17 22.0 0.30 0.40
CTL 170421P00023000 P 04/21/17 23.0 0.50 0.60
CTL 170421P00024000 P 04/21/17 24.0 0.75 0.90
CTL 170421P00025000 P 04/21/17 25.0 1.15 1.30
CTL 170421P00026000 P 04/21/17 26.0 1.70 1.85
CTL 170421P00027000 P 04/21/17 27.0 2.40 2.55
CTL 170421P00028000 P 04/21/17 28.0 3.10 3.40
CTL 170421P00029000 P 04/21/17 29.0 4.00 4.30
CTL 170421P00030000 P 04/21/17 30.0 4.80 5.30
CTL 170421P00031000 P 04/21/17 31.0 5.60 6.30
CTL 170421P00032000 P 04/21/17 32.0 6.60 7.20
CTL 170421P00033000 P 04/21/17 33.0 7.60 8.30
CTL 170421P00034000 P 04/21/17 34.0 8.50 9.60
CTL 170421P00035000 P 04/21/17 35.0 9.60 10.40
CTL 170421P00036000 P 04/21/17 36.0 10.50 11.50
CTL 170421P00037000 P 04/21/17 37.0 11.30 12.50
CTL 170421P00038000 P 04/21/17 38.0 12.60 13.40
CTL 170721C00016000 C 07/21/17 16.0 9.20 9.90
CTL 170721C00017000 C 07/21/17 17.0 8.20 9.10
CTL 170721C00018000 C 07/21/17 18.0 7.30 7.90
CTL 170721C00019000 C 07/21/17 19.0 6.20 7.10
CTL 170721C00020000 C 07/21/17 20.0 5.40 5.80
CTL 170721C00021000 C 07/21/17 21.0 4.40 4.80
CTL 170721C00022000 C 07/21/17 22.0 3.60 3.90
CTL 170721C00023000 C 07/21/17 23.0 2.85 3.10
CTL 170721C00024000 C 07/21/17 24.0 2.20 2.40
CTL 170721C00025000 C 07/21/17 25.0 1.60 1.75
CTL 170721C00026000 C 07/21/17 26.0 1.15 1.30
CTL 170721C00027000 C 07/21/17 27.0 0.80 0.85
CTL 170721C00028000 C 07/21/17 28.0 0.55 0.70
CTL 170721C00029000 C 07/21/17 29.0 0.35 0.50
CTL 170721C00030000 C 07/21/17 30.0 0.20 0.35
CTL 170721C00031000 C 07/21/17 31.0 0.15 0.30
CTL 170721C00032000 C 07/21/17 32.0 0.10 0.20
CTL 170721C00033000 C 07/21/17 33.0 0.00 0.20
CTL 170721C00034000 C 07/21/17 34.0 0.00 0.15
CTL 170721P00016000 P 07/21/17 16.0 0.05 0.25
CTL 170721P00017000 P 07/21/17 17.0 0.10 0.30
CTL 170721P00018000 P 07/21/17 18.0 0.20 0.35
CTL 170721P00019000 P 07/21/17 19.0 0.25 0.50
CTL 170721P00020000 P 07/21/17 20.0 0.40 0.55
CTL 170721P00021000 P 07/21/17 21.0 0.60 0.70
CTL 170721P00022000 P 07/21/17 22.0 0.80 0.95
CTL 170721P00023000 P 07/21/17 23.0 1.10 1.25
CTL 170721P00024000 P 07/21/17 24.0 1.45 1.65
CTL 170721P00025000 P 07/21/17 25.0 1.95 2.10
CTL 170721P00026000 P 07/21/17 26.0 2.55 2.70
CTL 170721P00027000 P 07/21/17 27.0 3.20 3.40
CTL 170721P00028000 P 07/21/17 28.0 3.90 4.20
CTL 170721P00029000 P 07/21/17 29.0 4.60 5.00
CTL 170721P00030000 P 07/21/17 30.0 5.50 5.90
CTL 170721P00031000 P 07/21/17 31.0 6.40 6.80
CTL 170721P00032000 P 07/21/17 32.0 7.10 7.80
CTL 170721P00033000 P 07/21/17 33.0 8.10 8.70
CTL 170721P00034000 P 07/21/17 34.0 9.20 9.70
CTL 180119C00013000 C 01/19/18 13.0 12.10 13.00
CTL 180119C00015000 C 01/19/18 15.0 10.10 10.90
CTL 180119C00018000 C 01/19/18 18.0 7.00 8.20
CTL 180119C00020000 C 01/19/18 20.0 5.40 5.90
CTL 180119C00023000 C 01/19/18 23.0 3.20 3.40
CTL 180119C00025000 C 01/19/18 25.0 2.10 2.20
CTL 180119C00027000 C 01/19/18 27.0 1.30 1.45
CTL 180119C00030000 C 01/19/18 30.0 0.65 0.75
CTL 180119C00032000 C 01/19/18 32.0 0.30 0.50
CTL 180119C00035000 C 01/19/18 35.0 0.20 0.30
CTL 180119C00037000 C 01/19/18 37.0 0.10 0.20
CTL 180119C00040000 C 01/19/18 40.0 0.05 0.10
CTL 180119C00045000 C 01/19/18 45.0 0.00 0.10
CTL 180119P00013000 P 01/19/18 13.0 0.20 0.35
CTL 180119P00015000 P 01/19/18 15.0 0.30 0.60
CTL 180119P00018000 P 01/19/18 18.0 0.75 0.95
CTL 180119P00020000 P 01/19/18 20.0 1.20 1.25
CTL 180119P00023000 P 01/19/18 23.0 2.20 2.35
CTL 180119P00025000 P 01/19/18 25.0 3.30 3.40
CTL 180119P00027000 P 01/19/18 27.0 4.50 4.70
CTL 180119P00030000 P 01/19/18 30.0 6.70 7.10
CTL 180119P00032000 P 01/19/18 32.0 8.40 8.90
CTL 180119P00035000 P 01/19/18 35.0 10.80 12.00
CTL 180119P00037000 P 01/19/18 37.0 12.70 13.90
CTL 180119P00040000 P 01/19/18 40.0 15.60 16.90
CTL 180119P00045000 P 01/19/18 45.0 20.50 21.80
CTL 190118C00013000 C 01/18/19 13.0 11.20 13.30
CTL 190118C00015000 C 01/18/19 15.0 9.20 11.30
CTL 190118C00018000 C 01/18/19 18.0 6.20 8.00
CTL 190118C00020000 C 01/18/19 20.0 5.40 6.00
CTL 190118C00023000 C 01/18/19 23.0 3.10 3.90
CTL 190118C00025000 C 01/18/19 25.0 2.25 2.80
CTL 190118C00027000 C 01/18/19 27.0 1.50 2.25
CTL 190118C00030000 C 01/18/19 30.0 1.05 1.35
CTL 190118C00032000 C 01/18/19 32.0 0.50 1.15
CTL 190118C00035000 C 01/18/19 35.0 0.15 0.75
CTL 190118C00037000 C 01/18/19 37.0 0.05 0.80
CTL 190118C00040000 C 01/18/19 40.0 0.00 0.55
CTL 190118P00013000 P 01/18/19 13.0 0.45 1.00
CTL 190118P00015000 P 01/18/19 15.0 1.00 1.40
CTL 190118P00018000 P 01/18/19 18.0 1.55 2.20
CTL 190118P00020000 P 01/18/19 20.0 2.20 3.00
CTL 190118P00023000 P 01/18/19 23.0 4.00 4.50
CTL 190118P00025000 P 01/18/19 25.0 4.90 5.70
CTL 190118P00027000 P 01/18/19 27.0 6.20 7.00
CTL 190118P00030000 P 01/18/19 30.0 8.50 9.50
CTL 190118P00032000 P 01/18/19 32.0 10.20 11.00
CTL 190118P00035000 P 01/18/19 35.0 12.80 13.70
CTL 190118P00037000 P 01/18/19 37.0 14.50 15.70
CTL 190118P00040000 P 01/18/19 40.0 15.50 20.00

OPRA data is delayed 15 minutes.