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 (2014-09-19)Premium Content

Centurylink Inc (CTL)
As of Nov 21 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 141122C00032000 C 11/22/14 32.0 8.20 9.00
CTL 141122C00033000 C 11/22/14 33.0 7.20 8.00
CTL 141122C00034000 C 11/22/14 34.0 6.30 6.80
CTL 141122C00035000 C 11/22/14 35.0 5.40 5.80
CTL 141122C00036000 C 11/22/14 36.0 4.30 4.90
CTL 141122C00037000 C 11/22/14 37.0 3.30 3.90
CTL 141122C00038000 C 11/22/14 38.0 2.35 2.90
CTL 141122C00039000 C 11/22/14 39.0 1.65 1.80
CTL 141122C00040000 C 11/22/14 40.0 0.50 0.80
CTL 141122C00041000 C 11/22/14 41.0 0.00 0.05
CTL 141122C00042000 C 11/22/14 42.0 0.00 0.05
CTL 141122C00043000 C 11/22/14 43.0 0.00 0.10
CTL 141122C00044000 C 11/22/14 44.0 0.00 0.05
CTL 141122C00045000 C 11/22/14 45.0 0.00 0.10
CTL 141122C00046000 C 11/22/14 46.0 0.00 0.10
CTL 141122C00047000 C 11/22/14 47.0 0.00 0.10
CTL 141122C00048000 C 11/22/14 48.0 0.00 0.15
CTL 141122C00049000 C 11/22/14 49.0 0.00 0.10
CTL 141122P00032000 P 11/22/14 32.0 0.00 0.10
CTL 141122P00033000 P 11/22/14 33.0 0.00 0.10
CTL 141122P00034000 P 11/22/14 34.0 0.00 0.10
CTL 141122P00035000 P 11/22/14 35.0 0.00 0.10
CTL 141122P00036000 P 11/22/14 36.0 0.00 0.10
CTL 141122P00037000 P 11/22/14 37.0 0.00 0.05
CTL 141122P00038000 P 11/22/14 38.0 0.00 0.05
CTL 141122P00039000 P 11/22/14 39.0 0.00 0.10
CTL 141122P00040000 P 11/22/14 40.0 0.00 0.10
CTL 141122P00041000 P 11/22/14 41.0 0.30 0.40
CTL 141122P00042000 P 11/22/14 42.0 1.20 1.50
CTL 141122P00043000 P 11/22/14 43.0 2.20 2.45
CTL 141122P00044000 P 11/22/14 44.0 3.10 3.70
CTL 141122P00045000 P 11/22/14 45.0 4.10 4.70
CTL 141122P00046000 P 11/22/14 46.0 5.10 5.70
CTL 141122P00047000 P 11/22/14 47.0 6.10 6.70
CTL 141122P00048000 P 11/22/14 48.0 7.10 7.70
CTL 141122P00049000 P 11/22/14 49.0 8.00 8.80
CTL 141220C00031000 C 12/20/14 31.0 9.40 10.10
CTL 141220C00032000 C 12/20/14 32.0 8.40 9.30
CTL 141220C00033000 C 12/20/14 33.0 7.40 8.10
CTL 141220C00034000 C 12/20/14 34.0 6.40 7.10
CTL 141220C00035000 C 12/20/14 35.0 5.40 5.90
CTL 141220C00036000 C 12/20/14 36.0 4.50 5.10
CTL 141220C00037000 C 12/20/14 37.0 3.50 4.00
CTL 141220C00038000 C 12/20/14 38.0 2.60 2.95
CTL 141220C00039000 C 12/20/14 39.0 1.75 2.05
CTL 141220C00040000 C 12/20/14 40.0 1.10 1.20
CTL 141220C00041000 C 12/20/14 41.0 0.55 0.60
CTL 141220C00042000 C 12/20/14 42.0 0.20 0.25
CTL 141220C00043000 C 12/20/14 43.0 0.05 0.15
CTL 141220C00044000 C 12/20/14 44.0 0.00 0.10
CTL 141220C00045000 C 12/20/14 45.0 0.00 0.05
CTL 141220C00046000 C 12/20/14 46.0 0.00 0.05
CTL 141220C00047000 C 12/20/14 47.0 0.00 0.05
CTL 141220P00031000 P 12/20/14 31.0 0.00 0.05
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 0.05 0.10
CTL 141220P00037000 P 12/20/14 37.0 0.05 0.15
CTL 141220P00038000 P 12/20/14 38.0 0.10 0.20
CTL 141220P00039000 P 12/20/14 39.0 0.20 0.30
CTL 141220P00040000 P 12/20/14 40.0 0.45 0.55
CTL 141220P00041000 P 12/20/14 41.0 0.85 1.00
CTL 141220P00042000 P 12/20/14 42.0 1.55 1.65
CTL 141220P00043000 P 12/20/14 43.0 2.15 2.60
CTL 141220P00044000 P 12/20/14 44.0 3.20 3.60
CTL 141220P00045000 P 12/20/14 45.0 4.10 4.70
CTL 141220P00046000 P 12/20/14 46.0 5.00 5.70
CTL 141220P00047000 P 12/20/14 47.0 5.80 6.80
CTL 150117C00018000 C 01/17/15 18.0 20.90 24.40
CTL 150117C00019000 C 01/17/15 19.0 20.60 23.40
CTL 150117C00020000 C 01/17/15 20.0 18.90 22.40
CTL 150117C00021000 C 01/17/15 21.0 18.00 21.40
CTL 150117C00023000 C 01/17/15 23.0 15.90 19.40
CTL 150117C00024000 C 01/17/15 24.0 15.10 18.40
CTL 150117C00025000 C 01/17/15 25.0 14.60 17.40
CTL 150117C00026000 C 01/17/15 26.0 14.40 15.30
CTL 150117C00027000 C 01/17/15 27.0 13.40 14.30
CTL 150117C00028000 C 01/17/15 28.0 12.40 13.30
CTL 150117C00029000 C 01/17/15 29.0 10.90 12.70
CTL 150117C00030000 C 01/17/15 30.0 9.80 11.50
CTL 150117C00031000 C 01/17/15 31.0 9.40 10.20
CTL 150117C00032000 C 01/17/15 32.0 8.50 9.20
CTL 150117C00033000 C 01/17/15 33.0 7.50 8.50
CTL 150117C00034000 C 01/17/15 34.0 6.50 7.50
CTL 150117C00035000 C 01/17/15 35.0 5.50 6.50
CTL 150117C00036000 C 01/17/15 36.0 4.50 5.30
CTL 150117C00037000 C 01/17/15 37.0 3.70 4.20
CTL 150117C00038000 C 01/17/15 38.0 2.80 3.20
CTL 150117C00039000 C 01/17/15 39.0 2.05 2.40
CTL 150117C00040000 C 01/17/15 40.0 1.45 1.55
CTL 150117C00041000 C 01/17/15 41.0 0.85 1.00
CTL 150117C00042000 C 01/17/15 42.0 0.50 0.55
CTL 150117C00043000 C 01/17/15 43.0 0.25 0.30
CTL 150117C00044000 C 01/17/15 44.0 0.10 0.20
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 0.05
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 0.10
CTL 150117P00028000 P 01/17/15 28.0 0.00 0.10
CTL 150117P00029000 P 01/17/15 29.0 0.00 0.10
CTL 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTL 150117P00031000 P 01/17/15 31.0 0.05 0.10
CTL 150117P00032000 P 01/17/15 32.0 0.05 0.15
CTL 150117P00033000 P 01/17/15 33.0 0.05 0.15
CTL 150117P00034000 P 01/17/15 34.0 0.10 0.15
CTL 150117P00035000 P 01/17/15 35.0 0.10 0.15
CTL 150117P00036000 P 01/17/15 36.0 0.15 0.20
CTL 150117P00037000 P 01/17/15 37.0 0.20 0.30
CTL 150117P00038000 P 01/17/15 38.0 0.35 0.40
CTL 150117P00039000 P 01/17/15 39.0 0.50 0.55
CTL 150117P00040000 P 01/17/15 40.0 0.75 0.85
CTL 150117P00041000 P 01/17/15 41.0 1.20 1.30
CTL 150117P00042000 P 01/17/15 42.0 1.80 1.90
CTL 150117P00043000 P 01/17/15 43.0 2.50 2.80
CTL 150117P00044000 P 01/17/15 44.0 3.10 3.80
CTL 150117P00045000 P 01/17/15 45.0 4.10 4.70
CTL 150117P00046000 P 01/17/15 46.0 4.80 5.70
CTL 150117P00047000 P 01/17/15 47.0 6.20 6.60
CTL 150117P00048000 P 01/17/15 48.0 7.10 7.60
CTL 150117P00049000 P 01/17/15 49.0 7.80 9.30
CTL 150117P00050000 P 01/17/15 50.0 8.80 10.10
CTL 150117P00055000 P 01/17/15 55.0 12.60 16.10
CTL 150117P00060000 P 01/17/15 60.0 17.70 21.10
CTL 150417C00021000 C 04/17/15 21.0 19.30 20.10
CTL 150417C00023000 C 04/17/15 23.0 17.30 18.10
CTL 150417C00024000 C 04/17/15 24.0 16.30 17.10
CTL 150417C00025000 C 04/17/15 25.0 15.40 15.90
CTL 150417C00026000 C 04/17/15 26.0 14.40 15.20
CTL 150417C00027000 C 04/17/15 27.0 13.00 14.20
CTL 150417C00028000 C 04/17/15 28.0 12.00 13.20
CTL 150417C00029000 C 04/17/15 29.0 11.40 12.20
CTL 150417C00030000 C 04/17/15 30.0 10.40 11.20
CTL 150417C00031000 C 04/17/15 31.0 9.40 10.20
CTL 150417C00032000 C 04/17/15 32.0 8.50 9.20
CTL 150417C00033000 C 04/17/15 33.0 7.60 8.10
CTL 150417C00034000 C 04/17/15 34.0 6.70 7.20
CTL 150417C00035000 C 04/17/15 35.0 5.80 6.20
CTL 150417C00036000 C 04/17/15 36.0 4.90 5.40
CTL 150417C00037000 C 04/17/15 37.0 4.10 4.60
CTL 150417C00038000 C 04/17/15 38.0 3.40 3.60
CTL 150417C00039000 C 04/17/15 39.0 2.75 2.90
CTL 150417C00040000 C 04/17/15 40.0 2.15 2.25
CTL 150417C00041000 C 04/17/15 41.0 1.60 1.75
CTL 150417C00042000 C 04/17/15 42.0 1.15 1.30
CTL 150417C00043000 C 04/17/15 43.0 0.85 0.90
CTL 150417C00044000 C 04/17/15 44.0 0.55 0.65
CTL 150417C00045000 C 04/17/15 45.0 0.35 0.50
CTL 150417C00046000 C 04/17/15 46.0 0.25 0.35
CTL 150417C00047000 C 04/17/15 47.0 0.15 0.25
CTL 150417C00048000 C 04/17/15 48.0 0.10 0.20
CTL 150417C00049000 C 04/17/15 49.0 0.05 0.15
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 0.10
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 0.15
CTL 150417P00027000 P 04/17/15 27.0 0.05 0.20
CTL 150417P00028000 P 04/17/15 28.0 0.10 0.20
CTL 150417P00029000 P 04/17/15 29.0 0.10 0.25
CTL 150417P00030000 P 04/17/15 30.0 0.15 0.25
CTL 150417P00031000 P 04/17/15 31.0 0.15 0.30
CTL 150417P00032000 P 04/17/15 32.0 0.20 0.35
CTL 150417P00033000 P 04/17/15 33.0 0.30 0.40
CTL 150417P00034000 P 04/17/15 34.0 0.35 0.45
CTL 150417P00035000 P 04/17/15 35.0 0.50 0.60
CTL 150417P00036000 P 04/17/15 36.0 0.65 0.75
CTL 150417P00037000 P 04/17/15 37.0 0.80 0.95
CTL 150417P00038000 P 04/17/15 38.0 1.10 1.20
CTL 150417P00039000 P 04/17/15 39.0 1.45 1.55
CTL 150417P00040000 P 04/17/15 40.0 1.85 1.95
CTL 150417P00041000 P 04/17/15 41.0 2.35 2.45
CTL 150417P00042000 P 04/17/15 42.0 2.95 3.10
CTL 150417P00043000 P 04/17/15 43.0 3.60 3.80
CTL 150417P00044000 P 04/17/15 44.0 4.30 4.50
CTL 150417P00045000 P 04/17/15 45.0 5.00 5.50
CTL 150417P00046000 P 04/17/15 46.0 5.90 6.40
CTL 150417P00047000 P 04/17/15 47.0 6.80 7.30
CTL 150417P00048000 P 04/17/15 48.0 7.00 8.40
CTL 150417P00049000 P 04/17/15 49.0 8.70 9.20
CTL 150417P00050000 P 04/17/15 50.0 8.90 10.40
CTL 160115C00018000 C 01/15/16 18.0 20.80 24.70
CTL 160115C00020000 C 01/15/16 20.0 18.60 22.80
CTL 160115C00023000 C 01/15/16 23.0 16.10 18.20
CTL 160115C00025000 C 01/15/16 25.0 15.40 16.00
CTL 160115C00028000 C 01/15/16 28.0 11.50 14.10
CTL 160115C00030000 C 01/15/16 30.0 10.00 11.20
CTL 160115C00032000 C 01/15/16 32.0 8.60 9.20
CTL 160115C00035000 C 01/15/16 35.0 6.20 6.80
CTL 160115C00037000 C 01/15/16 37.0 4.80 5.40
CTL 160115C00040000 C 01/15/16 40.0 3.10 3.70
CTL 160115C00042000 C 01/15/16 42.0 2.40 2.80
CTL 160115C00045000 C 01/15/16 45.0 1.25 1.50
CTL 160115C00047000 C 01/15/16 47.0 0.90 1.05
CTL 160115C00050000 C 01/15/16 50.0 0.40 0.80
CTL 160115P00018000 P 01/15/16 18.0 0.15 0.30
CTL 160115P00020000 P 01/15/16 20.0 0.15 0.35
CTL 160115P00023000 P 01/15/16 23.0 0.25 0.50
CTL 160115P00025000 P 01/15/16 25.0 0.30 0.60
CTL 160115P00028000 P 01/15/16 28.0 0.55 0.90
CTL 160115P00030000 P 01/15/16 30.0 0.90 1.20
CTL 160115P00032000 P 01/15/16 32.0 1.30 1.60
CTL 160115P00035000 P 01/15/16 35.0 2.10 2.40
CTL 160115P00037000 P 01/15/16 37.0 2.85 3.20
CTL 160115P00040000 P 01/15/16 40.0 4.00 4.60
CTL 160115P00042000 P 01/15/16 42.0 5.10 5.80
CTL 160115P00045000 P 01/15/16 45.0 7.50 7.90
CTL 160115P00047000 P 01/15/16 47.0 8.70 9.50
CTL 160115P00050000 P 01/15/16 50.0 11.30 12.10
CTL 170120C00020000 C 01/20/17 20.0 18.90 22.80
CTL 170120C00025000 C 01/20/17 25.0 13.30 18.00
CTL 170120C00028000 C 01/20/17 28.0 10.50 14.40
CTL 170120C00030000 C 01/20/17 30.0 10.20 13.40
CTL 170120C00033000 C 01/20/17 33.0 7.90 8.90
CTL 170120C00035000 C 01/20/17 35.0 6.40 7.50
CTL 170120C00037000 C 01/20/17 37.0 5.20 6.40
CTL 170120C00040000 C 01/20/17 40.0 3.70 4.70
CTL 170120C00042000 C 01/20/17 42.0 2.90 3.80
CTL 170120C00045000 C 01/20/17 45.0 2.05 2.90
CTL 170120C00047000 C 01/20/17 47.0 1.65 2.25
CTL 170120C00050000 C 01/20/17 50.0 1.10 1.65
CTL 170120C00055000 C 01/20/17 55.0 0.50 1.00
CTL 170120C00060000 C 01/20/17 60.0 0.20 0.70
CTL 170120P00020000 P 01/20/17 20.0 0.40 0.90
CTL 170120P00025000 P 01/20/17 25.0 0.95 1.45
CTL 170120P00028000 P 01/20/17 28.0 1.60 2.10
CTL 170120P00030000 P 01/20/17 30.0 2.05 2.65
CTL 170120P00033000 P 01/20/17 33.0 2.90 3.70
CTL 170120P00035000 P 01/20/17 35.0 3.70 4.50
CTL 170120P00037000 P 01/20/17 37.0 4.60 5.50
CTL 170120P00040000 P 01/20/17 40.0 6.10 7.10
CTL 170120P00042000 P 01/20/17 42.0 7.40 8.40
CTL 170120P00045000 P 01/20/17 45.0 9.40 10.60
CTL 170120P00047000 P 01/20/17 47.0 10.10 12.50
CTL 170120P00050000 P 01/20/17 50.0 13.10 14.70
CTL 170120P00055000 P 01/20/17 55.0 17.30 18.90
CTL 170120P00060000 P 01/20/17 60.0 21.90 24.80

OPRA data is delayed 15 minutes.