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 (2015-03-20)Premium Content

Centurylink Inc (CTL)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTL 150515C00026000 C 05/15/15 26.0 9.70 10.60
CTL 150515C00027000 C 05/15/15 27.0 8.80 9.60
CTL 150515C00028000 C 05/15/15 28.0 7.80 8.30
CTL 150515C00029000 C 05/15/15 29.0 6.80 7.30
CTL 150515C00030000 C 05/15/15 30.0 5.80 6.30
CTL 150515C00031000 C 05/15/15 31.0 4.90 5.30
CTL 150515C00032000 C 05/15/15 32.0 3.90 4.40
CTL 150515C00033000 C 05/15/15 33.0 2.95 3.40
CTL 150515C00034000 C 05/15/15 34.0 2.15 2.40
CTL 150515C00035000 C 05/15/15 35.0 1.45 1.55
CTL 150515C00036000 C 05/15/15 36.0 0.80 0.90
CTL 150515C00037000 C 05/15/15 37.0 0.35 0.45
CTL 150515C00038000 C 05/15/15 38.0 0.10 0.20
CTL 150515C00039000 C 05/15/15 39.0 0.00 0.10
CTL 150515C00040000 C 05/15/15 40.0 0.00 0.05
CTL 150515C00041000 C 05/15/15 41.0 0.00 0.05
CTL 150515C00042000 C 05/15/15 42.0 0.00 0.05
CTL 150515C00043000 C 05/15/15 43.0 0.00 0.05
CTL 150515C00044000 C 05/15/15 44.0 0.00 0.05
CTL 150515P00026000 P 05/15/15 26.0 0.00 0.05
CTL 150515P00027000 P 05/15/15 27.0 0.00 0.05
CTL 150515P00028000 P 05/15/15 28.0 0.00 0.05
CTL 150515P00029000 P 05/15/15 29.0 0.00 0.05
CTL 150515P00030000 P 05/15/15 30.0 0.00 0.05
CTL 150515P00031000 P 05/15/15 31.0 0.00 0.10
CTL 150515P00032000 P 05/15/15 32.0 0.00 0.10
CTL 150515P00033000 P 05/15/15 33.0 0.05 0.15
CTL 150515P00034000 P 05/15/15 34.0 0.15 0.25
CTL 150515P00035000 P 05/15/15 35.0 0.35 0.45
CTL 150515P00036000 P 05/15/15 36.0 0.65 0.80
CTL 150515P00037000 P 05/15/15 37.0 1.20 1.35
CTL 150515P00038000 P 05/15/15 38.0 1.95 2.20
CTL 150515P00039000 P 05/15/15 39.0 2.80 3.20
CTL 150515P00040000 P 05/15/15 40.0 3.70 4.20
CTL 150515P00041000 P 05/15/15 41.0 4.70 5.20
CTL 150515P00042000 P 05/15/15 42.0 5.60 6.20
CTL 150515P00043000 P 05/15/15 43.0 6.60 7.20
CTL 150515P00044000 P 05/15/15 44.0 7.50 8.30
CTL 150619C00026000 C 06/19/15 26.0 9.70 10.60
CTL 150619C00027000 C 06/19/15 27.0 8.80 9.60
CTL 150619C00028000 C 06/19/15 28.0 7.80 8.60
CTL 150619C00029000 C 06/19/15 29.0 6.80 7.60
CTL 150619C00030000 C 06/19/15 30.0 5.80 6.60
CTL 150619C00031000 C 06/19/15 31.0 4.90 5.50
CTL 150619C00032000 C 06/19/15 32.0 3.90 4.60
CTL 150619C00033000 C 06/19/15 33.0 3.10 3.40
CTL 150619C00034000 C 06/19/15 34.0 2.30 2.60
CTL 150619C00035000 C 06/19/15 35.0 1.65 1.75
CTL 150619C00036000 C 06/19/15 36.0 1.00 1.15
CTL 150619C00037000 C 06/19/15 37.0 0.55 0.65
CTL 150619C00038000 C 06/19/15 38.0 0.25 0.35
CTL 150619C00039000 C 06/19/15 39.0 0.10 0.20
CTL 150619C00040000 C 06/19/15 40.0 0.05 0.10
CTL 150619C00041000 C 06/19/15 41.0 0.00 0.05
CTL 150619C00042000 C 06/19/15 42.0 0.00 0.05
CTL 150619C00043000 C 06/19/15 43.0 0.00 0.05
CTL 150619C00044000 C 06/19/15 44.0 0.00 0.05
CTL 150619P00026000 P 06/19/15 26.0 0.00 0.10
CTL 150619P00027000 P 06/19/15 27.0 0.00 0.10
CTL 150619P00028000 P 06/19/15 28.0 0.05 0.10
CTL 150619P00029000 P 06/19/15 29.0 0.05 0.15
CTL 150619P00030000 P 06/19/15 30.0 0.10 0.15
CTL 150619P00031000 P 06/19/15 31.0 0.10 0.20
CTL 150619P00032000 P 06/19/15 32.0 0.20 0.30
CTL 150619P00033000 P 06/19/15 33.0 0.35 0.40
CTL 150619P00034000 P 06/19/15 34.0 0.55 0.60
CTL 150619P00035000 P 06/19/15 35.0 0.85 0.95
CTL 150619P00036000 P 06/19/15 36.0 1.30 1.40
CTL 150619P00037000 P 06/19/15 37.0 1.90 2.00
CTL 150619P00038000 P 06/19/15 38.0 2.55 2.85
CTL 150619P00039000 P 06/19/15 39.0 3.30 3.80
CTL 150619P00040000 P 06/19/15 40.0 4.10 4.80
CTL 150619P00041000 P 06/19/15 41.0 5.10 5.70
CTL 150619P00042000 P 06/19/15 42.0 6.00 6.70
CTL 150619P00043000 P 06/19/15 43.0 7.00 7.70
CTL 150619P00044000 P 06/19/15 44.0 7.90 8.80
CTL 150717C00024000 C 07/17/15 24.0 11.70 12.60
CTL 150717C00025000 C 07/17/15 25.0 10.70 11.70
CTL 150717C00026000 C 07/17/15 26.0 9.70 10.70
CTL 150717C00027000 C 07/17/15 27.0 8.70 9.70
CTL 150717C00028000 C 07/17/15 28.0 7.70 8.30
CTL 150717C00029000 C 07/17/15 29.0 6.90 7.30
CTL 150717C00030000 C 07/17/15 30.0 5.90 6.30
CTL 150717C00031000 C 07/17/15 31.0 4.90 5.40
CTL 150717C00032000 C 07/17/15 32.0 4.00 4.40
CTL 150717C00033000 C 07/17/15 33.0 3.20 3.50
CTL 150717C00034000 C 07/17/15 34.0 2.40 2.65
CTL 150717C00035000 C 07/17/15 35.0 1.75 1.90
CTL 150717C00036000 C 07/17/15 36.0 1.15 1.30
CTL 150717C00037000 C 07/17/15 37.0 0.70 0.80
CTL 150717C00038000 C 07/17/15 38.0 0.40 0.50
CTL 150717C00039000 C 07/17/15 39.0 0.20 0.30
CTL 150717C00040000 C 07/17/15 40.0 0.10 0.15
CTL 150717C00041000 C 07/17/15 41.0 0.05 0.10
CTL 150717C00042000 C 07/17/15 42.0 0.00 0.05
CTL 150717C00043000 C 07/17/15 43.0 0.00 0.05
CTL 150717C00044000 C 07/17/15 44.0 0.00 0.05
CTL 150717C00045000 C 07/17/15 45.0 0.00 0.05
CTL 150717C00046000 C 07/17/15 46.0 0.00 0.05
CTL 150717C00047000 C 07/17/15 47.0 0.00 0.05
CTL 150717C00048000 C 07/17/15 48.0 0.00 0.05
CTL 150717C00049000 C 07/17/15 49.0 0.00 0.05
CTL 150717C00050000 C 07/17/15 50.0 0.00 0.05
CTL 150717P00024000 P 07/17/15 24.0 0.00 0.10
CTL 150717P00025000 P 07/17/15 25.0 0.00 0.10
CTL 150717P00026000 P 07/17/15 26.0 0.00 0.10
CTL 150717P00027000 P 07/17/15 27.0 0.05 0.10
CTL 150717P00028000 P 07/17/15 28.0 0.05 0.15
CTL 150717P00029000 P 07/17/15 29.0 0.10 0.20
CTL 150717P00030000 P 07/17/15 30.0 0.15 0.25
CTL 150717P00031000 P 07/17/15 31.0 0.25 0.30
CTL 150717P00032000 P 07/17/15 32.0 0.35 0.40
CTL 150717P00033000 P 07/17/15 33.0 0.50 0.60
CTL 150717P00034000 P 07/17/15 34.0 0.75 0.80
CTL 150717P00035000 P 07/17/15 35.0 1.05 1.15
CTL 150717P00036000 P 07/17/15 36.0 1.50 1.60
CTL 150717P00037000 P 07/17/15 37.0 2.05 2.15
CTL 150717P00038000 P 07/17/15 38.0 2.75 2.90
CTL 150717P00039000 P 07/17/15 39.0 3.50 3.80
CTL 150717P00040000 P 07/17/15 40.0 4.40 4.80
CTL 150717P00041000 P 07/17/15 41.0 5.30 5.80
CTL 150717P00042000 P 07/17/15 42.0 6.30 6.70
CTL 150717P00043000 P 07/17/15 43.0 7.20 7.70
CTL 150717P00044000 P 07/17/15 44.0 8.20 8.70
CTL 150717P00045000 P 07/17/15 45.0 8.90 9.80
CTL 150717P00046000 P 07/17/15 46.0 9.80 10.90
CTL 150717P00047000 P 07/17/15 47.0 10.80 11.90
CTL 150717P00048000 P 07/17/15 48.0 11.80 12.90
CTL 150717P00049000 P 07/17/15 49.0 12.80 13.90
CTL 150717P00050000 P 07/17/15 50.0 13.90 14.90
CTL 151016C00024000 C 10/16/15 24.0 11.70 12.60
CTL 151016C00025000 C 10/16/15 25.0 10.70 11.80
CTL 151016C00026000 C 10/16/15 26.0 9.70 10.80
CTL 151016C00027000 C 10/16/15 27.0 8.80 9.30
CTL 151016C00028000 C 10/16/15 28.0 7.80 8.30
CTL 151016C00029000 C 10/16/15 29.0 6.90 7.50
CTL 151016C00030000 C 10/16/15 30.0 5.90 6.40
CTL 151016C00031000 C 10/16/15 31.0 5.10 5.40
CTL 151016C00032000 C 10/16/15 32.0 4.20 4.60
CTL 151016C00033000 C 10/16/15 33.0 3.40 3.70
CTL 151016C00034000 C 10/16/15 34.0 2.80 2.95
CTL 151016C00035000 C 10/16/15 35.0 2.15 2.30
CTL 151016C00036000 C 10/16/15 36.0 1.65 1.75
CTL 151016C00037000 C 10/16/15 37.0 1.20 1.30
CTL 151016C00038000 C 10/16/15 38.0 0.80 0.95
CTL 151016C00039000 C 10/16/15 39.0 0.55 0.65
CTL 151016C00040000 C 10/16/15 40.0 0.35 0.45
CTL 151016C00041000 C 10/16/15 41.0 0.25 0.30
CTL 151016C00042000 C 10/16/15 42.0 0.15 0.20
CTL 151016C00043000 C 10/16/15 43.0 0.10 0.15
CTL 151016C00044000 C 10/16/15 44.0 0.05 0.10
CTL 151016C00045000 C 10/16/15 45.0 0.00 0.10
CTL 151016C00046000 C 10/16/15 46.0 0.00 0.05
CTL 151016P00024000 P 10/16/15 24.0 0.10 0.20
CTL 151016P00025000 P 10/16/15 25.0 0.15 0.20
CTL 151016P00026000 P 10/16/15 26.0 0.15 0.25
CTL 151016P00027000 P 10/16/15 27.0 0.25 0.30
CTL 151016P00028000 P 10/16/15 28.0 0.30 0.35
CTL 151016P00029000 P 10/16/15 29.0 0.40 0.50
CTL 151016P00030000 P 10/16/15 30.0 0.50 0.60
CTL 151016P00031000 P 10/16/15 31.0 0.70 0.75
CTL 151016P00032000 P 10/16/15 32.0 0.90 1.00
CTL 151016P00033000 P 10/16/15 33.0 1.15 1.25
CTL 151016P00034000 P 10/16/15 34.0 1.50 1.60
CTL 151016P00035000 P 10/16/15 35.0 1.90 2.00
CTL 151016P00036000 P 10/16/15 36.0 2.40 2.50
CTL 151016P00037000 P 10/16/15 37.0 3.00 3.10
CTL 151016P00038000 P 10/16/15 38.0 3.60 3.80
CTL 151016P00039000 P 10/16/15 39.0 4.40 4.60
CTL 151016P00040000 P 10/16/15 40.0 5.10 5.50
CTL 151016P00041000 P 10/16/15 41.0 6.00 6.40
CTL 151016P00042000 P 10/16/15 42.0 6.80 7.30
CTL 151016P00043000 P 10/16/15 43.0 7.70 8.30
CTL 151016P00044000 P 10/16/15 44.0 8.70 9.30
CTL 151016P00045000 P 10/16/15 45.0 9.70 10.20
CTL 151016P00046000 P 10/16/15 46.0 10.50 11.30
CTL 160115C00018000 C 01/15/16 18.0 17.70 18.80
CTL 160115C00019000 C 01/15/16 19.0 16.70 17.80
CTL 160115C00020000 C 01/15/16 20.0 15.70 16.80
CTL 160115C00021000 C 01/15/16 21.0 14.70 15.80
CTL 160115C00022000 C 01/15/16 22.0 13.70 14.80
CTL 160115C00023000 C 01/15/16 23.0 12.70 13.80
CTL 160115C00024000 C 01/15/16 24.0 11.70 12.80
CTL 160115C00025000 C 01/15/16 25.0 10.70 11.70
CTL 160115C00026000 C 01/15/16 26.0 9.70 10.80
CTL 160115C00027000 C 01/15/16 27.0 8.70 9.60
CTL 160115C00028000 C 01/15/16 28.0 7.90 8.60
CTL 160115C00029000 C 01/15/16 29.0 6.90 7.40
CTL 160115C00030000 C 01/15/16 30.0 5.90 6.50
CTL 160115C00031000 C 01/15/16 31.0 5.20 5.60
CTL 160115C00032000 C 01/15/16 32.0 4.40 4.70
CTL 160115C00033000 C 01/15/16 33.0 3.60 3.90
CTL 160115C00034000 C 01/15/16 34.0 3.00 3.20
CTL 160115C00035000 C 01/15/16 35.0 2.45 2.60
CTL 160115C00036000 C 01/15/16 36.0 1.95 2.05
CTL 160115C00037000 C 01/15/16 37.0 1.50 1.65
CTL 160115C00038000 C 01/15/16 38.0 1.15 1.25
CTL 160115C00039000 C 01/15/16 39.0 0.85 0.95
CTL 160115C00040000 C 01/15/16 40.0 0.60 0.75
CTL 160115C00041000 C 01/15/16 41.0 0.45 0.55
CTL 160115C00042000 C 01/15/16 42.0 0.30 0.40
CTL 160115C00043000 C 01/15/16 43.0 0.20 0.30
CTL 160115C00044000 C 01/15/16 44.0 0.15 0.25
CTL 160115C00045000 C 01/15/16 45.0 0.10 0.20
CTL 160115C00046000 C 01/15/16 46.0 0.05 0.15
CTL 160115C00047000 C 01/15/16 47.0 0.00 0.10
CTL 160115C00050000 C 01/15/16 50.0 0.00 0.10
CTL 160115P00018000 P 01/15/16 18.0 0.05 0.15
CTL 160115P00019000 P 01/15/16 19.0 0.05 0.20
CTL 160115P00020000 P 01/15/16 20.0 0.10 0.20
CTL 160115P00021000 P 01/15/16 21.0 0.10 0.25
CTL 160115P00022000 P 01/15/16 22.0 0.15 0.25
CTL 160115P00023000 P 01/15/16 23.0 0.20 0.30
CTL 160115P00024000 P 01/15/16 24.0 0.25 0.35
CTL 160115P00025000 P 01/15/16 25.0 0.30 0.40
CTL 160115P00026000 P 01/15/16 26.0 0.35 0.45
CTL 160115P00027000 P 01/15/16 27.0 0.45 0.55
CTL 160115P00028000 P 01/15/16 28.0 0.60 0.70
CTL 160115P00029000 P 01/15/16 29.0 0.75 0.85
CTL 160115P00030000 P 01/15/16 30.0 0.90 1.00
CTL 160115P00031000 P 01/15/16 31.0 1.15 1.25
CTL 160115P00032000 P 01/15/16 32.0 1.40 1.55
CTL 160115P00033000 P 01/15/16 33.0 1.75 1.90
CTL 160115P00034000 P 01/15/16 34.0 2.15 2.30
CTL 160115P00035000 P 01/15/16 35.0 2.60 2.75
CTL 160115P00036000 P 01/15/16 36.0 3.10 3.30
CTL 160115P00037000 P 01/15/16 37.0 3.70 3.90
CTL 160115P00038000 P 01/15/16 38.0 4.30 4.60
CTL 160115P00039000 P 01/15/16 39.0 5.10 5.30
CTL 160115P00040000 P 01/15/16 40.0 5.80 6.20
CTL 160115P00041000 P 01/15/16 41.0 6.60 7.00
CTL 160115P00042000 P 01/15/16 42.0 7.50 7.90
CTL 160115P00043000 P 01/15/16 43.0 8.10 9.00
CTL 160115P00044000 P 01/15/16 44.0 9.10 9.90
CTL 160115P00045000 P 01/15/16 45.0 9.90 10.90
CTL 160115P00046000 P 01/15/16 46.0 10.80 11.90
CTL 160115P00047000 P 01/15/16 47.0 11.70 12.80
CTL 160115P00050000 P 01/15/16 50.0 14.70 15.80
CTL 170120C00020000 C 01/20/17 20.0 15.70 16.80
CTL 170120C00023000 C 01/20/17 23.0 12.70 13.80
CTL 170120C00025000 C 01/20/17 25.0 10.70 11.80
CTL 170120C00028000 C 01/20/17 28.0 7.80 8.80
CTL 170120C00030000 C 01/20/17 30.0 6.10 6.90
CTL 170120C00033000 C 01/20/17 33.0 3.90 4.90
CTL 170120C00035000 C 01/20/17 35.0 2.80 3.50
CTL 170120C00037000 C 01/20/17 37.0 2.05 2.90
CTL 170120C00040000 C 01/20/17 40.0 1.15 1.60
CTL 170120C00042000 C 01/20/17 42.0 0.75 1.45
CTL 170120C00045000 C 01/20/17 45.0 0.35 0.75
CTL 170120C00047000 C 01/20/17 47.0 0.20 0.75
CTL 170120C00050000 C 01/20/17 50.0 0.05 0.30
CTL 170120C00055000 C 01/20/17 55.0 0.00 0.25
CTL 170120C00060000 C 01/20/17 60.0 0.00 0.10
CTL 170120P00020000 P 01/20/17 20.0 0.45 0.80
CTL 170120P00023000 P 01/20/17 23.0 0.75 1.20
CTL 170120P00025000 P 01/20/17 25.0 1.05 1.55
CTL 170120P00028000 P 01/20/17 28.0 1.75 2.35
CTL 170120P00030000 P 01/20/17 30.0 2.35 3.10
CTL 170120P00033000 P 01/20/17 33.0 3.50 4.40
CTL 170120P00035000 P 01/20/17 35.0 4.50 5.50
CTL 170120P00037000 P 01/20/17 37.0 5.70 6.80
CTL 170120P00040000 P 01/20/17 40.0 7.70 9.10
CTL 170120P00042000 P 01/20/17 42.0 9.20 10.70
CTL 170120P00045000 P 01/20/17 45.0 11.80 13.40
CTL 170120P00047000 P 01/20/17 47.0 13.30 15.10
CTL 170120P00050000 P 01/20/17 50.0 16.00 17.90
CTL 170120P00055000 P 01/20/17 55.0 20.80 22.70
CTL 170120P00060000 P 01/20/17 60.0 25.70 27.60

OPRA data is delayed 15 minutes.