$40.09 +0.39 (0.98%) CenturyLink Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 40.09
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.39 (0.98%)
Prev Close: 39.70
Open: 39.87
Bid: 38.89
Ask: 40.30
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 CTL1422K32 7.00 0.00 7.40 1745.0 8.40 502.0 0.0 0
33.00 CTL1422K33 6.50 0.50 6.40 1804.0 7.40 437.0 9.0 12
34.00 CTL1422K34 6.50 1.40 5.40 1774.0 6.50 937.0 2.0 2
35.00 CTL1422K35 4.20 0.00 4.50 720.0 5.50 254.0 0.0 0
36.00 CTL1422K36 2.80 -0.40 3.60 1820.0 4.50 656.0 10.0 10
37.00 CTL1422K37 2.00 -0.65 2.95 1642.0 3.60 1026.0 5.0 5
38.00 CTL1422K38 2.45 0.40 2.40 421.0 2.65 864.0 44.0 86
39.00 CTL1422K39 1.75 0.40 1.65 29.0 1.85 869.0 10.0 322
40.00 CTL1422K40 1.10 0.20 1.05 25.0 1.20 997.0 65.0 1,318
41.00 CTL1422K41 0.60 0.20 0.55 1491.0 0.70 937.0 537.0 1,576
42.00 CTL1422K42 0.30 0.05 0.25 58.0 0.35 22.0 400.0 1,487
43.00 CTL1422K43 0.15 0.00 0.10 1705.0 0.25 1152.0 5.0 2,221
44.00 CTL1422K44 0.20 0.05 0.05 10.0 0.20 1080.0 2.0 11
45.00 CTL1422K45 0.15 0.00 0.05 256.0 0.20 977.0 0.0 0
46.00 CTL1422K46 0.10 0.00 0.05 10.0 0.15 1066.0 0.0 0
47.00 CTL1422K47 0.10 0.00 0.00 0.0 0.15 821.0 0.0 0
48.00 CTL1422K48 0.10 0.00 0.00 0.0 0.15 823.0 0.0 0
49.00 CTL1422K49 0.10 0.00 0.00 0.0 0.15 1016.0 0.0 0

Put Options: CTL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 CTL1422W32 0.25 0.20 0.05 10.0 0.25 1229.0 5.0 5
33.00 CTL1422W33 0.25 0.20 0.05 546.0 0.25 1554.0 60.0 73
34.00 CTL1422W34 0.20 0.10 0.05 818.0 0.30 1407.0 30.0 86
35.00 CTL1422W35 0.22 0.07 0.10 853.0 0.35 1568.0 18.0 49
36.00 CTL1422W36 0.25 0.00 0.15 899.0 0.35 1261.0 40.0 163
37.00 CTL1422W37 0.40 0.00 0.25 832.0 0.45 1186.0 30.0 143
38.00 CTL1422W38 0.50 -0.15 0.45 269.0 0.60 869.0 62.0 306
39.00 CTL1422W39 0.75 -0.10 0.70 323.0 0.80 82.0 151.0 321
40.00 CTL1422W40 1.15 -0.15 1.10 401.0 1.25 283.0 40.0 322
41.00 CTL1422W41 2.00 0.00 1.60 663.0 1.85 248.0 24.0 269
42.00 CTL1422W42 2.40 -0.25 2.25 1086.0 2.65 638.0 1.0 400
43.00 CTL1422W43 3.10 -0.30 3.00 1428.0 3.50 699.0 40.0 16
44.00 CTL1422W44 5.40 1.10 3.90 970.0 4.60 1063.0 23.0 49
45.00 CTL1422W45 5.10 -0.20 4.90 794.0 5.60 1102.0 68.0 978
46.00 CTL1422W46 5.50 -0.80 5.80 1430.0 6.60 1290.0 165.0 165
47.00 CTL1422W47 7.30 0.00 6.90 603.0 7.60 657.0 0.0 0
48.00 CTL1422W48 8.30 0.00 7.40 39.0 8.60 1027.0 0.0 0
49.00 CTL1422W49 8.90 -0.40 8.90 786.0 9.60 1073.0 10.0 10