$39.93 -0.01 (-0.03%) CenturyLink Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 39.93
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.03%)
Prev Close: 39.94
Open: 39.97
Bid: 39.91
Ask: 40.30
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 CTL1422K32 7.80 0.00 7.50 1669.0 8.50 1598.0 0.0 0
33.00 CTL1422K33 6.50 -0.30 6.50 1706.0 7.50 1618.0 9.0 12
34.00 CTL1422K34 6.50 0.70 5.50 1714.0 6.50 1515.0 2.0 2
35.00 CTL1422K35 4.80 0.00 4.70 672.0 5.40 634.0 0.0 0
36.00 CTL1422K36 2.80 -1.10 3.70 1555.0 4.50 1507.0 10.0 10
37.00 CTL1422K37 2.00 -1.00 2.85 1237.0 3.50 1427.0 5.0 5
38.00 CTL1422K38 2.45 0.20 2.20 1002.0 2.45 614.0 44.0 125
39.00 CTL1422K39 1.60 -0.15 1.50 94.0 1.65 658.0 7.0 333
40.00 CTL1422K40 0.95 0.00 0.90 180.0 1.05 940.0 9.0 1,337
41.00 CTL1422K41 0.45 -0.05 0.45 929.0 0.55 147.0 116.0 1,666
42.00 CTL1422K42 0.25 0.00 0.20 858.0 0.35 1968.0 25.0 1,836
43.00 CTL1422K43 0.10 0.05 0.05 1309.0 0.15 768.0 6.0 2,216
44.00 CTL1422K44 0.20 0.00 0.05 10.0 0.20 1787.0 2.0 11
45.00 CTL1422K45 0.20 0.00 0.05 256.0 0.15 1435.0 0.0 0
46.00 CTL1422K46 0.15 0.00 0.05 10.0 0.15 1126.0 0.0 0
47.00 CTL1422K47 0.15 0.00 0.00 0.0 0.15 887.0 0.0 0
48.00 CTL1422K48 0.15 0.00 0.00 0.0 0.15 887.0 0.0 0
49.00 CTL1422K49 0.15 0.00 0.00 0.0 0.15 1028.0 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 0.05 262.0 0.20 1644.0 5.0 5
33.00 CTL1422W33 0.25 0.20 0.05 743.0 0.25 2034.0 60.0 73
34.00 CTL1422W34 0.20 0.15 0.05 928.0 0.25 1908.0 30.0 86
35.00 CTL1422W35 0.22 0.12 0.10 778.0 0.25 1645.0 18.0 49
36.00 CTL1422W36 0.20 0.05 0.15 1003.0 0.30 1726.0 2.0 163
37.00 CTL1422W37 0.32 0.02 0.25 879.0 0.35 526.0 30.0 144
38.00 CTL1422W38 0.55 0.00 0.45 108.0 0.55 888.0 4.0 386
39.00 CTL1422W39 0.80 0.05 0.70 699.0 0.85 886.0 10.0 335
40.00 CTL1422W40 0.95 -0.25 1.10 907.0 1.30 839.0 3.0 341
41.00 CTL1422W41 1.80 0.00 1.70 509.0 1.90 952.0 30.0 299
42.00 CTL1422W42 2.40 0.40 2.20 1615.0 2.80 1440.0 1.0 400
43.00 CTL1422W43 3.10 0.30 3.10 1275.0 3.90 1352.0 40.0 56
44.00 CTL1422W44 5.40 1.60 4.10 953.0 4.80 1288.0 23.0 49
45.00 CTL1422W45 5.10 0.40 5.00 1170.0 5.80 1238.0 68.0 978
46.00 CTL1422W46 5.50 -0.10 5.90 1391.0 6.90 1300.0 165.0 165
47.00 CTL1422W47 6.60 0.00 6.90 766.0 7.90 693.0 0.0 0
48.00 CTL1422W48 7.60 0.00 7.90 746.0 8.80 612.0 0.0 0
49.00 CTL1422W49 8.90 0.40 8.90 1280.0 9.80 1187.0 10.0 10