CENTURYLINK $37.67

up +0.22


17/5/2013 04:17 PM  |  NYSE : CTL  |  Industries : Information / Wired Telecommunications Carriers
Last Trade: 37.67
Trade Time: May 17 4:58 PM Eastern Daylight Time
Change: 0.22 (0.59 %)
Prev Close: 37.45
Open: 37.62
Bid: 37.31
Ask: 37.65
12 Mo. Price Change : -2% - CTL has underperformed the S&P 500 by 28%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: CTL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CTL1318E27 0.00 0.00 8.90 10 12.50 343 0 0
28.00 CTL1318E28 0.00 0.00 7.90 10 10.00 33 0 0
29.00 CTL1318E29 0.00 0.00 6.90 250 10.50 337 0 0
30.00 CTL1318E30 7.55 0.00 7.60 27 7.70 100 0 4
31.00 CTL1318E31 0.00 0.00 4.90 481 8.40 219 0 0
32.00 CTL1318E32 5.30 0.00 5.60 27 5.70 105 0 10
33.00 CTL1318E33 4.54 0.00 4.60 34 4.70 131 0 56
34.00 CTL1318E34 4.00 0.00 3.60 34 3.70 37 0 349
35.00 CTL1318E35 2.68 0.08 2.60 555 2.70 39 41 1,699
36.00 CTL1318E36 1.61 0.11 1.60 455 1.70 668 51 3,283
37.00 CTL1318E37 0.55 0.05 0.60 363 0.70 992 304 12,167
38.00 CTL1318E38 0.05 0.00 0.00 0 0.05 1811 75 4,798
39.00 CTL1318E39 0.05 0.00 0.00 0 0.05 1123 10 2,536
40.00 CTL1318E40 0.05 0.00 0.00 0 0.05 1917 0 383
41.00 CTL1318E41 0.07 0.00 0.00 0 0.05 1932 0 43
42.00 CTL1318E42 0.00 0.00 0.00 0 0.10 1934 0 0
43.00 CTL1318E43 0.00 0.00 0.00 0 0.10 1937 0 0

Put Options: CTL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CTL1318Q27 0.00 0.00 0.00 0 0.10 1916 0 0
28.00 CTL1318Q28 0.05 0.00 0.00 0 0.05 1749 0 28
29.00 CTL1318Q29 0.00 0.00 0.00 0 0.10 1853 0 0
30.00 CTL1318Q30 0.10 0.00 0.00 0 0.10 1780 0 10
31.00 CTL1318Q31 0.07 0.00 0.00 0 0.05 1708 0 21
32.00 CTL1318Q32 0.05 0.00 0.00 0 0.05 1803 0 779
33.00 CTL1318Q33 0.05 0.00 0.00 0 0.05 1836 0 1,180
34.00 CTL1318Q34 0.01 -0.02 0.00 0 0.05 1044 10 1,537
35.00 CTL1318Q35 0.04 0.01 0.00 0 0.05 860 10 14,115
36.00 CTL1318Q36 0.03 -0.02 0.00 0 0.05 1837 10 5,023
37.00 CTL1318Q37 0.05 0.00 0.00 0 0.05 1802 11 7,653
38.00 CTL1318Q38 0.37 -0.20 0.30 994 0.40 1174 17 3,246
39.00 CTL1318Q39 1.40 -0.05 1.30 80 1.40 34 7 927
40.00 CTL1318Q40 0.00 0.00 1.60 1013 3.90 1110 0 0
41.00 CTL1318Q41 0.00 0.00 1.75 221 5.00 367 0 0
42.00 CTL1318Q42 0.00 0.00 2.75 209 6.00 386 0 0
43.00 CTL1318Q43 0.00 0.00 3.60 33 5.50 33 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center