CenturyLink Inc $40.86

down -0.13


2/9/2014 04:00 PM  |  NYSE : CTL  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 40.86
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.32 %)
Prev Close: 40.99
Open: 41.07
Bid: 40.78
Ask: 40.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CTL Trend Analysis - it has outperformed the S&P 500 by 272277%
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1420I29 11.40 0.00 11.60 933.0 12.30 1340.0 0.0 0
30.00 CTL1420I30 10.40 0.00 10.40 367.0 11.10 207.0 0.0 0
31.00 CTL1420I31 9.60 0.00 9.60 561.0 10.10 203.0 0.0 0
32.00 CTL1420I32 5.50 -3.10 8.60 922.0 9.10 207.0 1.0 1
33.00 CTL1420I33 7.60 0.00 7.60 895.0 8.10 106.0 0.0 0
34.00 CTL1420I34 6.60 0.00 6.60 921.0 7.10 450.0 0.0 0
35.00 CTL1420I35 6.14 0.54 5.60 934.0 6.00 338.0 10.0 5
36.00 CTL1420I36 5.20 0.60 4.60 1282.0 5.00 534.0 101.0 41
37.00 CTL1420I37 3.68 -0.02 3.70 1264.0 4.00 493.0 1.0 1
38.00 CTL1420I38 2.81 0.11 2.70 1278.0 3.10 659.0 15.0 1
39.00 CTL1420I39 1.89 -0.06 1.80 2247.0 2.05 440.0 1.0 13
40.00 CTL1420I40 1.10 0.00 1.05 1287.0 1.20 476.0 15.0 229
41.00 CTL1420I41 0.50 -0.10 0.50 35.0 0.55 72.0 80.0 1,737
42.00 CTL1420I42 0.25 0.01 0.15 1156.0 0.25 1516.0 305.0 7,506
43.00 CTL1420I43 0.07 0.02 0.05 805.0 0.10 1003.0 1.0 2,708
44.00 CTL1420I44 0.04 -0.06 0.05 100.0 0.10 1333.0 3.0 852
45.00 CTL1420I45 0.07 0.02 0.05 20.0 0.05 1021.0 1.0 97
46.00 CTL1420I46 0.10 0.00 0.00 0.0 0.15 1208.0 0.0 0
47.00 CTL1420I47 0.10 0.00 0.00 0.0 0.15 1113.0 0.0 0
48.00 CTL1420I48 0.10 0.00 0.00 0.0 0.15 1111.0 0.0 0
49.00 CTL1420I49 0.15 0.00 0.00 0.0 0.15 1151.0 0.0 0
50.00 CTL1420I50 0.15 0.00 0.00 0.0 0.10 1285.0 0.0 0

Put Options: CTL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1420U29 0.05 0.00 0.05 24.0 0.05 511.0 64.0 146
30.00 CTL1420U30 0.05 0.00 0.05 37.0 0.05 1021.0 1.0 70
31.00 CTL1420U31 0.05 0.00 0.05 12.0 0.05 983.0 1.0 29
32.00 CTL1420U32 0.05 0.00 0.05 38.0 0.05 965.0 11.0 31
33.00 CTL1420U33 0.05 -0.05 0.05 38.0 0.10 1380.0 2.0 2
34.00 CTL1420U34 0.11 0.01 0.05 38.0 0.10 1465.0 3.0 28
35.00 CTL1420U35 0.50 0.40 0.05 31.0 0.10 1419.0 53.0 79
36.00 CTL1420U36 0.06 0.01 0.05 35.0 0.10 1663.0 7.0 1,321
37.00 CTL1420U37 0.05 0.00 0.05 35.0 0.10 1290.0 4.0 178
38.00 CTL1420U38 0.09 0.04 0.05 1047.0 0.10 793.0 49.0 1,570
39.00 CTL1420U39 0.16 0.06 0.10 1449.0 0.20 1902.0 10.0 670
40.00 CTL1420U40 0.30 0.00 0.25 1146.0 0.35 1516.0 33.0 1,464
41.00 CTL1420U41 0.70 0.05 0.60 1615.0 0.75 2093.0 114.0 183
42.00 CTL1420U42 1.53 0.33 1.30 517.0 1.55 1873.0 5.0 38
43.00 CTL1420U43 2.15 0.10 2.15 345.0 2.45 733.0 25.0 26
44.00 CTL1420U44 4.60 1.65 3.00 1436.0 3.40 1516.0 298.0 211
45.00 CTL1420U45 6.20 2.30 4.00 1458.0 4.40 1548.0 40.0 67
46.00 CTL1420U46 4.90 0.00 5.00 799.0 5.40 800.0 0.0 0
47.00 CTL1420U47 5.90 0.00 5.90 950.0 6.40 464.0 0.0 0
48.00 CTL1420U48 6.80 0.00 6.90 546.0 7.40 120.0 0.0 0
49.00 CTL1420U49 7.80 0.00 8.00 25.0 8.50 25.0 0.0 0
50.00 CTL1420U50 8.90 0.00 9.00 409.0 9.50 692.0 0.0 0
Trading Center