CenturyLink Inc $40.80

down -0.11


22/8/2014 04:00 PM  |  NYSE : CTL  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 40.80
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.27 %)
Prev Close: 40.91
Open: 40.79
Bid: 40.73
Ask: 40.87
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 271813%
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1420I29 11.60 0.00 11.40 1778.0 12.20 792.0 0.0 0
30.00 CTL1420I30 9.40 0.00 10.50 290.0 11.00 168.0 0.0 0
31.00 CTL1420I31 8.50 0.00 9.50 487.0 10.10 112.0 0.0 0
32.00 CTL1420I32 5.50 -1.90 8.50 487.0 9.10 112.0 1.0 1
33.00 CTL1420I33 7.60 0.00 7.50 548.0 8.00 211.0 0.0 0
34.00 CTL1420I34 5.80 0.00 6.50 998.0 7.00 437.0 0.0 0
35.00 CTL1420I35 4.07 -1.53 5.50 2037.0 6.00 758.0 5.0 5
36.00 CTL1420I36 4.39 -0.21 4.50 2006.0 5.00 970.0 1.0 41
37.00 CTL1420I37 3.44 -0.16 3.50 2137.0 4.00 1365.0 1.0 68
38.00 CTL1420I38 2.75 0.10 2.55 1993.0 2.95 1273.0 14.0 824
39.00 CTL1420I39 1.88 -0.37 1.70 715.0 1.90 321.0 35.0 702
40.00 CTL1420I40 1.05 -0.05 0.85 1051.0 1.05 464.0 34.0 1,765
41.00 CTL1420I41 0.40 -0.10 0.35 1326.0 0.45 37.0 185.0 1,363
42.00 CTL1420I42 0.20 0.00 0.15 797.0 0.25 707.0 243.0 7,610
43.00 CTL1420I43 0.10 0.00 0.05 725.0 0.15 770.0 5.0 2,699
44.00 CTL1420I44 0.04 0.00 0.05 100.0 0.10 816.0 3.0 852
45.00 CTL1420I45 0.07 -0.03 0.05 20.0 0.05 551.0 1.0 97
46.00 CTL1420I46 0.25 0.00 0.00 0.0 0.15 762.0 0.0 0
47.00 CTL1420I47 0.25 0.00 0.00 0.0 0.15 631.0 0.0 0
48.00 CTL1420I48 0.25 0.00 0.00 0.0 0.15 641.0 0.0 0
49.00 CTL1420I49 0.25 0.00 0.00 0.0 0.15 647.0 0.0 0
50.00 CTL1420I50 0.25 0.00 0.00 0.0 0.15 796.0 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 0.05 467.0 64.0 146
30.00 CTL1420U30 0.05 -0.05 0.05 37.0 0.05 566.0 1.0 70
31.00 CTL1420U31 0.05 -0.05 0.05 12.0 0.10 905.0 1.0 29
32.00 CTL1420U32 0.10 0.00 0.05 38.0 0.10 934.0 10.0 20
33.00 CTL1420U33 0.18 0.08 0.05 38.0 0.10 903.0 1.0 1
34.00 CTL1420U34 0.11 0.06 0.05 38.0 0.10 866.0 3.0 28
35.00 CTL1420U35 0.50 0.45 0.05 31.0 0.15 1206.0 53.0 79
36.00 CTL1420U36 0.15 0.10 0.05 344.0 0.15 975.0 1.0 1,321
37.00 CTL1420U37 0.10 -0.05 0.05 1025.0 0.15 575.0 12.0 148
38.00 CTL1420U38 0.20 0.00 0.15 547.0 0.20 55.0 76.0 1,559
39.00 CTL1420U39 0.30 -0.02 0.30 1062.0 0.40 688.0 11.0 652
40.00 CTL1420U40 0.65 0.00 0.60 830.0 0.70 431.0 61.0 1,336
41.00 CTL1420U41 1.15 0.00 1.10 1994.0 1.25 294.0 12.0 87
42.00 CTL1420U42 1.90 0.15 1.85 529.0 2.05 443.0 10.0 8
43.00 CTL1420U43 3.60 1.40 2.65 598.0 3.10 593.0 1.0 1
44.00 CTL1420U44 4.60 1.60 3.60 784.0 4.10 615.0 298.0 211
45.00 CTL1420U45 6.20 2.20 4.60 1188.0 5.10 681.0 40.0 67
46.00 CTL1420U46 4.70 0.00 5.50 1089.0 6.10 612.0 0.0 0
47.00 CTL1420U47 5.70 0.00 6.50 1089.0 7.10 613.0 0.0 0
48.00 CTL1420U48 6.70 0.00 7.50 885.0 8.10 419.0 0.0 0
49.00 CTL1420U49 7.80 0.00 8.40 634.0 9.10 420.0 0.0 0
50.00 CTL1420U50 8.80 0.00 9.50 1381.0 10.10 577.0 0.0 0
Trading Center