$39.28 0.00 (0.00%) CenturyLink Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 39.28
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 39.28
Open: 38.90
Bid: 38.01
Ask: 39.53
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 CTL1422K32 6.50 0.00 6.50 1344.0 7.40 49.0 0.0 0
33.00 CTL1422K33 6.50 1.00 5.50 1499.0 6.50 83.0 9.0 12
34.00 CTL1422K34 6.50 1.90 4.60 1402.0 5.50 186.0 2.0 2
35.00 CTL1422K35 3.70 0.00 3.70 1042.0 4.60 333.0 0.0 0
36.00 CTL1422K36 2.80 -0.15 2.95 1497.0 3.60 68.0 10.0 10
37.00 CTL1422K37 2.00 -0.45 2.45 1229.0 2.80 414.0 5.0 5
38.00 CTL1422K38 1.85 0.00 1.75 1295.0 2.00 90.0 21.0 86
39.00 CTL1422K39 1.25 0.00 1.15 899.0 1.35 354.0 167.0 322
40.00 CTL1422K40 0.70 0.00 0.65 1119.0 0.75 3.0 261.0 1,235
41.00 CTL1422K41 0.40 0.00 0.35 1247.0 0.45 104.0 156.0 1,486
42.00 CTL1422K42 0.20 0.00 0.15 1466.0 0.25 382.0 141.0 1,484
43.00 CTL1422K43 0.10 0.00 0.05 592.0 0.15 743.0 16.0 2,234
44.00 CTL1422K44 0.20 0.05 0.05 10.0 0.15 826.0 2.0 11
45.00 CTL1422K45 0.15 0.00 0.05 256.0 0.15 1065.0 0.0 0
46.00 CTL1422K46 0.15 0.00 0.05 10.0 0.15 1069.0 0.0 0
47.00 CTL1422K47 0.10 0.00 0.00 0.0 0.10 770.0 0.0 0
48.00 CTL1422K48 0.10 0.00 0.00 0.0 0.10 765.0 0.0 0
49.00 CTL1422K49 0.10 0.00 0.00 0.0 0.10 839.0 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 0.05 459.0 0.25 959.0 5.0 5
33.00 CTL1422W33 0.25 0.15 0.10 430.0 0.30 2107.0 60.0 73
34.00 CTL1422W34 0.20 0.00 0.15 320.0 0.25 893.0 30.0 86
35.00 CTL1422W35 0.22 0.00 0.20 560.0 0.30 704.0 18.0 49
36.00 CTL1422W36 0.41 0.00 0.30 587.0 0.50 1130.0 50.0 149
37.00 CTL1422W37 0.55 0.00 0.45 883.0 0.60 856.0 21.0 153
38.00 CTL1422W38 0.90 0.15 0.75 5.0 0.90 44.0 21.0 317
39.00 CTL1422W39 1.35 0.00 1.10 434.0 1.30 932.0 1.0 321
40.00 CTL1422W40 1.60 0.00 1.60 711.0 1.75 69.0 4.0 322
41.00 CTL1422W41 2.60 0.35 2.25 979.0 2.80 1396.0 10.0 247
42.00 CTL1422W42 3.20 0.00 3.00 987.0 3.40 439.0 30.0 340
43.00 CTL1422W43 2.80 -1.10 3.90 360.0 4.50 1042.0 8.0 16
44.00 CTL1422W44 5.40 0.50 4.90 177.0 5.50 919.0 23.0 49
45.00 CTL1422W45 5.10 -0.80 5.90 178.0 6.50 1149.0 68.0 978
46.00 CTL1422W46 5.50 -1.40 6.90 104.0 7.50 1233.0 165.0 165
47.00 CTL1422W47 7.80 0.00 7.80 321.0 8.50 676.0 0.0 0
48.00 CTL1422W48 8.80 0.00 8.80 322.0 9.50 723.0 0.0 0
49.00 CTL1422W49 8.90 -1.00 9.90 43.0 10.50 1250.0 10.0 10