$40.89 +0.49 (1.21%) CenturyLink Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 40.89
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.49 (1.21%)
Prev Close: 40.40
Open: 40.39
Bid: 40.79
Ask: 40.88
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CTL1418J23 18.10 1.80 17.20 1555.0 18.00 183.0 2.0 1
24.00 CTL1418J24 14.30 0.00 16.00 286.0 17.20 67.0 0.0 0
25.00 CTL1418J25 11.55 -2.85 14.00 459.0 16.10 38.0 1.0 1
26.00 CTL1418J26 13.60 0.00 14.10 518.0 15.20 50.0 0.0 0
27.00 CTL1418J27 12.60 0.00 13.10 623.0 14.10 193.0 0.0 0
28.00 CTL1418J28 9.92 -1.38 12.20 623.0 13.10 193.0 6.0 3
29.00 CTL1418J29 9.00 -1.60 11.20 623.0 12.10 193.0 405.0 136
30.00 CTL1418J30 6.78 -2.92 10.20 623.0 11.10 193.0 2.0 2
31.00 CTL1418J31 5.58 -3.12 9.20 604.0 10.10 240.0 1.0 1
32.00 CTL1418J32 6.10 -1.60 8.20 716.0 9.00 189.0 2200.0 592
33.00 CTL1418J33 8.15 1.45 7.20 605.0 8.10 208.0 18.0 18
34.00 CTL1418J34 7.30 1.60 6.20 741.0 7.00 203.0 274.0 1
35.00 CTL1418J35 6.10 1.40 5.20 1036.0 6.00 203.0 1.0 1
36.00 CTL1418J36 4.16 0.36 4.00 2233.0 5.00 87.0 5.0 4
37.00 CTL1418J37 4.18 1.38 3.30 1725.0 4.00 77.0 5826.0 3
38.00 CTL1418J38 2.80 0.55 2.70 1408.0 3.10 189.0 15.0 105
39.00 CTL1418J39 2.00 0.60 1.80 1359.0 2.10 533.0 5.0 764
40.00 CTL1418J40 1.20 0.44 1.10 1781.0 1.25 558.0 60.0 2,128
41.00 CTL1418J41 0.55 0.15 0.50 1445.0 0.60 973.0 138.0 1,596
42.00 CTL1418J42 0.15 0.10 0.15 62.0 0.20 433.0 89.0 6,504
43.00 CTL1418J43 0.05 -0.05 0.05 40.0 0.10 806.0 7.0 1,075
44.00 CTL1418J44 0.10 0.05 0.05 59.0 0.05 486.0 69.0 268
45.00 CTL1418J45 0.11 0.01 0.05 600.0 0.10 963.0 20.0 39
46.00 CTL1418J46 0.10 0.00 0.05 812.0 0.10 795.0 0.0 0
47.00 CTL1418J47 0.10 0.00 0.05 1.0 0.10 770.0 0.0 0
48.00 CTL1418J48 0.10 0.00 0.00 0.0 0.10 769.0 0.0 0
49.00 CTL1418J49 0.10 0.00 0.00 0.0 0.10 775.0 0.0 0
50.00 CTL1418J50 0.15 0.00 0.00 0.0 0.10 993.0 0.0 0

Put Options: CTL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CTL1418V23 0.05 0.00 0.05 20.0 0.05 436.0 1.0 227
24.00 CTL1418V24 0.05 0.00 0.05 10.0 0.05 455.0 0.0 0
25.00 CTL1418V25 0.05 0.00 0.05 38.0 0.05 512.0 2.0 51
26.00 CTL1418V26 0.05 0.00 0.05 38.0 0.05 512.0 11.0 124
27.00 CTL1418V27 0.03 -0.02 0.05 38.0 0.05 486.0 1.0 18
28.00 CTL1418V28 0.05 0.00 0.05 38.0 0.05 479.0 2.0 321
29.00 CTL1418V29 0.05 0.00 0.05 43.0 0.05 475.0 20.0 99
30.00 CTL1418V30 0.03 -0.02 0.05 2.0 0.05 486.0 17.0 234
31.00 CTL1418V31 0.05 0.00 0.05 32.0 0.05 472.0 12.0 487
32.00 CTL1418V32 0.05 0.00 0.05 1.0 0.05 477.0 1.0 736
33.00 CTL1418V33 0.05 -0.05 0.05 10.0 0.10 1008.0 20.0 451
34.00 CTL1418V34 0.08 -0.02 0.05 429.0 0.10 981.0 8.0 576
35.00 CTL1418V35 0.05 -0.05 0.05 482.0 0.10 940.0 25.0 2,169
36.00 CTL1418V36 0.05 0.00 0.05 4.0 0.10 970.0 14.0 1,356
37.00 CTL1418V37 0.12 0.07 0.05 552.0 0.10 923.0 20.0 2,056
38.00 CTL1418V38 0.13 0.00 0.05 489.0 0.10 78.0 1.0 2,423
39.00 CTL1418V39 0.30 0.00 0.10 1276.0 0.20 1665.0 12.0 2,894
40.00 CTL1418V40 0.35 -0.20 0.25 391.0 0.40 1684.0 272.0 621
41.00 CTL1418V41 0.75 -0.15 0.65 69.0 0.70 5.0 123.0 176
42.00 CTL1418V42 1.65 0.00 1.20 579.0 1.50 1266.0 34.0 110
43.00 CTL1418V43 2.50 0.05 2.10 177.0 3.00 1432.0 18.0 19
44.00 CTL1418V44 5.00 1.60 3.10 38.0 3.90 373.0 8.0 55
45.00 CTL1418V45 4.40 0.00 3.40 1345.0 5.40 680.0 0.0 0
46.00 CTL1418V46 5.40 0.00 4.40 668.0 6.40 387.0 0.0 0
47.00 CTL1418V47 6.40 0.00 5.40 667.0 7.40 387.0 0.0 0
48.00 CTL1418V48 7.40 0.00 6.90 219.0 8.00 198.0 0.0 0
49.00 CTL1418V49 7.30 0.00 6.90 1081.0 10.40 436.0 0.0 0
50.00 CTL1418V50 9.40 0.00 7.90 1673.0 11.40 1108.0 0.0 0