$40.75 +0.23 (0.57%) CenturyLink Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 40.75
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.23 (0.57%)
Prev Close: 40.52
Open: 40.73
Bid: 40.57
Ask: 41.00
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CTL1418J23 18.10 0.90 17.40 980.0 18.20 1234.0 2.0 1
24.00 CTL1418J24 16.20 0.00 16.30 368.0 17.00 168.0 0.0 0
25.00 CTL1418J25 11.55 -3.65 15.30 368.0 16.00 168.0 1.0 1
26.00 CTL1418J26 14.20 0.00 14.30 413.0 15.10 262.0 0.0 0
27.00 CTL1418J27 13.20 0.00 13.30 413.0 14.10 262.0 0.0 0
28.00 CTL1418J28 9.92 -2.28 12.40 379.0 13.20 278.0 6.0 3
29.00 CTL1418J29 9.00 -2.20 11.40 651.0 12.20 278.0 405.0 136
30.00 CTL1418J30 8.10 -2.10 10.40 602.0 11.20 278.0 2.0 2
31.00 CTL1418J31 5.58 -3.62 9.50 633.0 10.00 307.0 1.0 1
32.00 CTL1418J32 6.10 -2.10 8.50 620.0 9.00 292.0 2200.0 592
33.00 CTL1418J33 8.15 0.95 7.50 620.0 8.00 307.0 18.0 18
34.00 CTL1418J34 7.30 1.10 6.50 936.0 7.00 529.0 274.0 1
35.00 CTL1418J35 6.10 0.80 5.50 965.0 6.00 438.0 1.0 1
36.00 CTL1418J36 4.16 -0.14 4.60 1520.0 5.00 889.0 5.0 4
37.00 CTL1418J37 4.20 0.90 3.60 1374.0 4.00 756.0 5826.0 3
38.00 CTL1418J38 3.00 0.45 2.70 1642.0 3.00 811.0 5.0 107
39.00 CTL1418J39 2.00 0.30 1.85 790.0 2.15 790.0 14.0 752
40.00 CTL1418J40 1.30 0.20 1.15 263.0 1.25 64.0 15.0 2,008
41.00 CTL1418J41 0.61 0.06 0.55 923.0 0.65 484.0 114.0 1,253
42.00 CTL1418J42 0.20 -0.02 0.20 678.0 0.25 2.0 62.0 5,868
43.00 CTL1418J43 0.15 0.10 0.05 853.0 0.15 1028.0 5.0 1,073
44.00 CTL1418J44 0.15 0.05 0.05 59.0 0.10 1143.0 69.0 268
45.00 CTL1418J45 0.05 -0.10 0.05 600.0 0.10 1128.0 20.0 39
46.00 CTL1418J46 0.10 0.00 0.05 812.0 0.05 726.0 0.0 0
47.00 CTL1418J47 0.05 0.00 0.05 1.0 0.05 407.0 0.0 0
48.00 CTL1418J48 0.05 0.00 0.00 0.0 0.05 403.0 0.0 0
49.00 CTL1418J49 0.05 0.00 0.00 0.0 0.05 409.0 0.0 0
50.00 CTL1418J50 0.05 0.00 0.00 0.0 0.05 411.0 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 0.05 327.0 1.0 227
24.00 CTL1418V24 0.05 0.00 0.05 10.0 0.05 393.0 0.0 0
25.00 CTL1418V25 0.05 0.00 0.05 38.0 0.05 337.0 2.0 51
26.00 CTL1418V26 0.05 0.00 0.05 38.0 0.05 321.0 11.0 124
27.00 CTL1418V27 0.03 -0.02 0.05 38.0 0.05 323.0 1.0 18
28.00 CTL1418V28 0.05 0.00 0.05 38.0 0.05 336.0 2.0 321
29.00 CTL1418V29 0.05 0.00 0.05 43.0 0.05 312.0 20.0 99
30.00 CTL1418V30 0.05 0.00 0.05 2.0 0.05 725.0 10.0 242
31.00 CTL1418V31 0.05 -0.05 0.05 32.0 0.05 675.0 12.0 487
32.00 CTL1418V32 0.05 -0.05 0.05 2.0 0.10 986.0 8.0 736
33.00 CTL1418V33 0.05 -0.05 0.05 10.0 0.10 1031.0 4.0 451
34.00 CTL1418V34 0.10 0.00 0.05 429.0 0.10 1008.0 8.0 576
35.00 CTL1418V35 0.05 0.00 0.05 482.0 0.10 978.0 25.0 2,169
36.00 CTL1418V36 0.06 -0.06 0.05 627.0 0.10 984.0 20.0 1,293
37.00 CTL1418V37 0.12 0.02 0.05 865.0 0.15 1282.0 20.0 2,039
38.00 CTL1418V38 0.18 0.03 0.10 993.0 0.20 1448.0 56.0 2,185
39.00 CTL1418V39 0.20 -0.15 0.20 1312.0 0.30 1361.0 30.0 2,878
40.00 CTL1418V40 0.55 0.00 0.40 1222.0 0.55 2347.0 3.0 684
41.00 CTL1418V41 1.00 0.00 0.80 734.0 0.90 153.0 10.0 86
42.00 CTL1418V42 1.60 0.00 1.40 995.0 1.65 1138.0 2.0 27
43.00 CTL1418V43 2.45 0.00 2.20 1430.0 2.50 930.0 1.0 6
44.00 CTL1418V44 5.00 1.80 3.10 1339.0 3.50 842.0 8.0 55
45.00 CTL1418V45 4.20 0.00 4.10 752.0 4.50 519.0 0.0 0
46.00 CTL1418V46 5.10 0.00 5.10 825.0 5.50 527.0 0.0 0
47.00 CTL1418V47 6.10 0.00 6.10 691.0 6.50 527.0 0.0 0
48.00 CTL1418V48 7.10 0.00 7.10 676.0 7.50 602.0 0.0 0
49.00 CTL1418V49 8.10 0.00 8.10 573.0 8.50 581.0 0.0 0
50.00 CTL1418V50 9.10 0.00 9.10 409.0 9.60 627.0 0.0 0