CenturyLink Inc $39.90

up +2.19


29/7/2014 04:01 PM  |  NYSE : CTL  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 39.90
Trade Time: Jul 29 04:01 PM Eastern Daylight Time
Change: 2.19 (5.81 %)
Prev Close: 37.71
Open: 45.43
Bid: 39.75
Ask: 39.90
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 265883%
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1416H29 8.50 0.00 9.70 1235.0 11.60 1192.0 0.0 0
30.00 CTL1416H30 7.50 0.00 9.40 786.0 10.70 696.0 0.0 0
31.00 CTL1416H31 6.50 0.00 8.40 788.0 9.70 696.0 0.0 0
32.00 CTL1416H32 5.50 0.00 7.40 789.0 8.70 698.0 0.0 0
33.00 CTL1416H33 3.60 -0.90 6.40 1258.0 7.70 1211.0 15.0 15
34.00 CTL1416H34 3.50 0.00 5.40 835.0 6.40 635.0 0.0 0
35.00 CTL1416H35 4.36 1.76 4.70 1026.0 5.40 1026.0 39.0 39
36.00 CTL1416H36 3.60 1.65 3.50 1512.0 4.30 870.0 15.0 398
37.00 CTL1416H37 3.50 2.22 2.95 541.0 3.30 523.0 102.0 1,916
38.00 CTL1416H38 2.44 1.83 2.10 99.0 2.35 705.0 206.0 3,584
39.00 CTL1416H39 1.60 1.35 1.40 477.0 1.60 556.0 179.0 634
40.00 CTL1416H40 0.95 0.90 0.85 223.0 1.00 454.0 985.0 130
41.00 CTL1416H41 0.50 0.40 0.45 227.0 0.55 838.0 1702.0 1
42.00 CTL1416H42 0.35 0.30 0.25 20.0 0.30 45.0 6281.0 0
43.00 CTL1416H43 0.25 0.20 0.10 992.0 0.25 999.0 1547.0 0
44.00 CTL1416H44 0.25 0.20 0.05 613.0 0.15 890.0 1054.0 0
45.00 CTL1416H45 0.10 0.05 0.05 29.0 0.10 562.0 269.0 0

Put Options: CTL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1416T29 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
30.00 CTL1416T30 0.05 0.00 0.05 20.0 0.05 86.0 0.0 0
31.00 CTL1416T31 0.05 0.00 0.05 20.0 0.05 34.0 0.0 0
32.00 CTL1416T32 0.10 0.00 0.05 1.0 0.10 886.0 20.0 20
33.00 CTL1416T33 0.05 -0.05 0.05 10.0 0.10 748.0 1.0 80
34.00 CTL1416T34 0.05 0.00 0.05 63.0 0.10 833.0 32.0 251
35.00 CTL1416T35 0.05 -0.05 0.05 360.0 0.10 337.0 5.0 1,550
36.00 CTL1416T36 0.15 -0.05 0.05 849.0 0.15 531.0 200.0 643
37.00 CTL1416T37 0.30 -0.15 0.10 732.0 0.20 502.0 58.0 279
38.00 CTL1416T38 0.30 -0.50 0.20 892.0 0.35 579.0 22.0 238
39.00 CTL1416T39 0.45 -1.10 0.50 729.0 0.65 422.0 443.0 46
40.00 CTL1416T40 1.00 -1.25 0.90 650.0 1.05 619.0 441.0 10
41.00 CTL1416T41 1.20 -1.90 1.45 703.0 1.65 926.0 7.0 0
42.00 CTL1416T42 1.75 -2.25 2.10 689.0 2.45 825.0 58.0 0
43.00 CTL1416T43 2.88 -2.12 2.95 950.0 3.40 952.0 700.0 0
44.00 CTL1416T44 3.50 -2.50 3.50 1628.0 4.30 657.0 1836.0 0
45.00 CTL1416T45 5.10 -1.90 4.80 1168.0 5.30 652.0 485.0 0
Trading Center