$40.57 +0.88 (2.22%) CenturyLink Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 40.57
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.88 (2.22%)
Prev Close: 39.69
Open: 39.80
Bid: 40.50
Ask: 40.63
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 CTL1420L31 8.40 0.00 9.20 889.0 9.80 288.0 0.0 0
32.00 CTL1420L32 7.40 0.00 8.20 200.0 8.80 51.0 0.0 0
33.00 CTL1420L33 6.40 0.00 7.20 240.0 7.80 90.0 0.0 0
34.00 CTL1420L34 5.40 0.00 6.20 703.0 6.80 226.0 0.0 0
35.00 CTL1420L35 6.00 1.50 5.30 695.0 5.80 195.0 20.0 20
36.00 CTL1420L36 5.00 1.50 4.40 641.0 4.90 245.0 18.0 9
37.00 CTL1420L37 2.60 0.00 3.40 685.0 3.90 257.0 0.0 0
38.00 CTL1420L38 1.80 0.00 2.55 500.0 2.85 622.0 40.0 111
39.00 CTL1420L39 1.45 0.39 1.75 49.0 1.95 82.0 10.0 15
40.00 CTL1420L40 0.50 0.00 0.95 286.0 1.05 301.0 5.0 831
41.00 CTL1420L41 0.45 0.26 0.40 526.0 0.45 48.0 306.0 2,072
42.00 CTL1420L42 0.15 0.10 0.10 1336.0 0.20 1004.0 139.0 585
43.00 CTL1420L43 0.06 -0.04 0.05 7.0 0.10 849.0 15.0 241
44.00 CTL1420L44 0.01 -0.04 0.20 588.0 0.05 644.0 10.0 31
45.00 CTL1420L45 0.05 0.00 0.10 225.0 0.05 580.0 0.0 0
46.00 CTL1420L46 0.05 0.00 0.05 69.0 0.05 614.0 0.0 0
47.00 CTL1420L47 0.05 0.00 0.00 0.0 0.05 574.0 0.0 0

Put Options: CTL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 CTL1420X31 0.07 0.02 0.05 20.0 0.05 541.0 8.0 8
32.00 CTL1420X32 0.05 -0.05 0.05 40.0 0.05 569.0 40.0 41
33.00 CTL1420X33 0.05 -0.05 0.05 22.0 0.10 841.0 18.0 18
34.00 CTL1420X34 0.10 0.00 0.05 50.0 0.10 824.0 0.0 0
35.00 CTL1420X35 0.20 0.10 0.05 42.0 0.10 874.0 17.0 12
36.00 CTL1420X36 0.08 0.03 0.05 10.0 0.10 851.0 3.0 262
37.00 CTL1420X37 0.11 0.01 0.05 62.0 0.10 765.0 10.0 428
38.00 CTL1420X38 0.20 0.00 0.05 884.0 0.15 888.0 24.0 207
39.00 CTL1420X39 0.19 -0.26 0.15 1029.0 0.25 921.0 3.0 647
40.00 CTL1420X40 0.40 -0.47 0.35 989.0 0.45 373.0 11.0 278
41.00 CTL1420X41 1.05 -0.40 0.80 338.0 0.90 212.0 10.0 236
42.00 CTL1420X42 1.60 -0.55 1.45 959.0 1.70 856.0 29.0 165
43.00 CTL1420X43 2.60 -0.50 2.30 389.0 2.75 385.0 4.0 4
44.00 CTL1420X44 2.90 -1.20 3.20 492.0 3.70 289.0 10.0 10
45.00 CTL1420X45 5.10 0.00 4.20 437.0 4.70 316.0 0.0 0
46.00 CTL1420X46 6.00 0.00 5.20 393.0 5.70 116.0 0.0 0
47.00 CTL1420X47 7.20 0.20 6.20 1133.0 6.80 964.0 416.0 56