$39.64 +0.10 (0.25%) CenturyLink Inc - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 39.64
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.10 (0.25%)
Prev Close: 39.54
Open: 39.84
Bid: 39.56
Ask: 39.72
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1420I29 10.10 0.00 10.10 909.0 11.70 714.0 0.0 0
30.00 CTL1420I30 9.20 0.00 9.20 262.0 10.40 105.0 0.0 0
31.00 CTL1420I31 8.20 0.00 8.20 318.0 9.40 205.0 0.0 0
32.00 CTL1420I32 5.50 -1.70 7.20 318.0 8.40 205.0 1.0 1
33.00 CTL1420I33 6.40 0.00 6.40 373.0 7.30 291.0 0.0 0
34.00 CTL1420I34 5.30 0.00 5.30 413.0 6.40 297.0 0.0 0
35.00 CTL1420I35 5.60 1.20 4.40 1401.0 5.20 1591.0 24.0 24
36.00 CTL1420I36 5.20 1.80 3.40 885.0 4.20 462.0 101.0 41
37.00 CTL1420I37 2.95 0.50 2.45 1657.0 3.20 2018.0 2.0 4
38.00 CTL1420I38 1.55 0.00 1.45 1719.0 1.90 1497.0 6.0 6
39.00 CTL1420I39 0.83 0.18 0.65 1989.0 0.90 1312.0 5.0 23
40.00 CTL1420I40 0.25 0.00 0.15 1061.0 0.25 1196.0 282.0 256
41.00 CTL1420I41 0.05 0.00 0.05 40.0 0.10 1103.0 50.0 1,877
42.00 CTL1420I42 0.03 0.00 0.05 100.0 0.05 927.0 10.0 7,666
43.00 CTL1420I43 0.05 0.00 0.05 636.0 0.05 602.0 5.0 2,740
44.00 CTL1420I44 0.03 -0.02 0.05 103.0 0.05 784.0 5.0 854
45.00 CTL1420I45 0.03 -0.12 0.05 20.0 0.15 969.0 1.0 127
46.00 CTL1420I46 0.10 0.00 0.00 0.0 0.10 690.0 0.0 0
47.00 CTL1420I47 0.10 0.00 0.00 0.0 0.10 746.0 0.0 0
48.00 CTL1420I48 0.10 0.00 0.00 0.0 0.10 584.0 0.0 0
49.00 CTL1420I49 0.05 0.00 0.00 0.0 0.05 310.0 0.0 0
50.00 CTL1420I50 0.05 0.00 0.00 0.0 0.05 314.0 0.0 0

Put Options: CTL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1420U29 0.05 0.00 0.05 24.0 0.05 280.0 64.0 146
30.00 CTL1420U30 0.05 -0.05 0.05 37.0 0.10 649.0 1.0 70
31.00 CTL1420U31 0.05 -0.05 0.05 12.0 0.10 1029.0 1.0 29
32.00 CTL1420U32 0.05 -0.05 0.05 38.0 0.10 1073.0 11.0 31
33.00 CTL1420U33 0.05 -0.05 0.05 38.0 0.10 1023.0 2.0 2
34.00 CTL1420U34 0.11 -0.04 0.05 38.0 0.15 1421.0 3.0 28
35.00 CTL1420U35 0.50 0.40 0.05 31.0 0.10 1088.0 53.0 79
36.00 CTL1420U36 0.02 -0.03 0.05 35.0 0.05 881.0 5.0 1,326
37.00 CTL1420U37 0.05 -0.05 0.05 55.0 0.10 1260.0 4.0 178
38.00 CTL1420U38 0.05 -0.10 0.05 1257.0 0.15 1772.0 2.0 1,476
39.00 CTL1420U39 0.15 0.00 0.15 64.0 0.20 697.0 901.0 1,053
40.00 CTL1420U40 0.55 0.00 0.50 454.0 0.70 1251.0 23.0 1,514
41.00 CTL1420U41 0.80 -0.35 1.15 1914.0 1.60 1492.0 54.0 341
42.00 CTL1420U42 1.65 -0.35 2.00 2001.0 2.60 816.0 25.0 31
43.00 CTL1420U43 2.15 -0.65 2.80 2188.0 3.60 868.0 4.0 29
44.00 CTL1420U44 4.60 0.80 3.80 2115.0 4.60 656.0 298.0 211
45.00 CTL1420U45 3.70 -1.10 4.80 2055.0 5.60 395.0 8.0 59
46.00 CTL1420U46 5.60 0.00 5.60 402.0 6.80 291.0 0.0 0
47.00 CTL1420U47 6.70 0.00 6.70 409.0 7.60 266.0 0.0 0
48.00 CTL1420U48 8.00 0.00 8.00 318.0 9.90 205.0 0.0 0
49.00 CTL1420U49 7.50 0.00 7.50 1216.0 10.90 442.0 0.0 0
50.00 CTL1420U50 8.50 0.00 8.50 1904.0 11.90 642.0 0.0 0