CenturyLink Inc $39.24

down -0.53


31/7/2014 04:02 PM  |  NYSE : CTL  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 39.24
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -0.53 (-1.33 %)
Prev Close: 39.77
Open: 39.55
Bid: 39.23
Ask: 39.24
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 261486%
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1416H29 10.60 0.00 10.10 1096.0 10.60 1138.0 0.0 0
30.00 CTL1416H30 9.60 0.00 9.10 818.0 9.60 353.0 0.0 0
31.00 CTL1416H31 8.60 0.00 8.10 876.0 8.60 396.0 0.0 0
32.00 CTL1416H32 7.60 0.00 7.10 1177.0 7.60 1141.0 10.0 10
33.00 CTL1416H33 3.60 -3.00 6.10 1265.0 6.60 1039.0 15.0 15
34.00 CTL1416H34 5.60 0.00 5.10 551.0 5.60 252.0 0.0 0
35.00 CTL1416H35 4.36 -0.34 4.10 1227.0 4.60 763.0 39.0 56
36.00 CTL1416H36 3.40 -0.30 3.20 1035.0 3.60 774.0 6.0 400
37.00 CTL1416H37 3.18 0.00 2.35 696.0 2.65 553.0 5.0 1,960
38.00 CTL1416H38 1.75 -0.60 1.65 311.0 1.85 556.0 154.0 3,548
39.00 CTL1416H39 1.07 -0.58 1.00 468.0 1.15 349.0 1.0 660
40.00 CTL1416H40 0.65 -0.30 0.55 506.0 0.70 401.0 35.0 609
41.00 CTL1416H41 0.30 -0.20 0.25 907.0 0.40 443.0 155.0 1,008
42.00 CTL1416H42 0.16 -0.09 0.15 21.0 0.20 166.0 42.0 4,807
43.00 CTL1416H43 0.05 -0.06 0.05 576.0 0.15 780.0 4.0 1,384
44.00 CTL1416H44 0.05 -0.05 0.05 10.0 0.10 627.0 5.0 1,102
45.00 CTL1416H45 0.10 0.00 0.05 29.0 0.10 804.0 269.0 210

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 0.05 297.0 0.0 0
30.00 CTL1416T30 0.05 0.00 0.05 20.0 0.05 297.0 0.0 0
31.00 CTL1416T31 0.05 0.00 0.05 20.0 0.05 288.0 0.0 0
32.00 CTL1416T32 0.10 0.00 0.05 1.0 0.10 816.0 20.0 20
33.00 CTL1416T33 0.03 -0.07 0.05 10.0 0.10 801.0 70.0 80
34.00 CTL1416T34 0.05 -0.05 0.05 63.0 0.10 648.0 32.0 273
35.00 CTL1416T35 0.05 -0.05 0.05 652.0 0.10 33.0 5.0 1,555
36.00 CTL1416T36 0.11 0.06 0.10 760.0 0.20 198.0 70.0 654
37.00 CTL1416T37 0.25 0.08 0.15 744.0 0.30 274.0 34.0 305
38.00 CTL1416T38 0.50 0.20 0.40 1066.0 0.55 217.0 6.0 254
39.00 CTL1416T39 0.80 0.26 0.75 1038.0 0.90 213.0 52.0 288
40.00 CTL1416T40 1.32 0.37 1.30 477.0 1.45 187.0 22.0 311
41.00 CTL1416T41 1.85 0.30 1.95 903.0 2.15 91.0 3.0 6
42.00 CTL1416T42 1.75 -0.50 2.75 1031.0 3.10 570.0 58.0 24
43.00 CTL1416T43 3.14 0.00 3.50 1587.0 4.00 331.0 3.0 280
44.00 CTL1416T44 4.80 0.74 4.60 1189.0 5.00 439.0 5.0 545
45.00 CTL1416T45 5.70 0.90 5.40 1781.0 5.90 189.0 10.0 153
Trading Center