CenturyLink Inc $37.31

up +0.29


22/7/2014 04:00 PM  |  NYSE : CTL  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 37.31
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.29 (0.78 %)
Prev Close: 37.02
Open: 37.14
Bid: 37.23
Ask: 37.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CTL Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: CTL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CTL1416H29 7.60 0.00 7.90 555.0 8.60 651.0 0.0 0
30.00 CTL1416H30 6.70 0.00 6.90 853.0 7.60 693.0 0.0 0
31.00 CTL1416H31 5.70 0.00 6.00 826.0 6.60 687.0 0.0 0
32.00 CTL1416H32 4.70 0.00 5.00 827.0 5.60 706.0 0.0 0
33.00 CTL1416H33 3.60 -0.10 4.00 863.0 4.60 688.0 15.0 15
34.00 CTL1416H34 2.80 0.00 2.80 50.0 3.70 762.0 0.0 0
35.00 CTL1416H35 2.05 -0.05 2.30 1100.0 2.70 1037.0 5.0 39
36.00 CTL1416H36 1.60 0.20 1.60 175.0 1.75 1199.0 40.0 399
37.00 CTL1416H37 1.00 0.20 0.90 836.0 1.00 497.0 66.0 1,800
38.00 CTL1416H38 0.45 0.10 0.45 40.0 0.50 85.0 381.0 2,807
39.00 CTL1416H39 0.16 0.02 0.15 1103.0 0.25 489.0 174.0 418
40.00 CTL1416H40 0.10 0.05 0.05 569.0 0.10 453.0 2.0 20
41.00 CTL1416H41 0.05 0.00 0.05 20.0 0.05 107.0 0.0 0
42.00 CTL1416H42 0.05 0.00 0.00 0.0 0.05 569.0 0.0 0
43.00 CTL1416H43 0.05 0.00 0.00 0.0 0.05 304.0 0.0 0
44.00 CTL1416H44 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
45.00 CTL1416H45 0.05 0.00 0.00 0.0 0.05 337.0 0.0 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 0.05 213.0 0.0 0
30.00 CTL1416T30 0.10 0.00 0.05 20.0 0.05 289.0 0.0 0
31.00 CTL1416T31 0.10 0.00 0.05 20.0 0.10 865.0 0.0 0
32.00 CTL1416T32 0.05 0.00 0.05 1.0 0.10 1148.0 0.0 0
33.00 CTL1416T33 0.05 0.00 0.05 37.0 0.10 425.0 1.0 80
34.00 CTL1416T34 0.16 0.06 0.05 927.0 0.15 1600.0 15.0 251
35.00 CTL1416T35 0.20 0.00 0.10 990.0 0.20 346.0 3.0 1,552
36.00 CTL1416T36 0.30 -0.10 0.30 493.0 0.35 289.0 29.0 593
37.00 CTL1416T37 0.60 -0.15 0.60 615.0 0.65 35.0 30.0 137
38.00 CTL1416T38 1.05 -0.20 1.10 404.0 1.20 467.0 65.0 137
39.00 CTL1416T39 2.14 0.00 1.70 734.0 2.05 759.0 5.0 34
40.00 CTL1416T40 2.75 -0.10 2.55 758.0 3.10 837.0 10.0 0
41.00 CTL1416T41 3.80 0.00 3.40 815.0 4.10 778.0 0.0 0
42.00 CTL1416T42 4.80 0.00 4.40 801.0 5.10 831.0 0.0 0
43.00 CTL1416T43 5.70 0.00 5.40 771.0 6.10 821.0 0.0 0
44.00 CTL1416T44 6.70 0.00 6.40 690.0 7.10 629.0 0.0 0
45.00 CTL1416T45 7.70 0.00 7.20 747.0 8.20 700.0 0.0 0
Trading Center