CENTURYLINK Inc

(NYSE: CTL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.57 Up +0.12 +0.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.CTL4EHC023000 NA NA NA NA 11.100 11.9 NA NA
24.000 126.2.CTL4EHC024000 10.10 +10.10 NA 0.33 10.100 10.9 10 10
25.000 126.2.CTL4EHC025000 NA NA NA NA 9.300 9.7 NA NA
26.000 126.2.CTL4EHC026000 NA NA NA NA 8.300 8.7 NA NA
27.000 126.2.CTL4EHC027000 NA NA NA NA 7.300 7.7 NA NA
28.000 126.2.CTL4EHC028000 5.65 +5.65 NA 0.23 6.300 6.8 2 2
29.000 126.2.CTL4EHC029000 NA NA NA NA 5.300 5.8 NA NA
30.000 126.2.CTL4EHC030000 4.53 +0.78 +20.80% 0.13 4.400 4.7 1 11
31.000 126.2.CTL4EHC031000 3.70 -0.20 -5.13% 0.13 3.400 3.7 8 1,111
32.000 126.2.CTL4EHC032000 3.00 +0.43 +16.73% 0.23 2.450 2.8 5 475
33.000 126.2.CTL4EHC033000 1.86 +0.01 +0.54% 0.28 1.700 1.85 1 2,871
34.000 126.2.CTL4EHC034000 1.03 +0.02 +1.98% 0.48 1.000 1.05 20 3,916
35.000 126.2.CTL4EHC035000 0.45 -0.05 -10.00% 0.55 0.500 0.55 383 2,088
36.000 126.2.CTL4EHC036000 0.18 -0.03 -14.29% 0.25 0.200 0.25 171 726
37.000 126.2.CTL4EHC037000 0.10 unch unch 0.1 0.050 0.1 19 32
38.000 126.2.CTL4EHC038000 0.05 +0.05 NA 0.1 NA 0.1 10 10
39.000 126.2.CTL4EHC039000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.CTL4EHC040000 NA NA NA NA NA 0.05 NA NA
41.000 126.2.CTL4EHC041000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.CTL4QHC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.CTL4QHC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.CTL4QHC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.CTL4QHC026000 0.04 -0.03 -42.86% 0.05 NA 0.05 5 5
27.000 126.2.CTL4QHC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.CTL4QHC028000 0.07 -0.02 -22.22% 0.1 NA 0.1 14 42
29.000 126.2.CTL4QHC029000 0.09 -0.04 -30.77% 0.1 NA 0.1 44 87
30.000 126.2.CTL4QHC030000 0.10 unch unch 0.15 NA 0.15 113 5,284
31.000 126.2.CTL4QHC031000 0.10 -0.01 -9.09% 0.1 0.050 0.1 45 4,108
32.000 126.2.CTL4QHC032000 0.17 +0.02 +13.33% 0.2 0.100 0.2 39 369
33.000 126.2.CTL4QHC033000 0.30 unch unch 0.35 0.300 0.35 69 797
34.000 126.2.CTL4QHC034000 0.57 -0.03 -5.00% 0.6 0.550 0.6 13 1,210
35.000 126.2.CTL4QHC035000 1.05 -0.10 -8.70% 0.67 1.050 1.1 25 2,056
36.000 126.2.CTL4QHC036000 1.80 +0.05 +2.86% 0.37 1.650 1.8 20 23
37.000 126.2.CTL4QHC037000 NA NA NA NA 2.450 2.8 NA NA
38.000 126.2.CTL4QHC038000 NA NA NA NA 3.400 3.8 NA NA
39.000 126.2.CTL4QHC039000 NA NA NA NA 4.400 4.8 NA NA
40.000 126.2.CTL4QHC040000 NA NA NA NA 5.300 5.8 NA NA
41.000 126.2.CTL4QHC041000 NA NA NA NA 6.300 6.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:14 PM ET