CENTURYLINK Inc

(NYSE: CTL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.76 Up +0.01 +0.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 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.CTL4JIC023000 18.10 +18.10 NA 0.44 17.200 18.2 4 1
24.000 126.2.CTL4JIC024000 NA NA NA NA 16.200 17.2 NA NA
25.000 126.2.CTL4JIC025000 NA NA NA NA 15.200 16.2 NA NA
26.000 126.2.CTL4JIC026000 NA NA NA NA 14.200 15.2 NA NA
27.000 126.2.CTL4JIC027000 NA NA NA NA 13.200 14.2 NA NA
28.000 126.2.CTL4JIC028000 NA NA NA NA 12.200 13.2 NA NA
29.000 126.2.CTL4JIC029000 NA NA NA NA 11.200 12.2 NA NA
30.000 126.2.CTL4JIC030000 NA NA NA NA 10.300 11.3 NA NA
31.000 126.2.CTL4JIC031000 NA NA NA NA 9.300 10.3 NA 1
32.000 126.2.CTL4JIC032000 NA NA NA NA 8.400 9.3 NA NA
33.000 126.2.CTL4JIC033000 8.15 +8.15 NA 0.34 7.500 8.1 36 18
34.000 126.2.CTL4JIC034000 7.30 +2.31 +46.29% 0.34 6.500 7.1 548 1
35.000 126.2.CTL4JIC035000 6.10 -0.01 -0.16% 0.34 5.500 6.1 1 1
36.000 126.2.CTL4JIC036000 4.16 -0.94 -18.43% 0.34 4.500 5.1 5 4
37.000 126.2.CTL4JIC037000 4.20 -0.50 -10.64% 0.34 3.500 4.1 11,652 3
38.000 126.2.CTL4JIC038000 3.00 unch unch 0.44 2.600 3.2 2 105
39.000 126.2.CTL4JIC039000 2.00 unch unch 0.34 1.850 2.1 5 764
40.000 126.2.CTL4JIC040000 1.20 -0.05 -4.00% 0.54 1.150 1.3 207 2,016
41.000 126.2.CTL4JIC041000 0.60 -0.01 -1.64% 0.65 0.550 0.65 374 1,327
42.000 126.2.CTL4JIC042000 0.20 unch unch 0.25 0.200 0.25 687 5,915
43.000 126.2.CTL4JIC043000 0.15 +0.05 +50.00% 0.15 0.050 0.15 8 1,078
44.000 126.2.CTL4JIC044000 0.15 +0.02 +15.38% 0.1 NA 0.1 79 268
45.000 126.2.CTL4JIC045000 0.05 +0.05 NA 0.1 NA 0.1 45 39
46.000 126.2.CTL4JIC046000 NA NA NA NA NA 0.05 NA NA
47.000 126.2.CTL4JIC047000 NA NA NA NA NA 0.05 NA NA
48.000 126.2.CTL4JIC048000 NA NA NA NA NA 0.05 NA NA
49.000 126.2.CTL4JIC049000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.CTL4JIC050000 NA NA NA NA NA 0.05 NA NA
OCTOBER 18, 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.CTL4VIC023000 0.05 +0.05 NA 0.05 NA 0.05 1 227
24.000 126.2.CTL4VIC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.CTL4VIC025000 NA NA NA NA NA 0.05 NA 51
26.000 126.2.CTL4VIC026000 0.05 unch unch 0.05 NA 0.05 1 124
27.000 126.2.CTL4VIC027000 0.03 +0.03 NA 0.05 NA 0.05 1 18
28.000 126.2.CTL4VIC028000 0.05 +0.05 NA 0.05 NA 0.05 2 321
29.000 126.2.CTL4VIC029000 0.05 -0.05 -50.00% 0.05 NA 0.05 20 99
30.000 126.2.CTL4VIC030000 0.05 +0.05 NA 0.05 NA 0.05 20 242
31.000 126.2.CTL4VIC031000 0.05 +0.05 NA 0.05 NA 0.05 12 487
32.000 126.2.CTL4VIC032000 0.05 -0.10 -66.67% 0.1 NA 0.1 10 736
33.000 126.2.CTL4VIC033000 0.05 -0.17 -77.27% 0.1 NA 0.1 4 451
34.000 126.2.CTL4VIC034000 0.10 -0.10 -50.00% 0.1 NA 0.1 93 576
35.000 126.2.CTL4VIC035000 0.06 -0.04 -40.00% 0.1 NA 0.1 20 2,169
36.000 126.2.CTL4VIC036000 0.07 -0.04 -36.36% 0.1 NA 0.1 20 1,310
37.000 126.2.CTL4VIC037000 0.11 -0.12 -52.17% 0.15 0.050 0.15 20 2,056
38.000 126.2.CTL4VIC038000 0.18 -0.12 -40.00% 0.15 0.100 0.15 42 2,181
39.000 126.2.CTL4VIC039000 0.25 +0.05 +25.00% 0.3 0.200 0.3 32 2,878
40.000 126.2.CTL4VIC040000 0.40 -0.15 -27.27% 0.5 0.400 0.5 137 684
41.000 126.2.CTL4VIC041000 0.85 -0.15 -15.00% 0.66 0.750 0.9 63 86
42.000 126.2.CTL4VIC042000 1.35 -0.25 -15.63% 0.36 1.350 1.6 22 27
43.000 126.2.CTL4VIC043000 2.45 +0.15 +6.52% 0.21 2.100 2.45 1 6
44.000 126.2.CTL4VIC044000 5.00 +5.00 NA 0.36 3.000 3.6 8 55
45.000 126.2.CTL4VIC045000 NA NA NA NA 4.000 4.6 NA NA
46.000 126.2.CTL4VIC046000 NA NA NA NA 4.900 5.6 NA NA
47.000 126.2.CTL4VIC047000 NA NA NA NA 5.900 6.7 NA NA
48.000 126.2.CTL4VIC048000 NA NA NA NA 6.900 7.7 NA NA
49.000 126.2.CTL4VIC049000 NA NA NA NA 7.700 8.8 NA NA
50.000 126.2.CTL4VIC050000 NA NA NA NA 8.900 9.7 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 2:18 PM ET