CENTURYLINK Inc

(NYSE: CTL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.31 Up +0.29 +0.78%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.CTL4HGC029000 NA NA NA NA 7.900 8.6 NA NA
30.000 126.2.CTL4HGC030000 NA NA NA NA 6.900 7.6 NA NA
31.000 126.2.CTL4HGC031000 NA NA NA NA 6.000 6.6 NA NA
32.000 126.2.CTL4HGC032000 NA NA NA NA 5.000 5.6 NA NA
33.000 126.2.CTL4HGC033000 3.60 +3.60 NA 0.29 4.000 4.6 15 15
34.000 126.2.CTL4HGC034000 NA NA NA NA 3.100 3.7 NA NA
35.000 126.2.CTL4HGC035000 2.05 -0.10 -4.65% 0.39 2.300 2.7 5 39
36.000 126.2.CTL4HGC036000 1.60 +0.15 +10.34% 0.44 1.600 1.75 39 399
37.000 126.2.CTL4HGC037000 1.00 +0.20 +25.00% 0.69 0.900 1 61 1,800
38.000 126.2.CTL4HGC038000 0.45 +0.10 +28.57% 0.5 0.450 0.5 381 2,807
39.000 126.2.CTL4HGC039000 0.16 +0.02 +14.29% 0.2 0.150 0.2 169 418
40.000 126.2.CTL4HGC040000 0.10 unch unch 0.1 0.050 0.1 2 20
41.000 126.2.CTL4HGC041000 NA NA NA NA NA 0.05 NA NA
42.000 126.2.CTL4HGC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.CTL4HGC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.CTL4HGC044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.CTL4HGC045000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.CTL4TGC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.CTL4TGC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.CTL4TGC031000 NA NA NA NA NA 0.1 NA NA
32.000 126.2.CTL4TGC032000 NA NA NA NA NA 0.1 NA NA
33.000 126.2.CTL4TGC033000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 80
34.000 126.2.CTL4TGC034000 0.16 +0.01 +6.67% 0.15 0.050 0.15 80 251
35.000 126.2.CTL4TGC035000 0.20 unch unch 0.2 0.100 0.2 1 1,552
36.000 126.2.CTL4TGC036000 0.30 -0.10 -25.00% 0.35 0.300 0.35 29 593
37.000 126.2.CTL4TGC037000 0.60 -0.15 -20.00% 0.65 0.600 0.65 30 137
38.000 126.2.CTL4TGC038000 1.05 -0.20 -16.00% 0.51 1.100 1.2 65 137
39.000 126.2.CTL4TGC039000 2.14 -0.96 -30.97% 0.36 1.700 2.05 5 34
40.000 126.2.CTL4TGC040000 2.75 +2.75 NA 0.41 2.550 3.1 10 NA
41.000 126.2.CTL4TGC041000 NA NA NA NA 3.400 4.1 NA NA
42.000 126.2.CTL4TGC042000 NA NA NA NA 4.400 5.1 NA NA
43.000 126.2.CTL4TGC043000 NA NA NA NA 5.400 6.1 NA NA
44.000 126.2.CTL4TGC044000 NA NA NA NA 6.400 7.1 NA NA
45.000 126.2.CTL4TGC045000 NA NA NA NA 7.200 8.2 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 8:00 PM ET