CENTURYLINK Inc

(NYSE: CTL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.72 Up +0.67 +1.97%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.CTL4DJC019000 13.92 +13.92 NA -0.12 14.800 15.6 63 NA
20.000 126.2.CTL4DJC020000 12.92 +12.92 NA -0.12 13.800 14.6 130 NA
21.000 126.2.CTL4DJC021000 NA NA NA NA 12.800 13.6 NA NA
22.000 126.2.CTL4DJC022000 NA NA NA NA 11.800 12.6 NA NA
23.000 126.2.CTL4DJC023000 8.80 +1.08 +13.99% -0.12 10.800 11.6 2 2
24.000 126.2.CTL4DJC024000 NA NA NA NA 10.000 10.6 NA NA
25.000 126.2.CTL4DJC025000 6.80 +0.93 +15.84% -0.12 9.000 9.6 2 1
26.000 126.2.CTL4DJC026000 7.80 +0.09 +1.17% -0.22 8.000 8.5 10 43
27.000 126.2.CTL4DJC027000 6.88 +0.68 +10.97% -0.22 7.000 7.5 1 50
28.000 126.2.CTL4DJC028000 5.25 -0.30 -5.41% -0.22 6.000 6.5 10 26
29.000 126.2.CTL4DJC029000 5.01 +0.01 +0.20% -0.22 5.000 5.5 14 43
30.000 126.2.CTL4DJC030000 4.20 +0.30 +7.69% -0.12 4.000 4.6 5 237
31.000 126.2.CTL4DJC031000 3.40 +0.40 +13.33% -0.22 3.300 3.5 12 6,560
32.000 126.2.CTL4DJC032000 2.40 +0.30 +14.29% -0.17 2.300 2.55 221 5,956
33.000 126.2.CTL4DJC033000 1.40 +0.40 +40.00% -0.17 1.350 1.55 115 4,987
34.000 126.2.CTL4DJC034000 0.50 +0.30 +150.00% -0.17 0.400 0.55 204 4,157
35.000 126.2.CTL4DJC035000 0.03 -0.02 -40.00% 0.05 NA 0.05 18 3,538
36.000 126.2.CTL4DJC036000 0.04 -0.01 -20.00% 0.05 NA 0.05 3 1,193
37.000 126.2.CTL4DJC037000 0.05 unch unch 0.05 NA 0.05 1 1,057
38.000 126.2.CTL4DJC038000 0.05 unch unch 0.05 NA 0.05 8 1,625
39.000 126.2.CTL4DJC039000 0.03 -0.12 -80.00% 0.05 NA 0.05 10 100
40.000 126.2.CTL4DJC040000 0.05 unch unch 0.05 NA 0.05 1 12
41.000 126.2.CTL4DJC041000 0.05 +0.05 NA 0.05 NA 0.05 10 10
42.000 126.2.CTL4DJC042000 0.05 +0.05 NA 0.05 NA 0.05 1 1
43.000 126.2.CTL4DJC043000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.CTL4PJC019000 0.05 unch unch 0.05 NA 0.05 10 86
20.000 126.2.CTL4PJC020000 NA NA NA NA NA 0.2 NA NA
21.000 126.2.CTL4PJC021000 0.20 +0.20 NA 0.2 NA 0.2 19 19
22.000 126.2.CTL4PJC022000 NA NA NA NA NA 0.2 NA NA
23.000 126.2.CTL4PJC023000 0.09 +0.04 +80.00% 0.05 NA 0.05 7 41
24.000 126.2.CTL4PJC024000 0.14 +0.06 +75.00% 0.05 NA 0.05 40 99
25.000 126.2.CTL4PJC025000 0.30 +0.16 +114.29% 0.15 NA 0.15 2 77
26.000 126.2.CTL4PJC026000 0.03 -0.02 -40.00% 0.15 NA 0.15 5 225
27.000 126.2.CTL4PJC027000 0.03 -0.04 -57.14% 0.05 NA 0.05 34 408
28.000 126.2.CTL4PJC028000 0.01 -0.02 -66.67% 0.05 NA 0.05 10 835
29.000 126.2.CTL4PJC029000 0.05 unch unch 0.05 NA 0.05 38 1,040
30.000 126.2.CTL4PJC030000 0.05 unch unch 0.05 NA 0.05 1 1,611
31.000 126.2.CTL4PJC031000 0.03 -0.02 -40.00% 0.05 NA 0.05 2 1,450
32.000 126.2.CTL4PJC032000 0.05 unch unch 0.05 NA 0.05 3 1,606
33.000 126.2.CTL4PJC033000 0.05 -0.15 -75.00% 0.05 NA 0.05 26 747
34.000 126.2.CTL4PJC034000 0.05 -0.15 -75.00% 0.1 NA 0.1 96 381
35.000 126.2.CTL4PJC035000 1.10 -0.10 -8.33% 0.52 0.500 0.8 34 137
36.000 126.2.CTL4PJC036000 5.50 +0.20 +3.77% 0.52 1.450 1.8 12 56
37.000 126.2.CTL4PJC037000 6.72 +0.98 +17.07% 0.67 2.400 2.95 2 2
38.000 126.2.CTL4PJC038000 6.33 -1.16 -15.49% 0.72 3.400 4 10 10
39.000 126.2.CTL4PJC039000 9.08 +0.63 +7.46% 0.72 4.400 5 2 6
40.000 126.2.CTL4PJC040000 NA NA NA NA 5.400 6 4 1
41.000 126.2.CTL4PJC041000 NA NA NA NA 6.400 7 NA NA
42.000 126.2.CTL4PJC042000 NA NA NA NA 7.400 8 NA NA
43.000 126.2.CTL4PJC043000 NA NA NA NA 8.400 9 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 3:04 PM ET