CENTURYLINK Inc

(NYSE: CTL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.99Up+0.13+0.32%Today's Close  |  40.99 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.CTL4IKC029000 NA NA NA NA 11.400 12.1 NA NA
30.000 126.2.CTL4IKC030000 NA NA NA NA 10.400 11.2 NA NA
31.000 126.2.CTL4IKC031000 NA NA NA NA 9.600 10.2 NA NA
32.000 126.2.CTL4IKC032000 5.50 +5.50 NA 0.21 8.600 9.2 1 1
33.000 126.2.CTL4IKC033000 NA NA NA NA 7.600 8.2 NA NA
34.000 126.2.CTL4IKC034000 NA NA NA NA 6.600 7.1 NA NA
35.000 126.2.CTL4IKC035000 6.14 +2.07 +50.86% 0.11 5.600 6.1 20 5
36.000 126.2.CTL4IKC036000 5.20 +0.81 +18.45% 0.11 4.600 5.1 202 41
37.000 126.2.CTL4IKC037000 3.68 -0.52 -12.38% 0.11 3.700 4.1 2 1
38.000 126.2.CTL4IKC038000 2.81 -0.39 -12.19% 0.21 2.700 3.2 25 1
39.000 126.2.CTL4IKC039000 1.89 -0.31 -14.09% 0.21 1.950 2.2 1 13
40.000 126.2.CTL4IKC040000 1.10 +0.05 +4.76% 0.36 1.100 1.35 15 229
41.000 126.2.CTL4IKC041000 0.60 +0.05 +9.09% 0.65 0.550 0.65 42 1,707
42.000 126.2.CTL4IKC042000 0.25 unch unch 0.3 0.200 0.3 305 7,543
43.000 126.2.CTL4IKC043000 0.06 -0.04 -40.00% 0.15 0.050 0.15 6 2,708
44.000 126.2.CTL4IKC044000 0.04 -0.06 -60.00% 0.1 NA 0.1 3 852
45.000 126.2.CTL4IKC045000 0.07 -0.10 -58.82% 0.05 NA 0.05 1 97
46.000 126.2.CTL4IKC046000 NA NA NA NA NA 0.1 NA NA
47.000 126.2.CTL4IKC047000 NA NA NA NA NA 0.1 NA NA
48.000 126.2.CTL4IKC048000 NA NA NA NA NA 0.1 NA NA
49.000 126.2.CTL4IKC049000 NA NA NA NA NA 0.15 NA NA
50.000 126.2.CTL4IKC050000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 20, 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.CTL4UKC029000 0.05 unch unch 0.05 NA 0.05 64 146
30.000 126.2.CTL4UKC030000 0.05 unch unch 0.05 NA 0.05 1 70
31.000 126.2.CTL4UKC031000 0.05 unch unch 0.05 NA 0.05 1 29
32.000 126.2.CTL4UKC032000 0.05 -0.05 -50.00% 0.05 NA 0.05 22 31
33.000 126.2.CTL4UKC033000 0.05 -0.13 -72.22% 0.1 NA 0.1 2 2
34.000 126.2.CTL4UKC034000 0.11 +0.03 +37.50% 0.1 NA 0.1 3 28
35.000 126.2.CTL4UKC035000 0.50 +0.50 NA 0.1 NA 0.1 53 79
36.000 126.2.CTL4UKC036000 0.06 -0.09 -60.00% 0.05 NA 0.05 14 1,321
37.000 126.2.CTL4UKC037000 0.05 -0.04 -44.44% 0.1 NA 0.1 4 178
38.000 126.2.CTL4UKC038000 0.09 -0.04 -30.77% 0.1 0.050 0.1 49 1,570
39.000 126.2.CTL4UKC039000 0.16 -0.03 -15.79% 0.2 0.100 0.2 10 670
40.000 126.2.CTL4UKC040000 0.30 -0.10 -25.00% 0.35 0.250 0.35 31 1,435
41.000 126.2.CTL4UKC041000 0.65 -0.15 -18.75% 0.69 0.600 0.7 42 156
42.000 126.2.CTL4UKC042000 1.53 +0.18 +13.33% 0.39 1.200 1.4 5 38
43.000 126.2.CTL4UKC043000 2.15 -1.45 -40.28% 0.44 2.050 2.45 50 26
44.000 126.2.CTL4UKC044000 4.60 +4.60 NA 0.49 2.950 3.5 298 211
45.000 126.2.CTL4UKC045000 6.20 +6.20 NA 0.49 3.900 4.5 40 67
46.000 126.2.CTL4UKC046000 NA NA NA NA 4.900 5.4 NA NA
47.000 126.2.CTL4UKC047000 NA NA NA NA 5.900 6.5 NA NA
48.000 126.2.CTL4UKC048000 NA NA NA NA 6.800 7.5 NA NA
49.000 126.2.CTL4UKC049000 NA NA NA NA 7.800 8.5 NA NA
50.000 126.2.CTL4UKC050000 NA NA NA NA 8.900 9.5 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 4:28 PM ET