CENTURYLINK Inc

(NYSE: CTL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.50 Down -0.27 -0.68%
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 10.100 11 NA NA
30.000 126.2.CTL4HGC030000 NA NA NA NA 9.300 10 NA NA
31.000 126.2.CTL4HGC031000 NA NA NA NA 8.300 9 NA NA
32.000 126.2.CTL4HGC032000 7.60 +7.60 NA 0.50 7.300 8 10 10
33.000 126.2.CTL4HGC033000 3.60 +3.60 NA 0.50 6.300 7 15 15
34.000 126.2.CTL4HGC034000 NA NA NA NA 5.300 6 NA NA
35.000 126.2.CTL4HGC035000 4.36 +2.31 +112.68% 0.50 4.400 5 39 56
36.000 126.2.CTL4HGC036000 3.60 +1.65 +84.62% 0.50 3.600 4 14 400
37.000 126.2.CTL4HGC037000 3.18 -0.32 -9.14% 0.40 2.650 2.9 5 1,960
38.000 126.2.CTL4HGC038000 2.00 -0.39 -16.32% 0.50 1.800 2 37 3,548
39.000 126.2.CTL4HGC039000 1.65 +0.05 +3.13% 0.85 1.150 1.35 13 660
40.000 126.2.CTL4HGC040000 0.75 -0.20 -21.05% 0.85 0.700 0.85 13 609
41.000 126.2.CTL4HGC041000 0.49 -0.01 -2.00% 0.5 0.350 0.5 55 1,008
42.000 126.2.CTL4HGC042000 0.20 unch unch 0.25 0.150 0.25 10 4,807
43.000 126.2.CTL4HGC043000 0.05 -0.06 -54.55% 0.1 0.050 0.1 2 1,384
44.000 126.2.CTL4HGC044000 0.05 -0.05 -50.00% 0.1 NA 0.1 5 1,102
45.000 126.2.CTL4HGC045000 0.10 +0.10 NA 0.1 NA 0.1 269 210
46.000 126.2.CTL4HGC046000 NA NA NA NA NA 0.25 NA NA
47.000 126.2.CTL4HGC047000 NA NA NA NA NA 0.25 NA NA
48.000 126.2.CTL4HGC048000 NA NA NA NA NA 0.2 NA NA
49.000 126.2.CTL4HGC049000 NA NA NA NA NA 0.2 NA NA
50.000 126.2.CTL4HGC050000 NA NA NA NA NA 0.2 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 0.05 NA NA
32.000 126.2.CTL4TGC032000 NA NA NA NA NA 0.1 20 20
33.000 126.2.CTL4TGC033000 0.03 -0.02 -40.00% 0.1 NA 0.1 70 80
34.000 126.2.CTL4TGC034000 0.05 -0.11 -68.75% 0.1 NA 0.1 32 273
35.000 126.2.CTL4TGC035000 0.05 -0.05 -50.00% 0.1 NA 0.1 5 1,555
36.000 126.2.CTL4TGC036000 0.11 -0.04 -26.67% 0.15 0.050 0.15 70 654
37.000 126.2.CTL4TGC037000 0.17 -0.17 -50.00% 0.25 0.100 0.25 20 305
38.000 126.2.CTL4TGC038000 0.30 unch unch 0.45 0.300 0.45 2 254
39.000 126.2.CTL4TGC039000 0.70 +0.16 +29.63% 0.7 0.550 0.7 21 288
40.000 126.2.CTL4TGC040000 1.15 +0.15 +15.00% 0.70 1.000 1.2 2 311
41.000 126.2.CTL4TGC041000 1.85 +0.65 +54.17% 0.35 1.650 1.85 1 6
42.000 126.2.CTL4TGC042000 1.75 +1.75 NA 0.25 2.500 2.75 58 24
43.000 126.2.CTL4TGC043000 3.14 +0.26 +9.03% 0.10 3.100 3.6 3 280
44.000 126.2.CTL4TGC044000 4.06 +0.56 +16.00% 0.10 4.100 4.6 3 545
45.000 126.2.CTL4TGC045000 5.10 +5.10 NA 0.10 5.100 5.6 485 153
46.000 126.2.CTL4TGC046000 NA NA NA NA 6.000 6.7 NA NA
47.000 126.2.CTL4TGC047000 NA NA NA NA 7.000 7.7 NA NA
48.000 126.2.CTL4TGC048000 NA NA NA NA 8.000 8.7 NA NA
49.000 126.2.CTL4TGC049000 NA NA NA NA 9.000 9.7 NA NA
50.000 126.2.CTL4TGC050000 NA NA NA NA 10.000 10.7 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 11:39 AM ET