Quantcast

CenturyLink, Inc. (CTL) Option Chain

CTL 
$22.27
*  
0.39
1.78%
Get CTL Alerts
*Delayed - data as of Aug. 14, 2018 10:05 ET  -  Find a broker to begin trading CTL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CTL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

CTL Options: Type:
Aug 18 | Sep 18 | Oct 18 | Jan 19 | Jan 20 | Near Term | All

Option Chain for CenturyLink, Inc. (CTL)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Aug 10, 2018 0.87 0 0 CTL 20.5 Aug 10, 2018 0.01 0 194
Aug 10, 2018 0.38 0 0 CTL 21 Aug 10, 2018 0.01 0 391
Aug 10, 2018 0.01 0 465 CTL 21.5 Aug 10, 2018 0.11 0 0
Aug 10, 2018 0.11 0 1 CTL 22 Aug 10, 2018 0.58 0 0
Aug 10, 2018 0 0 CTL 22.5 Aug 10, 2018 0 0
Aug 10, 2018 0 0 CTL 23 Aug 10, 2018 0 0
Aug 10, 2018 0 0 CTL 23.5 Aug 10, 2018 0 0
Aug 10, 2018 0 0 CTL 24 Aug 10, 2018 5.50 0 0
Aug 17, 2018 0.02 0 0 CTL 24.5
Aug 17, 2018 1.40 1.34 2.26 0 236 CTL 20.5 Aug 17, 2018 0.02 -0.01 0.01 25 363
Aug 17, 2018 1.33 0.33 1.30 1.39 130 3781 CTL 21 Aug 17, 2018 0.04 0.01 0.04 0 548
Aug 17, 2018 0.80 0.30 0.80 0.85 96 957 CTL 21.5 Aug 17, 2018 0.11 0.02 0.03 0.07 5 455
Aug 17, 2018 0.40 0.20 0.37 0.43 267 2157 CTL 22 Aug 17, 2018 0.14 -0.16 0.12 0.15 66 451
Aug 17, 2018 0.15 0.08 0.14 0.15 381 1364 CTL 22.5 Aug 17, 2018 0.37 -0.28 0.36 0.40 2 2
Aug 17, 2018 0.02 0.02 0.07 0 105 CTL 23 Aug 17, 2018 0.66 0.70 0.90 5 0
Aug 17, 2018 0.04 0 0 CTL 23.5 Aug 17, 2018 1.13 1.56 0 0
Aug 17, 2018 0.02 0 0 CTL 24 Aug 17, 2018 2.07 1.60 2.05 0 10
Aug 24, 2018 1.20 0.38 2.04 0 296 CTL 20.5 Aug 24, 2018 0.07 0.02 0.14 0 87
Aug 24, 2018 1.12 0.24 1.81 0 797 CTL 21 Aug 24, 2018 0.09 -0.03 0.08 0.10 125 1014
Aug 24, 2018 0.68 0.30 1.02 0 339 CTL 21.5 Aug 24, 2018 0.35 0.12 0.11 0.16 4 135
Aug 24, 2018 0.63 0.27 0.46 0.62 20 2099 CTL 22 Aug 24, 2018 0.27 -0.13 0.23 0.30 2 14
Aug 24, 2018 0.32 0.16 0.25 0.34 12 36 CTL 22.5 Aug 24, 2018 0.14 0.55 0 0
Aug 24, 2018 0.09 0.10 0.16 0 5 CTL 23 Aug 24, 2018 0.06 2.94 0 0
Aug 24, 2018 0.03 0.12 0 0 CTL 23.5 Aug 24, 2018 0.12 3.15 0 0
Aug 24, 2018 0.08 0 0 CTL 24 Aug 24, 2018 0.08 3.55 0 0
Aug 31, 2018 0.40 0 0 CTL 24.5
Aug 31, 2018 1.75 1.00 0.63 1.95 1 45 CTL 20.5 Aug 31, 2018 0.21 0.05 0.22 0 574
Aug 31, 2018 1.32 0.62 0.67 1.45 10 1107 CTL 21 Aug 31, 2018 0.15 -0.02 0.11 0.41 1 160
Aug 31, 2018 0.70 0.20 0.08 1.42 2 130 CTL 21.5 Aug 31, 2018 0.29 0.11 0.29 0 90
Aug 31, 2018 0.65 0.19 0.32 0.76 11 50 CTL 22 Aug 31, 2018 0.32 0.50 0 0
Aug 31, 2018 0.24 0.17 0.44 0 4 CTL 22.5 Aug 31, 2018 0.08 2.81 0 0
Aug 31, 2018 0.20 0.05 0.13 0.26 11 32 CTL 23 Aug 31, 2018 0.09 2.97 0 0
Aug 31, 2018 0.04 0.35 0 0 CTL 23.5 Aug 31, 2018 3.55 0 0
Aug 31, 2018 0.36 0 0 CTL 24 Aug 31, 2018 0.13 3.80 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.