Quantcast

CenturyLink, Inc. (CTL) Option Chain

CTL 
$19.17
*  
0.21
1.11%
Get CTL Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CTL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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:
Nov 18 | Dec 18 | Jan 19 | Apr 19 | Jan 20 | Jan 21 | 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.
Nov 16, 2018 1.40 1.52 1.81 0 14 CTL 17.5 Nov 16, 2018 0.03 0.10 0 307
Nov 16, 2018 1.15 0.34 1.07 1.29 36 119 CTL 18 Nov 16, 2018 0.01 0.07 10 822
Nov 16, 2018 0.71 0.24 0.59 0.78 20 248 CTL 18.5 Nov 16, 2018 0.01 -0.03 0.01 2 547
Nov 16, 2018 0.15 0.05 0.05 0.24 1750 2185 CTL 19 Nov 16, 2018 0.01 -0.21 0.01 180 2239
Nov 16, 2018 0.01 -0.01 0.01 162 1290 CTL 19.5 Nov 16, 2018 0.26 -0.54 0.20 0.44 713 783
Nov 16, 2018 0.01 0.01 108 1714 CTL 20 Nov 16, 2018 0.77 -0.33 0.70 0.92 262 10527
Nov 16, 2018 0.01 0.01 0 670 CTL 20.5 Nov 16, 2018 1.32 -0.37 1.22 1.45 4 1404
Nov 16, 2018 0.01 0.01 22 3839 CTL 21 Nov 16, 2018 1.80 -0.33 1.68 1.94 222 9978
Nov 23, 2018 1.42 1.82 0 0 CTL 17.5 Nov 23, 2018 0.11 0.07 0 222
Nov 23, 2018 1.12 1.10 1.35 0 26 CTL 18 Nov 23, 2018 0.09 -0.11 0.07 0.11 261 591
Nov 23, 2018 0.74 0.20 0.64 0.76 39 30 CTL 18.5 Nov 23, 2018 0.24 -0.11 0.15 0.24 538 292
Nov 23, 2018 0.37 0.15 0.30 0.34 830 1700 CTL 19 Nov 23, 2018 0.45 -0.40 0.43 0.54 107 954
Nov 23, 2018 0.12 0.02 0.10 0.13 213 569 CTL 19.5 Nov 23, 2018 0.89 -0.32 0.51 0.96 7 47
Nov 23, 2018 0.05 0.01 0.02 0.06 418 575 CTL 20 Nov 23, 2018 1.48 -0.11 1.19 1.50 1 121
Nov 23, 2018 0.03 -0.03 0.03 212 181 CTL 20.5 Nov 23, 2018 1.89 1.72 1.99 1 287
Nov 23, 2018 0.02 -0.03 0.02 200 1817 CTL 21 Nov 23, 2018 2.62 2.21 2.46 0 373
Nov 30, 2018 1.60 1.86 0 0 CTL 17.5 Nov 30, 2018 0.15 -0.05 0.08 0.14 1 4
Nov 30, 2018 0.95 1.05 1.37 0 9 CTL 18 Nov 30, 2018 0.19 -0.19 0.16 0.21 361 224
Nov 30, 2018 0.67 -0.06 0.62 0.82 1 8 CTL 18.5 Nov 30, 2018 0.35 -0.17 0.29 0.39 126 1069
Nov 30, 2018 0.40 0.11 0.30 0.40 47 560 CTL 19 Nov 30, 2018 0.68 -0.12 0.55 0.66 10 2594
Nov 30, 2018 0.16 0.02 0.11 0.18 906 227 CTL 19.5 Nov 30, 2018 1.21 0.89 1.05 0 1577
Nov 30, 2018 0.06 -0.01 0.01 0.07 10 422 CTL 20 Nov 30, 2018 1.63 1.29 1.54 0 199
Nov 30, 2018 0.03 -0.01 0.01 0.04 1 249 CTL 20.5 Nov 30, 2018 1.07 1.75 1.98 0 30
Nov 30, 2018 0.01 0.05 0 231 CTL 21 Nov 30, 2018 2.38 -0.20 2.26 2.48 10 196

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.