$10.08 0.00 (0.00%) Windstream Holdings Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 10.08
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.08
Open: 10.21
Bid: 9.77
Ask: 10.10
Options:

Call Options: WIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 WIN1422K1 8.75 0.10 8.70 467.0 9.70 912.0 5.0 5
2.00 WIN1422K2 7.55 0.00 7.55 67.0 8.70 53.0 0.0 0
3.00 WIN1422K3 6.70 0.00 6.70 249.0 7.70 354.0 0.0 0
4.00 WIN1422K4 5.60 0.00 5.60 295.0 6.70 414.0 0.0 0
5.00 WIN1422K5 4.60 0.00 4.60 346.0 5.65 431.0 0.0 0
6.00 WIN1422K6 4.12 0.42 3.70 345.0 4.60 431.0 10.0 10
7.00 WIN1422K7 3.18 0.35 2.83 279.0 3.60 381.0 10.0 10
8.00 WIN1422K8 3.10 1.25 1.85 355.0 2.55 476.0 12.0 6
9.00 WIN1422K9 1.00 -0.01 1.01 1471.0 1.54 1423.0 1.0 85
10.00 WIN1422K10 0.42 0.00 0.38 458.0 0.51 604.0 87.0 501
11.00 WIN1422K11 0.10 0.00 0.07 10.0 0.15 5.0 31.0 1,579
12.00 WIN1422K12 0.03 -0.02 0.02 10.0 0.05 144.0 21.0 1,247
13.00 WIN1422K13 0.01 -0.03 0.01 100.0 0.04 11.0 9.0 842
14.00 WIN1422K14 0.24 0.06 0.01 90.0 0.18 1119.0 2.0 67
15.00 WIN1422K15 0.17 0.00 0.01 60.0 0.17 469.0 0.0 0
16.00 WIN1422K16 0.16 0.00 0.00 0.0 0.16 466.0 0.0 0
17.00 WIN1422K17 0.17 0.00 0.00 0.0 0.17 467.0 0.0 0
18.00 WIN1422K18 0.15 0.00 0.00 0.0 0.15 882.0 0.0 0

Put Options: WIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 WIN1422W1 0.16 0.00 0.00 0.0 0.16 574.0 0.0 0
2.00 WIN1422W2 0.16 0.00 0.00 0.0 0.16 466.0 0.0 0
3.00 WIN1422W3 0.17 0.00 0.00 0.0 0.17 495.0 0.0 0
4.00 WIN1422W4 0.18 0.00 0.01 2208.0 0.18 844.0 0.0 0
5.00 WIN1422W5 0.19 0.00 0.01 2.0 0.19 1609.0 80.0 80
6.00 WIN1422W6 0.18 0.00 0.01 10.0 0.18 761.0 0.0 0
7.00 WIN1422W7 0.05 -0.14 0.01 36.0 0.19 588.0 27.0 83
8.00 WIN1422W8 0.24 0.23 0.01 82.0 0.20 869.0 10.0 354
9.00 WIN1422W9 0.17 0.00 0.08 424.0 0.14 1.0 2503.0 2,777
10.00 WIN1422W10 0.45 0.16 0.29 752.0 0.42 486.0 20.0 904
11.00 WIN1422W11 0.97 0.00 0.70 1685.0 1.11 394.0 436.0 1,244
12.00 WIN1422W12 1.45 -0.07 1.52 911.0 2.15 858.0 2.0 67
13.00 WIN1422W13 2.05 -0.35 2.40 1108.0 3.10 341.0 1.0 16
14.00 WIN1422W14 3.40 0.00 3.40 372.0 4.20 394.0 0.0 0
15.00 WIN1422W15 4.40 0.00 4.40 348.0 5.25 417.0 0.0 0
16.00 WIN1422W16 5.25 0.00 5.25 378.0 6.25 421.0 0.0 0
17.00 WIN1422W17 6.25 0.00 6.25 342.0 7.30 377.0 0.0 0
18.00 WIN1422W18 7.35 0.00 7.35 1030.0 8.20 889.0 0.0 0