$10.43 0.00 (0.00%) Windstream Holdings Inc - NASDAQ

Oct. 29, 2014 | 04:00 PM
Last Trade: 10.43
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.43
Open: 10.36
Bid: 10.33
Ask: 10.43
Options:

Call Options: WIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 WIN1422K1 8.75 -0.05 8.80 827.0 9.90 682.0 5.0 5
2.00 WIN1422K2 7.45 0.00 7.45 180.0 9.55 150.0 0.0 0
3.00 WIN1422K3 5.70 0.00 5.70 10.0 9.10 10.0 0.0 0
4.00 WIN1422K4 5.70 0.00 5.70 16.0 7.30 120.0 0.0 0
5.00 WIN1422K5 3.75 0.00 3.75 21.0 7.10 10.0 0.0 0
6.00 WIN1422K6 4.12 0.72 3.40 20.0 5.50 20.0 10.0 10
7.00 WIN1422K7 3.18 0.90 2.28 35.0 4.55 187.0 10.0 10
8.00 WIN1422K8 3.10 1.42 1.68 475.0 3.40 400.0 12.0 6
9.00 WIN1422K9 1.37 0.19 1.18 1387.0 1.65 1574.0 3.0 82
10.00 WIN1422K10 0.54 0.00 0.53 24.0 0.60 19.0 18.0 3,622
11.00 WIN1422K11 0.05 0.00 0.06 24.0 0.12 376.0 712.0 2,624
12.00 WIN1422K12 0.02 0.00 0.02 13.0 0.06 21.0 13.0 1,227
13.00 WIN1422K13 0.01 -0.02 0.01 100.0 0.03 21.0 10.0 832
14.00 WIN1422K14 0.24 0.10 0.01 90.0 0.14 1309.0 2.0 67
15.00 WIN1422K15 0.18 0.00 0.01 60.0 0.18 602.0 0.0 0
16.00 WIN1422K16 0.18 0.00 0.00 0.0 0.18 537.0 0.0 0
17.00 WIN1422K17 0.17 0.00 0.00 0.0 0.17 521.0 0.0 0
18.00 WIN1422K18 0.14 0.00 0.00 0.0 0.14 756.0 0.0 0

Put Options: WIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 WIN1422W1 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
2.00 WIN1422W2 0.18 0.00 0.00 0.0 0.18 461.0 0.0 0
3.00 WIN1422W3 0.17 0.00 0.00 0.0 0.17 535.0 0.0 0
4.00 WIN1422W4 0.16 0.00 0.01 2208.0 0.16 922.0 0.0 0
5.00 WIN1422W5 0.17 0.00 0.01 2.0 0.17 1801.0 80.0 80
6.00 WIN1422W6 0.17 0.00 0.01 10.0 0.17 958.0 0.0 0
7.00 WIN1422W7 0.05 -0.09 0.01 36.0 0.14 1004.0 27.0 83
8.00 WIN1422W8 0.06 -0.09 0.06 20.0 0.15 1579.0 20.0 355
9.00 WIN1422W9 0.17 0.16 0.01 556.0 0.10 1456.0 2503.0 2,759
10.00 WIN1422W10 0.15 0.00 0.13 51.0 0.18 75.0 50.0 1,040
11.00 WIN1422W11 0.70 0.00 0.68 15.0 0.79 102.0 70.0 1,217
12.00 WIN1422W12 1.45 0.09 1.36 657.0 1.95 919.0 2.0 67
13.00 WIN1422W13 2.05 -0.24 2.29 730.0 2.98 1197.0 1.0 16
14.00 WIN1422W14 2.52 0.00 2.57 187.0 4.65 187.0 0.0 0
15.00 WIN1422W15 3.30 0.00 3.55 25.0 5.65 25.0 0.0 0
16.00 WIN1422W16 4.00 0.00 4.00 20.0 7.35 20.0 0.0 0
17.00 WIN1422W17 5.80 0.00 5.85 25.0 7.35 25.0 0.0 0
18.00 WIN1422W18 7.15 0.00 7.15 1026.0 8.25 1237.0 0.0 0