$10.69 +0.05 (0.47%) Windstream Holdings Inc - NASDAQ

Sep. 30, 2014 | 01:36 PM
Last Trade: 10.69
Trade Time: Sep 30 01:36 PM Eastern Daylight Time
Change: +0.05 (0.47%)
Prev Close: 10.64
Open: 10.63
Bid: 10.69
Ask: 10.70
Options:

Call Options: WIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 WIN1418J3 7.35 0.00 7.25 1135.0 7.95 800.0 0.0 0
4.00 WIN1418J4 6.35 0.00 6.25 202.0 7.00 187.0 0.0 0
5.00 WIN1418J5 5.35 0.00 5.25 223.0 6.00 211.0 0.0 0
6.00 WIN1418J6 4.45 0.00 4.35 275.0 5.00 254.0 0.0 0
7.00 WIN1418J7 3.45 0.00 3.35 277.0 4.00 254.0 0.0 0
8.00 WIN1418J8 2.42 0.00 2.33 337.0 2.91 210.0 0.0 0
9.00 WIN1418J9 1.90 0.41 1.48 1306.0 1.80 261.0 25.0 25
10.00 WIN1418J10 0.72 0.18 0.51 1986.0 0.85 953.0 15.0 15
11.00 WIN1418J11 0.09 0.00 0.05 50.0 0.09 24.0 151.0 360
12.00 WIN1418J12 0.03 -0.02 0.01 644.0 0.05 637.0 77.0 154
13.00 WIN1418J13 0.06 -0.08 0.01 100.0 0.14 1076.0 17.0 17
14.00 WIN1418J14 0.05 0.00 0.00 0.0 0.05 382.0 0.0 0
15.00 WIN1418J15 0.14 0.00 0.00 0.0 0.14 621.0 0.0 0
16.00 WIN1418J16 0.14 0.00 0.00 0.0 0.14 621.0 0.0 0
17.00 WIN1418J17 0.14 0.00 0.00 0.0 0.14 619.0 0.0 0
18.00 WIN1418J18 0.14 0.00 0.00 0.0 0.14 619.0 0.0 0
19.00 WIN1418J19 0.14 0.00 0.00 0.0 0.14 1439.0 0.0 0

Put Options: WIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 WIN1418V3 0.14 0.00 0.00 0.0 0.14 1142.0 0.0 0
4.00 WIN1418V4 0.14 0.00 0.00 0.0 0.14 418.0 0.0 0
5.00 WIN1418V5 0.14 0.00 0.00 0.0 0.14 634.0 0.0 0
6.00 WIN1418V6 0.14 0.00 0.00 0.0 0.15 625.0 0.0 0
7.00 WIN1418V7 0.14 0.00 0.00 0.0 0.14 666.0 0.0 0
8.00 WIN1418V8 0.14 0.00 0.00 0.0 0.14 682.0 0.0 0
9.00 WIN1418V9 0.10 -0.04 0.00 0.0 0.14 1701.0 17.0 17
10.00 WIN1418V10 0.07 -0.07 0.01 57.0 0.12 1715.0 5.0 35
11.00 WIN1418V11 0.40 0.00 0.30 1240.0 0.44 2039.0 150.0 881
12.00 WIN1418V12 0.91 -0.31 1.16 1226.0 1.53 1660.0 1.0 2
13.00 WIN1418V13 2.05 0.00 2.10 420.0 2.60 217.0 0.0 0
14.00 WIN1418V14 3.05 0.00 3.05 412.0 3.70 334.0 0.0 0
15.00 WIN1418V15 4.05 0.00 4.00 447.0 4.70 362.0 0.0 0
16.00 WIN1418V16 5.10 0.00 5.00 447.0 5.70 362.0 0.0 0
17.00 WIN1418V17 5.95 0.00 5.90 472.0 6.80 355.0 0.0 0
18.00 WIN1418V18 6.95 0.00 6.90 469.0 7.80 355.0 0.0 0
19.00 WIN1418V19 7.95 0.00 7.95 1386.0 8.80 1361.0 0.0 0