Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-16)Premium Content

Windstream Holdings Inc (WIN)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 170317C00001000 C 03/17/17 1.0 4.10 8.40
WIN 170317C00002000 C 03/17/17 2.0 3.00 7.55
WIN 170317C00003000 C 03/17/17 3.0 1.90 6.00
WIN 170317C00004000 C 03/17/17 4.0 0.95 5.40
WIN 170317C00005000 C 03/17/17 5.0 0.30 4.75
WIN 170317C00006000 C 03/17/17 6.0 0.15 4.60
WIN 170317C00007000 C 03/17/17 7.0 0.26 0.40
WIN 170317C00008000 C 03/17/17 8.0 0.03 0.09
WIN 170317C00009000 C 03/17/17 9.0 0.00 0.11
WIN 170317C00010000 C 03/17/17 10.0 0.00 0.04
WIN 170317C00011000 C 03/17/17 11.0 0.00 2.19
WIN 170317C00012000 C 03/17/17 12.0 0.00 2.19
WIN 170317C00013000 C 03/17/17 13.0 0.00 0.12
WIN 170317C00014000 C 03/17/17 14.0 0.00 2.99
WIN 170317C00015000 C 03/17/17 15.0 0.00 3.00
WIN 170317C00016000 C 03/17/17 16.0 0.00 3.00
WIN 170317P00001000 P 03/17/17 1.0 0.00 2.99
WIN 170317P00002000 P 03/17/17 2.0 0.00 2.99
WIN 170317P00003000 P 03/17/17 3.0 0.00 2.97
WIN 170317P00004000 P 03/17/17 4.0 0.00 0.05
WIN 170317P00005000 P 03/17/17 5.0 0.00 0.22
WIN 170317P00006000 P 03/17/17 6.0 0.01 0.06
WIN 170317P00007000 P 03/17/17 7.0 0.12 0.24
WIN 170317P00008000 P 03/17/17 8.0 0.45 0.97
WIN 170317P00009000 P 03/17/17 9.0 0.05 4.50
WIN 170317P00010000 P 03/17/17 10.0 0.70 5.20
WIN 170317P00011000 P 03/17/17 11.0 1.70 6.20
WIN 170317P00012000 P 03/17/17 12.0 2.71 7.15
WIN 170317P00013000 P 03/17/17 13.0 3.70 7.70
WIN 170317P00014000 P 03/17/17 14.0 4.55 9.10
WIN 170317P00015000 P 03/17/17 15.0 5.75 10.00
WIN 170317P00016000 P 03/17/17 16.0 6.80 11.05
WIN 170421C00001000 C 04/21/17 1.0 6.00 7.25
WIN 170421C00002000 C 04/21/17 2.0 2.90 7.10
WIN 170421C00003000 C 04/21/17 3.0 1.90 5.90
WIN 170421C00004000 C 04/21/17 4.0 0.90 5.30
WIN 170421C00005000 C 04/21/17 5.0 0.35 4.90
WIN 170421C00006000 C 04/21/17 6.0 1.05 1.88
WIN 170421C00007000 C 04/21/17 7.0 0.34 0.46
WIN 170421C00008000 C 04/21/17 8.0 0.06 0.10
WIN 170421C00009000 C 04/21/17 9.0 0.00 0.24
WIN 170421C00010000 C 04/21/17 10.0 0.00 0.20
WIN 170421C00011000 C 04/21/17 11.0 0.00 2.18
WIN 170421C00012000 C 04/21/17 12.0 0.00 2.20
WIN 170421C00013000 C 04/21/17 13.0 0.00 0.99
WIN 170421C00014000 C 04/21/17 14.0 0.00 0.10
WIN 170421P00001000 P 04/21/17 1.0 0.00 4.75
WIN 170421P00002000 P 04/21/17 2.0 0.00 0.10
WIN 170421P00003000 P 04/21/17 3.0 0.00 0.24
WIN 170421P00004000 P 04/21/17 4.0 0.01 0.25
WIN 170421P00005000 P 04/21/17 5.0 0.03 0.13
WIN 170421P00006000 P 04/21/17 6.0 0.05 0.13
WIN 170421P00007000 P 04/21/17 7.0 0.28 0.39
WIN 170421P00008000 P 04/21/17 8.0 0.96 1.20
WIN 170421P00009000 P 04/21/17 9.0 0.20 4.85
WIN 170421P00010000 P 04/21/17 10.0 1.24 5.25
WIN 170421P00011000 P 04/21/17 11.0 1.50 5.70
WIN 170421P00012000 P 04/21/17 12.0 2.74 7.25
WIN 170421P00013000 P 04/21/17 13.0 3.50 7.30
WIN 170421P00014000 P 04/21/17 14.0 5.15 9.35
WIN 170519C00001000 C 05/19/17 1.0 4.55 7.95
WIN 170519C00002000 C 05/19/17 2.0 2.90 6.95
WIN 170519C00003000 C 05/19/17 3.0 1.90 5.80
WIN 170519C00004000 C 05/19/17 4.0 1.00 5.70
WIN 170519C00005000 C 05/19/17 5.0 0.11 4.75
WIN 170519C00006000 C 05/19/17 6.0 1.17 1.34
WIN 170519C00007000 C 05/19/17 7.0 0.40 0.51
WIN 170519C00008000 C 05/19/17 8.0 0.10 0.16
WIN 170519C00009000 C 05/19/17 9.0 0.00 0.19
WIN 170519C00010000 C 05/19/17 10.0 0.00 0.21
WIN 170519C00011000 C 05/19/17 11.0 0.00 0.20
WIN 170519C00012000 C 05/19/17 12.0 0.00 0.55
WIN 170519C00013000 C 05/19/17 13.0 0.00 0.55
WIN 170519C00014000 C 05/19/17 14.0 0.00 0.55
WIN 170519C00015000 C 05/19/17 15.0 0.00 0.54
WIN 170519C00016000 C 05/19/17 16.0 0.00 4.00
WIN 170519C00017000 C 05/19/17 17.0 0.00 2.99
WIN 170519C00018000 C 05/19/17 18.0 0.00 3.00
WIN 170519P00001000 P 05/19/17 1.0 0.00 4.00
WIN 170519P00002000 P 05/19/17 2.0 0.00 0.25
WIN 170519P00003000 P 05/19/17 3.0 0.01 0.25
WIN 170519P00004000 P 05/19/17 4.0 0.03 0.25
WIN 170519P00005000 P 05/19/17 5.0 0.05 0.25
WIN 170519P00006000 P 05/19/17 6.0 0.11 0.18
WIN 170519P00007000 P 05/19/17 7.0 0.42 0.50
WIN 170519P00008000 P 05/19/17 8.0 1.09 1.24
WIN 170519P00009000 P 05/19/17 9.0 0.35 4.70
WIN 170519P00010000 P 05/19/17 10.0 1.08 5.05
WIN 170519P00011000 P 05/19/17 11.0 1.74 6.35
WIN 170519P00012000 P 05/19/17 12.0 2.75 7.20
WIN 170519P00013000 P 05/19/17 13.0 3.60 8.00
WIN 170519P00014000 P 05/19/17 14.0 4.75 9.35
WIN 170519P00015000 P 05/19/17 15.0 5.75 10.40
WIN 170519P00016000 P 05/19/17 16.0 6.75 11.35
WIN 170519P00017000 P 05/19/17 17.0 7.75 12.40
WIN 170519P00018000 P 05/19/17 18.0 8.90 13.30
WIN 170818C00001000 C 08/18/17 1.0 4.05 8.40
WIN 170818C00002000 C 08/18/17 2.0 2.90 7.40
WIN 170818C00003000 C 08/18/17 3.0 1.90 6.40
WIN 170818C00004000 C 08/18/17 4.0 0.90 5.40
WIN 170818C00005000 C 08/18/17 5.0 2.05 4.90
WIN 170818C00006000 C 08/18/17 6.0 1.13 1.38
WIN 170818C00007000 C 08/18/17 7.0 0.47 0.65
WIN 170818C00008000 C 08/18/17 8.0 0.14 0.30
WIN 170818C00009000 C 08/18/17 9.0 0.07 0.20
WIN 170818C00010000 C 08/18/17 10.0 0.00 0.15
WIN 170818C00011000 C 08/18/17 11.0 0.00 0.25
WIN 170818C00012000 C 08/18/17 12.0 0.00 0.24
WIN 170818C00013000 C 08/18/17 13.0 0.00 0.31
WIN 170818C00014000 C 08/18/17 14.0 0.00 0.61
WIN 170818C00015000 C 08/18/17 15.0 0.00 0.61
WIN 170818P00001000 P 08/18/17 1.0 0.00 4.50
WIN 170818P00002000 P 08/18/17 2.0 0.03 0.25
WIN 170818P00003000 P 08/18/17 3.0 0.06 0.25
WIN 170818P00004000 P 08/18/17 4.0 0.07 0.25
WIN 170818P00005000 P 08/18/17 5.0 0.12 0.27
WIN 170818P00006000 P 08/18/17 6.0 0.30 0.44
WIN 170818P00007000 P 08/18/17 7.0 0.71 0.90
WIN 170818P00008000 P 08/18/17 8.0 1.41 1.66
WIN 170818P00009000 P 08/18/17 9.0 2.27 2.52
WIN 170818P00010000 P 08/18/17 10.0 0.90 4.60
WIN 170818P00011000 P 08/18/17 11.0 2.05 6.75
WIN 170818P00012000 P 08/18/17 12.0 3.00 7.70
WIN 170818P00013000 P 08/18/17 13.0 4.00 8.70
WIN 170818P00014000 P 08/18/17 14.0 5.00 9.70
WIN 170818P00015000 P 08/18/17 15.0 6.10 9.95
WIN 180119C00003000 C 01/19/18 3.0 1.99 6.50
WIN 180119C00005000 C 01/19/18 5.0 2.05 2.50
WIN 180119C00007000 C 01/19/18 7.0 0.55 0.76
WIN 180119C00010000 C 01/19/18 10.0 0.10 0.16
WIN 180119C00012000 C 01/19/18 12.0 0.02 0.13
WIN 180119C00015000 C 01/19/18 15.0 0.00 0.25
WIN 180119P00003000 P 01/19/18 3.0 0.12 0.27
WIN 180119P00005000 P 01/19/18 5.0 0.30 0.51
WIN 180119P00007000 P 01/19/18 7.0 1.11 1.38
WIN 180119P00010000 P 01/19/18 10.0 3.60 3.95
WIN 180119P00012000 P 01/19/18 12.0 5.55 5.85
WIN 180119P00015000 P 01/19/18 15.0 6.35 10.95

OPRA data is delayed 15 minutes.