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 (2017-03-17)Premium Content

Windstream Holdings Inc (WIN)
As of Apr 24 2017 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 170519C00001000 C 05/19/17 1.0 4.30 4.75
WIN 170519C00002000 C 05/19/17 2.0 3.30 3.75
WIN 170519C00003000 C 05/19/17 3.0 2.42 2.71
WIN 170519C00004000 C 05/19/17 4.0 1.41 1.71
WIN 170519C00005000 C 05/19/17 5.0 0.54 0.67
WIN 170519C00006000 C 05/19/17 6.0 0.07 0.10
WIN 170519C00007000 C 05/19/17 7.0 0.00 0.02
WIN 170519C00008000 C 05/19/17 8.0 0.00 0.08
WIN 170519C00009000 C 05/19/17 9.0 0.00 0.03
WIN 170519C00010000 C 05/19/17 10.0 0.00 0.07
WIN 170519C00011000 C 05/19/17 11.0 0.00 0.07
WIN 170519C00012000 C 05/19/17 12.0 0.00 0.08
WIN 170519C00013000 C 05/19/17 13.0 0.00 0.07
WIN 170519C00014000 C 05/19/17 14.0 0.00 0.06
WIN 170519C00015000 C 05/19/17 15.0 0.00 0.06
WIN 170519C00016000 C 05/19/17 16.0 0.00 0.07
WIN 170519C00017000 C 05/19/17 17.0 0.00 0.06
WIN 170519C00018000 C 05/19/17 18.0 0.00 0.06
WIN 170519P00001000 P 05/19/17 1.0 0.00 0.05
WIN 170519P00002000 P 05/19/17 2.0 0.00 0.11
WIN 170519P00003000 P 05/19/17 3.0 0.00 0.09
WIN 170519P00004000 P 05/19/17 4.0 0.00 0.11
WIN 170519P00005000 P 05/19/17 5.0 0.08 0.13
WIN 170519P00006000 P 05/19/17 6.0 0.52 0.62
WIN 170519P00007000 P 05/19/17 7.0 1.34 1.60
WIN 170519P00008000 P 05/19/17 8.0 2.29 2.59
WIN 170519P00009000 P 05/19/17 9.0 3.30 3.60
WIN 170519P00010000 P 05/19/17 10.0 4.15 4.60
WIN 170519P00011000 P 05/19/17 11.0 5.20 5.60
WIN 170519P00012000 P 05/19/17 12.0 6.25 6.60
WIN 170519P00013000 P 05/19/17 13.0 7.30 7.60
WIN 170519P00014000 P 05/19/17 14.0 8.15 8.60
WIN 170519P00015000 P 05/19/17 15.0 9.15 9.70
WIN 170519P00016000 P 05/19/17 16.0 10.15 10.60
WIN 170519P00017000 P 05/19/17 17.0 11.15 11.60
WIN 170519P00018000 P 05/19/17 18.0 12.20 12.70
WIN 170616C00001000 C 06/16/17 1.0 4.40 4.65
WIN 170616C00002000 C 06/16/17 2.0 1.36 5.80
WIN 170616C00003000 C 06/16/17 3.0 0.73 4.75
WIN 170616C00004000 C 06/16/17 4.0 0.49 4.75
WIN 170616C00005000 C 06/16/17 5.0 0.27 2.97
WIN 170616C00006000 C 06/16/17 6.0 0.11 0.24
WIN 170616C00007000 C 06/16/17 7.0 0.00 0.96
WIN 170616C00008000 C 06/16/17 8.0 0.00 0.08
WIN 170616C00009000 C 06/16/17 9.0 0.00 0.96
WIN 170616C00010000 C 06/16/17 10.0 0.00 0.98
WIN 170616C00011000 C 06/16/17 11.0 0.00 0.95
WIN 170616P00001000 P 06/16/17 1.0 0.00 1.27
WIN 170616P00002000 P 06/16/17 2.0 0.00 1.24
WIN 170616P00003000 P 06/16/17 3.0 0.00 0.96
WIN 170616P00004000 P 06/16/17 4.0 0.00 1.27
WIN 170616P00005000 P 06/16/17 5.0 0.14 0.24
WIN 170616P00006000 P 06/16/17 6.0 0.29 0.80
WIN 170616P00007000 P 06/16/17 7.0 0.49 4.70
WIN 170616P00008000 P 06/16/17 8.0 0.62 4.80
WIN 170616P00009000 P 06/16/17 9.0 1.49 5.65
WIN 170616P00010000 P 06/16/17 10.0 2.32 6.60
WIN 170616P00011000 P 06/16/17 11.0 5.40 5.60
WIN 170818C00001000 C 08/18/17 1.0 4.30 4.75
WIN 170818C00002000 C 08/18/17 2.0 3.25 3.75
WIN 170818C00003000 C 08/18/17 3.0 2.35 2.80
WIN 170818C00004000 C 08/18/17 4.0 1.46 1.67
WIN 170818C00005000 C 08/18/17 5.0 0.74 0.81
WIN 170818C00006000 C 08/18/17 6.0 0.26 0.29
WIN 170818C00007000 C 08/18/17 7.0 0.06 0.18
WIN 170818C00008000 C 08/18/17 8.0 0.00 0.15
WIN 170818C00009000 C 08/18/17 9.0 0.00 0.13
WIN 170818C00010000 C 08/18/17 10.0 0.00 0.09
WIN 170818C00011000 C 08/18/17 11.0 0.00 0.12
WIN 170818C00012000 C 08/18/17 12.0 0.00 0.11
WIN 170818C00013000 C 08/18/17 13.0 0.00 0.12
WIN 170818C00014000 C 08/18/17 14.0 0.00 0.10
WIN 170818C00015000 C 08/18/17 15.0 0.00 0.11
WIN 170818P00001000 P 08/18/17 1.0 0.00 0.14
WIN 170818P00002000 P 08/18/17 2.0 0.02 0.13
WIN 170818P00003000 P 08/18/17 3.0 0.04 0.16
WIN 170818P00004000 P 08/18/17 4.0 0.10 0.22
WIN 170818P00005000 P 08/18/17 5.0 0.33 0.40
WIN 170818P00006000 P 08/18/17 6.0 0.84 0.94
WIN 170818P00007000 P 08/18/17 7.0 1.63 1.80
WIN 170818P00008000 P 08/18/17 8.0 2.32 2.80
WIN 170818P00009000 P 08/18/17 9.0 3.25 3.75
WIN 170818P00010000 P 08/18/17 10.0 4.35 4.75
WIN 170818P00011000 P 08/18/17 11.0 5.35 5.80
WIN 170818P00012000 P 08/18/17 12.0 6.35 6.80
WIN 170818P00013000 P 08/18/17 13.0 7.35 7.80
WIN 170818P00014000 P 08/18/17 14.0 8.25 8.80
WIN 170818P00015000 P 08/18/17 15.0 9.35 9.80
WIN 171117C00001000 C 11/17/17 1.0 4.20 4.85
WIN 171117C00002000 C 11/17/17 2.0 3.30 3.85
WIN 171117C00003000 C 11/17/17 3.0 2.35 2.76
WIN 171117C00004000 C 11/17/17 4.0 1.50 1.66
WIN 171117C00005000 C 11/17/17 5.0 0.78 0.89
WIN 171117C00006000 C 11/17/17 6.0 0.33 0.45
WIN 171117C00007000 C 11/17/17 7.0 0.15 0.23
WIN 171117C00008000 C 11/17/17 8.0 0.05 0.22
WIN 171117C00009000 C 11/17/17 9.0 0.00 0.10
WIN 171117C00010000 C 11/17/17 10.0 0.00 0.16
WIN 171117C00011000 C 11/17/17 11.0 0.00 0.16
WIN 171117C00012000 C 11/17/17 12.0 0.00 0.15
WIN 171117P00001000 P 11/17/17 1.0 0.03 0.19
WIN 171117P00002000 P 11/17/17 2.0 0.06 0.20
WIN 171117P00003000 P 11/17/17 3.0 0.09 0.15
WIN 171117P00004000 P 11/17/17 4.0 0.23 0.30
WIN 171117P00005000 P 11/17/17 5.0 0.53 0.60
WIN 171117P00006000 P 11/17/17 6.0 1.07 1.20
WIN 171117P00007000 P 11/17/17 7.0 1.86 2.03
WIN 171117P00008000 P 11/17/17 8.0 2.76 2.95
WIN 171117P00009000 P 11/17/17 9.0 3.30 4.00
WIN 171117P00010000 P 11/17/17 10.0 4.30 5.10
WIN 171117P00011000 P 11/17/17 11.0 5.25 6.00
WIN 171117P00012000 P 11/17/17 12.0 6.30 6.95
WIN 180119C00002000 C 01/19/18 2.0 3.30 3.85
WIN 180119C00003000 C 01/19/18 3.0 2.32 2.77
WIN 180119C00004000 C 01/19/18 4.0 1.51 1.67
WIN 180119C00005000 C 01/19/18 5.0 0.82 0.92
WIN 180119C00006000 C 01/19/18 6.0 0.36 0.48
WIN 180119C00007000 C 01/19/18 7.0 0.20 0.30
WIN 180119C00008000 C 01/19/18 8.0 0.05 0.21
WIN 180119C00009000 C 01/19/18 9.0 0.01 0.21
WIN 180119C00010000 C 01/19/18 10.0 0.04 0.10
WIN 180119C00012000 C 01/19/18 12.0 0.02 0.18
WIN 180119C00015000 C 01/19/18 15.0 0.00 0.16
WIN 180119P00002000 P 01/19/18 2.0 0.10 0.20
WIN 180119P00003000 P 01/19/18 3.0 0.13 0.27
WIN 180119P00004000 P 01/19/18 4.0 0.30 0.39
WIN 180119P00005000 P 01/19/18 5.0 0.66 0.75
WIN 180119P00006000 P 01/19/18 6.0 1.22 1.37
WIN 180119P00007000 P 01/19/18 7.0 2.02 2.22
WIN 180119P00008000 P 01/19/18 8.0 2.91 3.15
WIN 180119P00009000 P 01/19/18 9.0 3.80 4.10
WIN 180119P00010000 P 01/19/18 10.0 4.35 5.15
WIN 180119P00012000 P 01/19/18 12.0 6.35 7.10
WIN 180119P00015000 P 01/19/18 15.0 9.25 10.15

OPRA data is delayed 15 minutes.