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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 170421C00001000 C 04/21/17 1.0 4.30 4.70
WIN 170421C00002000 C 04/21/17 2.0 3.30 3.70
WIN 170421C00003000 C 04/21/17 3.0 2.36 2.69
WIN 170421C00004000 C 04/21/17 4.0 1.33 1.69
WIN 170421C00005000 C 04/21/17 5.0 0.46 0.56
WIN 170421C00006000 C 04/21/17 6.0 0.02 0.10
WIN 170421C00007000 C 04/21/17 7.0 0.00 0.05
WIN 170421C00008000 C 04/21/17 8.0 0.00 0.09
WIN 170421C00009000 C 04/21/17 9.0 0.00 0.09
WIN 170421C00010000 C 04/21/17 10.0 0.00 0.09
WIN 170421C00011000 C 04/21/17 11.0 0.00 0.08
WIN 170421C00012000 C 04/21/17 12.0 0.00 0.08
WIN 170421C00013000 C 04/21/17 13.0 0.00 0.08
WIN 170421C00014000 C 04/21/17 14.0 0.00 0.06
WIN 170421P00001000 P 04/21/17 1.0 0.00 0.06
WIN 170421P00002000 P 04/21/17 2.0 0.00 0.09
WIN 170421P00003000 P 04/21/17 3.0 0.00 0.09
WIN 170421P00004000 P 04/21/17 4.0 0.02 0.10
WIN 170421P00005000 P 04/21/17 5.0 0.09 0.17
WIN 170421P00006000 P 04/21/17 6.0 0.62 0.74
WIN 170421P00007000 P 04/21/17 7.0 1.41 1.71
WIN 170421P00008000 P 04/21/17 8.0 2.41 2.70
WIN 170421P00009000 P 04/21/17 9.0 3.40 3.70
WIN 170421P00010000 P 04/21/17 10.0 4.35 4.70
WIN 170421P00011000 P 04/21/17 11.0 5.35 5.70
WIN 170421P00012000 P 04/21/17 12.0 6.35 6.70
WIN 170421P00013000 P 04/21/17 13.0 7.35 7.70
WIN 170421P00014000 P 04/21/17 14.0 8.40 8.70
WIN 170519C00001000 C 05/19/17 1.0 4.15 4.70
WIN 170519C00002000 C 05/19/17 2.0 3.20 3.70
WIN 170519C00003000 C 05/19/17 3.0 2.36 2.69
WIN 170519C00004000 C 05/19/17 4.0 1.40 1.70
WIN 170519C00005000 C 05/19/17 5.0 0.55 0.68
WIN 170519C00006000 C 05/19/17 6.0 0.15 0.20
WIN 170519C00007000 C 05/19/17 7.0 0.01 0.13
WIN 170519C00008000 C 05/19/17 8.0 0.00 0.09
WIN 170519C00009000 C 05/19/17 9.0 0.00 0.08
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 0.07
WIN 170519C00013000 C 05/19/17 13.0 0.00 0.08
WIN 170519C00014000 C 05/19/17 14.0 0.00 0.08
WIN 170519C00015000 C 05/19/17 15.0 0.00 0.08
WIN 170519C00016000 C 05/19/17 16.0 0.00 0.08
WIN 170519C00017000 C 05/19/17 17.0 0.00 0.07
WIN 170519C00018000 C 05/19/17 18.0 0.00 0.08
WIN 170519P00001000 P 05/19/17 1.0 0.00 0.09
WIN 170519P00002000 P 05/19/17 2.0 0.00 0.10
WIN 170519P00003000 P 05/19/17 3.0 0.03 0.23
WIN 170519P00004000 P 05/19/17 4.0 0.05 0.15
WIN 170519P00005000 P 05/19/17 5.0 0.22 0.27
WIN 170519P00006000 P 05/19/17 6.0 0.74 0.85
WIN 170519P00007000 P 05/19/17 7.0 1.47 1.75
WIN 170519P00008000 P 05/19/17 8.0 2.41 2.70
WIN 170519P00009000 P 05/19/17 9.0 3.40 3.80
WIN 170519P00010000 P 05/19/17 10.0 4.35 4.85
WIN 170519P00011000 P 05/19/17 11.0 5.35 5.80
WIN 170519P00012000 P 05/19/17 12.0 6.35 6.80
WIN 170519P00013000 P 05/19/17 13.0 7.35 7.70
WIN 170519P00014000 P 05/19/17 14.0 8.35 8.75
WIN 170519P00015000 P 05/19/17 15.0 9.35 9.75
WIN 170519P00016000 P 05/19/17 16.0 10.35 11.05
WIN 170519P00017000 P 05/19/17 17.0 11.35 11.75
WIN 170519P00018000 P 05/19/17 18.0 12.35 12.80
WIN 170818C00001000 C 08/18/17 1.0 4.30 4.75
WIN 170818C00002000 C 08/18/17 2.0 3.15 3.75
WIN 170818C00003000 C 08/18/17 3.0 1.90 2.72
WIN 170818C00004000 C 08/18/17 4.0 1.42 1.57
WIN 170818C00005000 C 08/18/17 5.0 0.70 0.81
WIN 170818C00006000 C 08/18/17 6.0 0.29 0.36
WIN 170818C00007000 C 08/18/17 7.0 0.10 0.20
WIN 170818C00008000 C 08/18/17 8.0 0.02 0.10
WIN 170818C00009000 C 08/18/17 9.0 0.00 0.15
WIN 170818C00010000 C 08/18/17 10.0 0.00 0.10
WIN 170818C00011000 C 08/18/17 11.0 0.00 0.13
WIN 170818C00012000 C 08/18/17 12.0 0.00 0.13
WIN 170818C00013000 C 08/18/17 13.0 0.00 0.12
WIN 170818C00014000 C 08/18/17 14.0 0.00 0.13
WIN 170818C00015000 C 08/18/17 15.0 0.00 0.12
WIN 170818P00001000 P 08/18/17 1.0 0.00 0.15
WIN 170818P00002000 P 08/18/17 2.0 0.05 0.14
WIN 170818P00003000 P 08/18/17 3.0 0.07 0.18
WIN 170818P00004000 P 08/18/17 4.0 0.14 0.24
WIN 170818P00005000 P 08/18/17 5.0 0.39 0.54
WIN 170818P00006000 P 08/18/17 6.0 1.00 1.14
WIN 170818P00007000 P 08/18/17 7.0 1.80 1.96
WIN 170818P00008000 P 08/18/17 8.0 2.72 2.92
WIN 170818P00009000 P 08/18/17 9.0 3.40 3.90
WIN 170818P00010000 P 08/18/17 10.0 4.45 4.90
WIN 170818P00011000 P 08/18/17 11.0 5.15 6.15
WIN 170818P00012000 P 08/18/17 12.0 6.45 7.00
WIN 170818P00013000 P 08/18/17 13.0 7.40 8.15
WIN 170818P00014000 P 08/18/17 14.0 8.40 9.15
WIN 170818P00015000 P 08/18/17 15.0 9.45 9.90
WIN 171117C00001000 C 11/17/17 1.0 4.20 4.70
WIN 171117C00002000 C 11/17/17 2.0 3.00 3.75
WIN 171117C00003000 C 11/17/17 3.0 2.09 2.75
WIN 171117C00004000 C 11/17/17 4.0 1.43 1.60
WIN 171117C00005000 C 11/17/17 5.0 0.70 0.88
WIN 171117C00006000 C 11/17/17 6.0 0.36 0.48
WIN 171117C00007000 C 11/17/17 7.0 0.11 0.26
WIN 171117C00008000 C 11/17/17 8.0 0.04 0.20
WIN 171117C00009000 C 11/17/17 9.0 0.00 0.12
WIN 171117C00010000 C 11/17/17 10.0 0.00 0.19
WIN 171117C00011000 C 11/17/17 11.0 0.00 0.17
WIN 171117C00012000 C 11/17/17 12.0 0.00 0.17
WIN 171117P00001000 P 11/17/17 1.0 0.04 0.19
WIN 171117P00002000 P 11/17/17 2.0 0.09 0.20
WIN 171117P00003000 P 11/17/17 3.0 0.12 0.25
WIN 171117P00004000 P 11/17/17 4.0 0.25 0.37
WIN 171117P00005000 P 11/17/17 5.0 0.57 0.75
WIN 171117P00006000 P 11/17/17 6.0 1.20 1.38
WIN 171117P00007000 P 11/17/17 7.0 2.00 2.21
WIN 171117P00008000 P 11/17/17 8.0 2.90 3.10
WIN 171117P00009000 P 11/17/17 9.0 3.45 4.15
WIN 171117P00010000 P 11/17/17 10.0 4.50 5.15
WIN 171117P00011000 P 11/17/17 11.0 5.50 6.45
WIN 171117P00012000 P 11/17/17 12.0 6.45 7.10
WIN 180119C00003000 C 01/19/18 3.0 2.32 2.76
WIN 180119C00005000 C 01/19/18 5.0 0.80 0.91
WIN 180119C00007000 C 01/19/18 7.0 0.25 0.32
WIN 180119C00010000 C 01/19/18 10.0 0.05 0.10
WIN 180119C00012000 C 01/19/18 12.0 0.03 0.13
WIN 180119C00015000 C 01/19/18 15.0 0.00 0.18
WIN 180119P00003000 P 01/19/18 3.0 0.17 0.29
WIN 180119P00005000 P 01/19/18 5.0 0.70 0.89
WIN 180119P00007000 P 01/19/18 7.0 2.16 2.38
WIN 180119P00010000 P 01/19/18 10.0 4.50 5.40
WIN 180119P00012000 P 01/19/18 12.0 6.45 7.35
WIN 180119P00015000 P 01/19/18 15.0 9.40 10.35

OPRA data is delayed 15 minutes.