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 (2016-09-16)Premium Content

Windstream Holdings Inc (WIN)
As of Dec 9 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 161216C00001000 C 12/16/16 1.0 5.95 7.25
WIN 161216C00002000 C 12/16/16 2.0 4.95 6.25
WIN 161216C00003000 C 12/16/16 3.0 4.05 5.15
WIN 161216C00004000 C 12/16/16 4.0 3.05 4.15
WIN 161216C00005000 C 12/16/16 5.0 2.00 3.40
WIN 161216C00006000 C 12/16/16 6.0 1.63 2.28
WIN 161216C00007000 C 12/16/16 7.0 0.66 0.80
WIN 161216C00008000 C 12/16/16 8.0 0.03 0.06
WIN 161216C00009000 C 12/16/16 9.0 0.00 0.01
WIN 161216C00010000 C 12/16/16 10.0 0.00 0.10
WIN 161216C00011000 C 12/16/16 11.0 0.00 0.50
WIN 161216C00012000 C 12/16/16 12.0 0.00 0.50
WIN 161216C00013000 C 12/16/16 13.0 0.00 0.50
WIN 161216C00014000 C 12/16/16 14.0 0.00 0.50
WIN 161216C00015000 C 12/16/16 15.0 0.00 0.50
WIN 161216C00016000 C 12/16/16 16.0 0.00 0.50
WIN 161216P00001000 P 12/16/16 1.0 0.00 0.50
WIN 161216P00002000 P 12/16/16 2.0 0.00 0.50
WIN 161216P00003000 P 12/16/16 3.0 0.00 0.50
WIN 161216P00004000 P 12/16/16 4.0 0.00 0.50
WIN 161216P00005000 P 12/16/16 5.0 0.00 0.18
WIN 161216P00006000 P 12/16/16 6.0 0.00 0.13
WIN 161216P00007000 P 12/16/16 7.0 0.01 0.11
WIN 161216P00008000 P 12/16/16 8.0 0.32 0.43
WIN 161216P00009000 P 12/16/16 9.0 0.94 1.84
WIN 161216P00010000 P 12/16/16 10.0 1.92 2.67
WIN 161216P00011000 P 12/16/16 11.0 2.60 3.95
WIN 161216P00012000 P 12/16/16 12.0 3.60 5.00
WIN 161216P00013000 P 12/16/16 13.0 4.60 6.00
WIN 161216P00014000 P 12/16/16 14.0 5.50 7.10
WIN 161216P00015000 P 12/16/16 15.0 6.50 8.10
WIN 161216P00016000 P 12/16/16 16.0 7.50 9.10
WIN 170120C00001000 C 01/20/17 1.0 5.95 7.25
WIN 170120C00002000 C 01/20/17 2.0 4.95 6.55
WIN 170120C00003000 C 01/20/17 3.0 4.05 5.45
WIN 170120C00004000 C 01/20/17 4.0 3.05 4.45
WIN 170120C00005000 C 01/20/17 5.0 2.06 3.15
WIN 170120C00006000 C 01/20/17 6.0 1.20 2.27
WIN 170120C00007000 C 01/20/17 7.0 0.65 0.81
WIN 170120C00008000 C 01/20/17 8.0 0.14 0.20
WIN 170120C00009000 C 01/20/17 9.0 0.01 0.10
WIN 170120C00010000 C 01/20/17 10.0 0.00 0.15
WIN 170120C00011000 C 01/20/17 11.0 0.00 0.18
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.50
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.50
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.50
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.35
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.17
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.17
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.17
WIN 170120P00001000 P 01/20/17 1.0 0.00 0.50
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.50
WIN 170120P00003000 P 01/20/17 3.0 0.00 0.10
WIN 170120P00004000 P 01/20/17 4.0 0.00 0.20
WIN 170120P00005000 P 01/20/17 5.0 0.02 0.20
WIN 170120P00006000 P 01/20/17 6.0 0.05 0.22
WIN 170120P00007000 P 01/20/17 7.0 0.16 0.25
WIN 170120P00008000 P 01/20/17 8.0 0.66 0.71
WIN 170120P00009000 P 01/20/17 9.0 1.00 2.10
WIN 170120P00010000 P 01/20/17 10.0 1.82 3.10
WIN 170120P00011000 P 01/20/17 11.0 2.80 4.65
WIN 170120P00012000 P 01/20/17 12.0 3.80 5.20
WIN 170120P00013000 P 01/20/17 13.0 4.70 6.30
WIN 170120P00014000 P 01/20/17 14.0 5.70 7.30
WIN 170120P00015000 P 01/20/17 15.0 5.30 8.30
WIN 170120P00016000 P 01/20/17 16.0 7.70 9.30
WIN 170120P00017000 P 01/20/17 17.0 8.70 10.30
WIN 170120P00020000 P 01/20/17 20.0 11.40 13.60
WIN 170217C00001000 C 02/17/17 1.0 5.25 8.25
WIN 170217C00002000 C 02/17/17 2.0 3.50 6.35
WIN 170217C00003000 C 02/17/17 3.0 2.62 5.35
WIN 170217C00004000 C 02/17/17 4.0 1.30 4.35
WIN 170217C00005000 C 02/17/17 5.0 2.00 2.93
WIN 170217C00006000 C 02/17/17 6.0 0.79 2.28
WIN 170217C00007000 C 02/17/17 7.0 0.75 0.80
WIN 170217C00008000 C 02/17/17 8.0 0.21 0.23
WIN 170217C00009000 C 02/17/17 9.0 0.05 0.08
WIN 170217C00010000 C 02/17/17 10.0 0.00 0.09
WIN 170217C00011000 C 02/17/17 11.0 0.00 0.20
WIN 170217C00012000 C 02/17/17 12.0 0.00 0.19
WIN 170217C00013000 C 02/17/17 13.0 0.00 0.19
WIN 170217C00014000 C 02/17/17 14.0 0.00 0.19
WIN 170217C00015000 C 02/17/17 15.0 0.00 0.19
WIN 170217C00016000 C 02/17/17 16.0 0.00 0.19
WIN 170217C00017000 C 02/17/17 17.0 0.00 0.19
WIN 170217P00001000 P 02/17/17 1.0 0.00 0.18
WIN 170217P00002000 P 02/17/17 2.0 0.00 0.20
WIN 170217P00003000 P 02/17/17 3.0 0.00 0.21
WIN 170217P00004000 P 02/17/17 4.0 0.03 0.22
WIN 170217P00005000 P 02/17/17 5.0 0.05 0.22
WIN 170217P00006000 P 02/17/17 6.0 0.08 0.25
WIN 170217P00007000 P 02/17/17 7.0 0.26 0.35
WIN 170217P00008000 P 02/17/17 8.0 0.78 0.85
WIN 170217P00009000 P 02/17/17 9.0 1.57 1.74
WIN 170217P00010000 P 02/17/17 10.0 1.85 4.65
WIN 170217P00011000 P 02/17/17 11.0 2.76 4.70
WIN 170217P00012000 P 02/17/17 12.0 3.40 5.70
WIN 170217P00013000 P 02/17/17 13.0 3.55 6.80
WIN 170217P00014000 P 02/17/17 14.0 4.55 7.75
WIN 170217P00015000 P 02/17/17 15.0 5.30 9.00
WIN 170217P00016000 P 02/17/17 16.0 6.30 10.00
WIN 170217P00017000 P 02/17/17 17.0 8.05 11.00
WIN 170519C00001000 C 05/19/17 1.0 4.55 8.15
WIN 170519C00002000 C 05/19/17 2.0 3.30 7.60
WIN 170519C00003000 C 05/19/17 3.0 2.30 5.90
WIN 170519C00004000 C 05/19/17 4.0 1.30 5.10
WIN 170519C00005000 C 05/19/17 5.0 0.30 3.40
WIN 170519C00006000 C 05/19/17 6.0 0.12 2.20
WIN 170519C00007000 C 05/19/17 7.0 0.80 0.95
WIN 170519C00008000 C 05/19/17 8.0 0.33 0.47
WIN 170519C00009000 C 05/19/17 9.0 0.10 0.18
WIN 170519C00010000 C 05/19/17 10.0 0.04 0.14
WIN 170519C00011000 C 05/19/17 11.0 0.00 0.25
WIN 170519C00012000 C 05/19/17 12.0 0.00 0.25
WIN 170519C00013000 C 05/19/17 13.0 0.00 0.25
WIN 170519C00014000 C 05/19/17 14.0 0.00 0.29
WIN 170519C00015000 C 05/19/17 15.0 0.00 0.29
WIN 170519C00016000 C 05/19/17 16.0 0.00 0.29
WIN 170519C00017000 C 05/19/17 17.0 0.00 0.29
WIN 170519C00018000 C 05/19/17 18.0 0.00 0.29
WIN 170519P00001000 P 05/19/17 1.0 0.00 0.31
WIN 170519P00002000 P 05/19/17 2.0 0.02 0.25
WIN 170519P00003000 P 05/19/17 3.0 0.06 0.25
WIN 170519P00004000 P 05/19/17 4.0 0.08 0.25
WIN 170519P00005000 P 05/19/17 5.0 0.11 0.25
WIN 170519P00006000 P 05/19/17 6.0 0.23 0.37
WIN 170519P00007000 P 05/19/17 7.0 0.52 0.69
WIN 170519P00008000 P 05/19/17 8.0 1.09 1.29
WIN 170519P00009000 P 05/19/17 9.0 1.88 2.08
WIN 170519P00010000 P 05/19/17 10.0 2.79 2.98
WIN 170519P00011000 P 05/19/17 11.0 1.50 4.25
WIN 170519P00012000 P 05/19/17 12.0 2.50 5.50
WIN 170519P00013000 P 05/19/17 13.0 3.50 6.60
WIN 170519P00014000 P 05/19/17 14.0 4.50 7.60
WIN 170519P00015000 P 05/19/17 15.0 5.50 8.30
WIN 170519P00016000 P 05/19/17 16.0 6.50 9.55
WIN 170519P00017000 P 05/19/17 17.0 7.50 10.55
WIN 170519P00018000 P 05/19/17 18.0 9.55 11.70
WIN 180119C00003000 C 01/19/18 3.0 3.65 5.85
WIN 180119C00005000 C 01/19/18 5.0 1.49 3.10
WIN 180119C00007000 C 01/19/18 7.0 0.90 1.12
WIN 180119C00010000 C 01/19/18 10.0 0.18 0.32
WIN 180119C00012000 C 01/19/18 12.0 0.05 0.25
WIN 180119C00015000 C 01/19/18 15.0 0.00 0.25
WIN 180119P00003000 P 01/19/18 3.0 0.17 0.33
WIN 180119P00005000 P 01/19/18 5.0 0.38 0.61
WIN 180119P00007000 P 01/19/18 7.0 1.13 1.30
WIN 180119P00010000 P 01/19/18 10.0 3.45 3.75
WIN 180119P00012000 P 01/19/18 12.0 5.30 5.60
WIN 180119P00015000 P 01/19/18 15.0 8.20 8.50

OPRA data is delayed 15 minutes.