Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Windstream Holdings Inc (WIN)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 140517C00001000 C 05/17/14 1.0 7.55 8.25
WIN 140517C00002000 C 05/17/14 2.0 6.55 7.25
WIN 140517C00003000 C 05/17/14 3.0 5.55 6.35
WIN 140517C00004000 C 05/17/14 4.0 4.65 5.05
WIN 140517C00005000 C 05/17/14 5.0 3.65 4.05
WIN 140517C00006000 C 05/17/14 6.0 2.65 3.05
WIN 140517C00007000 C 05/17/14 7.0 1.77 1.97
WIN 140517C00008000 C 05/17/14 8.0 0.93 0.96
WIN 140517C00009000 C 05/17/14 9.0 0.20 0.22
WIN 140517C00010000 C 05/17/14 10.0 0.01 0.03
WIN 140517C00011000 C 05/17/14 11.0 0.00 0.04
WIN 140517C00012000 C 05/17/14 12.0 0.00 0.07
WIN 140517C00013000 C 05/17/14 13.0 0.00 0.15
WIN 140517C00014000 C 05/17/14 14.0 0.00 0.15
WIN 140517C00015000 C 05/17/14 15.0 0.00 0.15
WIN 140517C00016000 C 05/17/14 16.0 0.00 0.15
WIN 140517C00017000 C 05/17/14 17.0 0.00 0.15
WIN 140517P00001000 P 05/17/14 1.0 0.00 0.01
WIN 140517P00002000 P 05/17/14 2.0 0.00 0.01
WIN 140517P00003000 P 05/17/14 3.0 0.00 0.15
WIN 140517P00004000 P 05/17/14 4.0 0.00 0.15
WIN 140517P00005000 P 05/17/14 5.0 0.00 0.03
WIN 140517P00006000 P 05/17/14 6.0 0.00 0.09
WIN 140517P00007000 P 05/17/14 7.0 0.00 0.08
WIN 140517P00008000 P 05/17/14 8.0 0.06 0.07
WIN 140517P00009000 P 05/17/14 9.0 0.32 0.35
WIN 140517P00010000 P 05/17/14 10.0 1.10 1.30
WIN 140517P00011000 P 05/17/14 11.0 2.09 2.29
WIN 140517P00012000 P 05/17/14 12.0 2.97 3.35
WIN 140517P00013000 P 05/17/14 13.0 3.85 4.45
WIN 140517P00014000 P 05/17/14 14.0 4.75 5.50
WIN 140517P00015000 P 05/17/14 15.0 5.80 6.55
WIN 140517P00016000 P 05/17/14 16.0 6.85 7.55
WIN 140517P00017000 P 05/17/14 17.0 7.85 8.55
WIN 140621C00001000 C 06/21/14 1.0 7.75 8.00
WIN 140621C00002000 C 06/21/14 2.0 6.75 7.00
WIN 140621C00003000 C 06/21/14 3.0 5.75 6.00
WIN 140621C00004000 C 06/21/14 4.0 4.55 5.00
WIN 140621C00005000 C 06/21/14 5.0 3.55 4.00
WIN 140621C00006000 C 06/21/14 6.0 2.64 3.05
WIN 140621C00007000 C 06/21/14 7.0 1.78 2.02
WIN 140621C00008000 C 06/21/14 8.0 0.87 1.04
WIN 140621C00009000 C 06/21/14 9.0 0.25 0.31
WIN 140621C00010000 C 06/21/14 10.0 0.03 0.06
WIN 140621C00011000 C 06/21/14 11.0 0.00 0.08
WIN 140621C00012000 C 06/21/14 12.0 0.00 0.08
WIN 140621C00013000 C 06/21/14 13.0 0.00 0.08
WIN 140621C00014000 C 06/21/14 14.0 0.00 0.08
WIN 140621C00015000 C 06/21/14 15.0 0.00 0.08
WIN 140621C00016000 C 06/21/14 16.0 0.00 0.07
WIN 140621C00017000 C 06/21/14 17.0 0.00 0.07
WIN 140621P00001000 P 06/21/14 1.0 0.00 0.06
WIN 140621P00002000 P 06/21/14 2.0 0.00 0.06
WIN 140621P00003000 P 06/21/14 3.0 0.00 0.08
WIN 140621P00004000 P 06/21/14 4.0 0.00 0.11
WIN 140621P00005000 P 06/21/14 5.0 0.00 0.11
WIN 140621P00006000 P 06/21/14 6.0 0.00 0.11
WIN 140621P00007000 P 06/21/14 7.0 0.01 0.12
WIN 140621P00008000 P 06/21/14 8.0 0.08 0.13
WIN 140621P00009000 P 06/21/14 9.0 0.38 0.43
WIN 140621P00010000 P 06/21/14 10.0 1.13 1.34
WIN 140621P00011000 P 06/21/14 11.0 2.07 2.30
WIN 140621P00012000 P 06/21/14 12.0 2.95 3.30
WIN 140621P00013000 P 06/21/14 13.0 3.85 4.30
WIN 140621P00014000 P 06/21/14 14.0 5.05 5.30
WIN 140621P00015000 P 06/21/14 15.0 6.00 6.30
WIN 140621P00016000 P 06/21/14 16.0 7.00 7.30
WIN 140621P00017000 P 06/21/14 17.0 8.00 8.30
WIN 140816C00001000 C 08/16/14 1.0 7.60 8.10
WIN 140816C00002000 C 08/16/14 2.0 6.60 7.10
WIN 140816C00003000 C 08/16/14 3.0 5.60 6.15
WIN 140816C00004000 C 08/16/14 4.0 4.65 5.05
WIN 140816C00005000 C 08/16/14 5.0 3.70 4.00
WIN 140816C00006000 C 08/16/14 6.0 2.67 3.10
WIN 140816C00007000 C 08/16/14 7.0 1.75 1.97
WIN 140816C00008000 C 08/16/14 8.0 0.86 1.03
WIN 140816C00009000 C 08/16/14 9.0 0.32 0.35
WIN 140816C00010000 C 08/16/14 10.0 0.05 0.10
WIN 140816C00011000 C 08/16/14 11.0 0.00 0.19
WIN 140816C00012000 C 08/16/14 12.0 0.00 0.13
WIN 140816C00013000 C 08/16/14 13.0 0.00 0.17
WIN 140816C00014000 C 08/16/14 14.0 0.00 0.16
WIN 140816C00015000 C 08/16/14 15.0 0.00 0.16
WIN 140816C00016000 C 08/16/14 16.0 0.00 0.16
WIN 140816P00001000 P 08/16/14 1.0 0.00 0.15
WIN 140816P00002000 P 08/16/14 2.0 0.00 0.16
WIN 140816P00003000 P 08/16/14 3.0 0.00 0.16
WIN 140816P00004000 P 08/16/14 4.0 0.00 0.18
WIN 140816P00005000 P 08/16/14 5.0 0.00 0.19
WIN 140816P00006000 P 08/16/14 6.0 0.01 0.20
WIN 140816P00007000 P 08/16/14 7.0 0.08 0.13
WIN 140816P00008000 P 08/16/14 8.0 0.22 0.26
WIN 140816P00009000 P 08/16/14 9.0 0.64 0.71
WIN 140816P00010000 P 08/16/14 10.0 1.42 1.63
WIN 140816P00011000 P 08/16/14 11.0 2.27 2.64
WIN 140816P00012000 P 08/16/14 12.0 3.20 3.60
WIN 140816P00013000 P 08/16/14 13.0 4.20 4.65
WIN 140816P00014000 P 08/16/14 14.0 5.15 5.70
WIN 140816P00015000 P 08/16/14 15.0 6.20 6.70
WIN 140816P00016000 P 08/16/14 16.0 7.15 7.70
WIN 141122C00001000 C 11/22/14 1.0 7.70 8.00
WIN 141122C00002000 C 11/22/14 2.0 6.70 7.55
WIN 141122C00003000 C 11/22/14 3.0 5.70 6.00
WIN 141122C00004000 C 11/22/14 4.0 4.70 5.00
WIN 141122C00005000 C 11/22/14 5.0 3.70 4.20
WIN 141122C00006000 C 11/22/14 6.0 2.72 3.15
WIN 141122C00007000 C 11/22/14 7.0 1.75 1.99
WIN 141122C00008000 C 11/22/14 8.0 0.87 1.07
WIN 141122C00009000 C 11/22/14 9.0 0.36 0.43
WIN 141122C00010000 C 11/22/14 10.0 0.08 0.15
WIN 141122C00011000 C 11/22/14 11.0 0.01 0.10
WIN 141122C00012000 C 11/22/14 12.0 0.00 0.13
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.12
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.13
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.10
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.13
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.13
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.15
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.15
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.17
WIN 141122P00005000 P 11/22/14 5.0 0.03 0.21
WIN 141122P00006000 P 11/22/14 6.0 0.05 0.24
WIN 141122P00007000 P 11/22/14 7.0 0.17 0.25
WIN 141122P00008000 P 11/22/14 8.0 0.44 0.51
WIN 141122P00009000 P 11/22/14 9.0 0.97 1.01
WIN 141122P00010000 P 11/22/14 10.0 1.70 1.98
WIN 141122P00011000 P 11/22/14 11.0 2.59 2.88
WIN 141122P00012000 P 11/22/14 12.0 3.45 3.95
WIN 141122P00013000 P 11/22/14 13.0 4.35 4.85
WIN 141122P00014000 P 11/22/14 14.0 5.55 5.90
WIN 141122P00015000 P 11/22/14 15.0 6.55 6.90
WIN 141122P00016000 P 11/22/14 16.0 7.55 7.90
WIN 150117C00003000 C 01/17/15 3.0 5.70 6.00
WIN 150117C00004000 C 01/17/15 4.0 4.65 5.05
WIN 150117C00005000 C 01/17/15 5.0 3.60 4.10
WIN 150117C00006000 C 01/17/15 6.0 2.68 3.05
WIN 150117C00007000 C 01/17/15 7.0 1.75 1.95
WIN 150117C00008000 C 01/17/15 8.0 0.88 1.10
WIN 150117C00009000 C 01/17/15 9.0 0.40 0.47
WIN 150117C00010000 C 01/17/15 10.0 0.15 0.17
WIN 150117C00011000 C 01/17/15 11.0 0.05 0.12
WIN 150117C00012000 C 01/17/15 12.0 0.05 0.07
WIN 150117C00013000 C 01/17/15 13.0 0.00 0.12
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.12
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.06
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.13
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.14
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.20
WIN 150117P00004000 P 01/17/15 4.0 0.01 0.20
WIN 150117P00005000 P 01/17/15 5.0 0.12 0.19
WIN 150117P00006000 P 01/17/15 6.0 0.12 0.18
WIN 150117P00007000 P 01/17/15 7.0 0.29 0.34
WIN 150117P00008000 P 01/17/15 8.0 0.63 0.70
WIN 150117P00009000 P 01/17/15 9.0 1.20 1.29
WIN 150117P00010000 P 01/17/15 10.0 1.96 2.18
WIN 150117P00011000 P 01/17/15 11.0 2.90 3.15
WIN 150117P00012000 P 01/17/15 12.0 3.90 4.10
WIN 150117P00013000 P 01/17/15 13.0 4.75 5.10
WIN 150117P00014000 P 01/17/15 14.0 5.60 6.15
WIN 150117P00015000 P 01/17/15 15.0 6.65 7.15
WIN 150117P00017000 P 01/17/15 17.0 8.70 9.15
WIN 150117P00020000 P 01/17/15 20.0 11.40 12.15
WIN 160115C00003000 C 01/15/16 3.0 5.30 6.05
WIN 160115C00005000 C 01/15/16 5.0 3.65 4.15
WIN 160115C00007000 C 01/15/16 7.0 1.87 2.10
WIN 160115C00010000 C 01/15/16 10.0 0.19 0.40
WIN 160115C00012000 C 01/15/16 12.0 0.00 0.20
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.50
WIN 160115P00003000 P 01/15/16 3.0 0.03 0.31
WIN 160115P00005000 P 01/15/16 5.0 0.05 0.43
WIN 160115P00007000 P 01/15/16 7.0 0.85 1.21
WIN 160115P00010000 P 01/15/16 10.0 2.90 4.85
WIN 160115P00012000 P 01/15/16 12.0 2.50 7.00
WIN 160115P00015000 P 01/15/16 15.0 7.25 8.10

OPRA data is delayed 15 minutes.