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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 161021C00001000 C 10/21/16 1.0 8.70 9.70
WIN 161021C00002000 C 10/21/16 2.0 5.85 10.40
WIN 161021C00003000 C 10/21/16 3.0 7.00 7.40
WIN 161021C00004000 C 10/21/16 4.0 6.00 6.35
WIN 161021C00005000 C 10/21/16 5.0 5.00 5.35
WIN 161021C00006000 C 10/21/16 6.0 4.00 4.35
WIN 161021C00007000 C 10/21/16 7.0 3.00 3.35
WIN 161021C00008000 C 10/21/16 8.0 2.00 2.10
WIN 161021C00009000 C 10/21/16 9.0 1.03 1.11
WIN 161021C00010000 C 10/21/16 10.0 0.30 0.35
WIN 161021C00011000 C 10/21/16 11.0 0.06 0.11
WIN 161021C00012000 C 10/21/16 12.0 0.00 0.08
WIN 161021C00013000 C 10/21/16 13.0 0.00 0.09
WIN 161021C00014000 C 10/21/16 14.0 0.00 0.09
WIN 161021C00015000 C 10/21/16 15.0 0.00 0.09
WIN 161021C00016000 C 10/21/16 16.0 0.00 0.09
WIN 161021C00017000 C 10/21/16 17.0 0.00 0.08
WIN 161021P00001000 P 10/21/16 1.0 0.00 0.06
WIN 161021P00002000 P 10/21/16 2.0 0.00 0.06
WIN 161021P00003000 P 10/21/16 3.0 0.00 0.06
WIN 161021P00004000 P 10/21/16 4.0 0.00 0.06
WIN 161021P00005000 P 10/21/16 5.0 0.00 0.06
WIN 161021P00006000 P 10/21/16 6.0 0.00 0.07
WIN 161021P00007000 P 10/21/16 7.0 0.01 0.07
WIN 161021P00008000 P 10/21/16 8.0 0.03 0.07
WIN 161021P00009000 P 10/21/16 9.0 0.05 0.10
WIN 161021P00010000 P 10/21/16 10.0 0.30 0.33
WIN 161021P00011000 P 10/21/16 11.0 1.00 1.10
WIN 161021P00012000 P 10/21/16 12.0 1.91 2.06
WIN 161021P00013000 P 10/21/16 13.0 2.91 3.05
WIN 161021P00014000 P 10/21/16 14.0 3.65 4.05
WIN 161021P00015000 P 10/21/16 15.0 4.65 5.05
WIN 161021P00016000 P 10/21/16 16.0 5.65 6.05
WIN 161021P00017000 P 10/21/16 17.0 6.55 7.15
WIN 161118C00001000 C 11/18/16 1.0 8.95 9.80
WIN 161118C00002000 C 11/18/16 2.0 7.65 8.70
WIN 161118C00003000 C 11/18/16 3.0 7.00 7.35
WIN 161118C00004000 C 11/18/16 4.0 6.00 6.35
WIN 161118C00005000 C 11/18/16 5.0 5.00 5.30
WIN 161118C00006000 C 11/18/16 6.0 4.00 4.35
WIN 161118C00007000 C 11/18/16 7.0 3.00 3.35
WIN 161118C00008000 C 11/18/16 8.0 2.05 2.13
WIN 161118C00009000 C 11/18/16 9.0 1.16 1.22
WIN 161118C00010000 C 11/18/16 10.0 0.50 0.56
WIN 161118C00011000 C 11/18/16 11.0 0.21 0.25
WIN 161118C00012000 C 11/18/16 12.0 0.10 0.14
WIN 161118C00013000 C 11/18/16 13.0 0.04 0.08
WIN 161118C00014000 C 11/18/16 14.0 0.01 0.09
WIN 161118C00015000 C 11/18/16 15.0 0.00 0.10
WIN 161118C00016000 C 11/18/16 16.0 0.00 0.09
WIN 161118P00001000 P 11/18/16 1.0 0.00 0.06
WIN 161118P00002000 P 11/18/16 2.0 0.00 0.06
WIN 161118P00003000 P 11/18/16 3.0 0.00 0.08
WIN 161118P00004000 P 11/18/16 4.0 0.01 0.08
WIN 161118P00005000 P 11/18/16 5.0 0.01 0.08
WIN 161118P00006000 P 11/18/16 6.0 0.04 0.10
WIN 161118P00007000 P 11/18/16 7.0 0.06 0.11
WIN 161118P00008000 P 11/18/16 8.0 0.08 0.15
WIN 161118P00009000 P 11/18/16 9.0 0.18 0.24
WIN 161118P00010000 P 11/18/16 10.0 0.52 0.59
WIN 161118P00011000 P 11/18/16 11.0 1.18 1.27
WIN 161118P00012000 P 11/18/16 12.0 2.05 2.16
WIN 161118P00013000 P 11/18/16 13.0 3.00 3.15
WIN 161118P00014000 P 11/18/16 14.0 3.75 4.15
WIN 161118P00015000 P 11/18/16 15.0 4.75 5.15
WIN 161118P00016000 P 11/18/16 16.0 5.70 6.10
WIN 170120C00002000 C 01/20/17 2.0 7.85 8.80
WIN 170120C00003000 C 01/20/17 3.0 7.00 7.45
WIN 170120C00004000 C 01/20/17 4.0 5.85 6.50
WIN 170120C00005000 C 01/20/17 5.0 5.00 5.10
WIN 170120C00006000 C 01/20/17 6.0 3.95 4.50
WIN 170120C00007000 C 01/20/17 7.0 2.80 3.50
WIN 170120C00008000 C 01/20/17 8.0 2.06 2.20
WIN 170120C00009000 C 01/20/17 9.0 1.25 1.35
WIN 170120C00010000 C 01/20/17 10.0 0.66 0.76
WIN 170120C00011000 C 01/20/17 11.0 0.33 0.39
WIN 170120C00012000 C 01/20/17 12.0 0.15 0.22
WIN 170120C00013000 C 01/20/17 13.0 0.07 0.14
WIN 170120C00014000 C 01/20/17 14.0 0.04 0.11
WIN 170120C00015000 C 01/20/17 15.0 0.01 0.13
WIN 170120C00016000 C 01/20/17 16.0 0.02 0.10
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.12
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.11
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.18
WIN 170120P00003000 P 01/20/17 3.0 0.03 0.12
WIN 170120P00004000 P 01/20/17 4.0 0.04 0.12
WIN 170120P00005000 P 01/20/17 5.0 0.07 0.13
WIN 170120P00006000 P 01/20/17 6.0 0.08 0.15
WIN 170120P00007000 P 01/20/17 7.0 0.11 0.18
WIN 170120P00008000 P 01/20/17 8.0 0.22 0.27
WIN 170120P00009000 P 01/20/17 9.0 0.45 0.51
WIN 170120P00010000 P 01/20/17 10.0 0.92 0.99
WIN 170120P00011000 P 01/20/17 11.0 1.51 1.72
WIN 170120P00012000 P 01/20/17 12.0 2.32 2.59
WIN 170120P00013000 P 01/20/17 13.0 3.20 3.55
WIN 170120P00014000 P 01/20/17 14.0 3.95 4.60
WIN 170120P00015000 P 01/20/17 15.0 4.90 6.65
WIN 170120P00016000 P 01/20/17 16.0 5.90 6.40
WIN 170120P00017000 P 01/20/17 17.0 6.90 7.40
WIN 170120P00020000 P 01/20/17 20.0 9.85 10.70
WIN 170217C00001000 C 02/17/17 1.0 8.55 9.80
WIN 170217C00002000 C 02/17/17 2.0 5.90 10.00
WIN 170217C00003000 C 02/17/17 3.0 5.05 7.95
WIN 170217C00004000 C 02/17/17 4.0 5.55 6.85
WIN 170217C00005000 C 02/17/17 5.0 4.80 5.50
WIN 170217C00006000 C 02/17/17 6.0 3.80 4.50
WIN 170217C00007000 C 02/17/17 7.0 2.51 3.60
WIN 170217C00008000 C 02/17/17 8.0 2.06 2.20
WIN 170217C00009000 C 02/17/17 9.0 1.19 1.42
WIN 170217C00010000 C 02/17/17 10.0 0.63 0.82
WIN 170217C00011000 C 02/17/17 11.0 0.34 0.44
WIN 170217C00012000 C 02/17/17 12.0 0.13 0.24
WIN 170217C00013000 C 02/17/17 13.0 0.04 0.15
WIN 170217C00014000 C 02/17/17 14.0 0.03 0.14
WIN 170217C00015000 C 02/17/17 15.0 0.00 0.16
WIN 170217C00016000 C 02/17/17 16.0 0.01 0.12
WIN 170217C00017000 C 02/17/17 17.0 0.00 0.14
WIN 170217P00001000 P 02/17/17 1.0 0.00 0.12
WIN 170217P00002000 P 02/17/17 2.0 0.00 0.25
WIN 170217P00003000 P 02/17/17 3.0 0.04 0.15
WIN 170217P00004000 P 02/17/17 4.0 0.05 0.18
WIN 170217P00005000 P 02/17/17 5.0 0.07 0.16
WIN 170217P00006000 P 02/17/17 6.0 0.09 0.18
WIN 170217P00007000 P 02/17/17 7.0 0.14 0.23
WIN 170217P00008000 P 02/17/17 8.0 0.24 0.40
WIN 170217P00009000 P 02/17/17 9.0 0.47 0.64
WIN 170217P00010000 P 02/17/17 10.0 0.91 1.13
WIN 170217P00011000 P 02/17/17 11.0 1.62 1.82
WIN 170217P00012000 P 02/17/17 12.0 2.37 2.60
WIN 170217P00013000 P 02/17/17 13.0 3.25 3.55
WIN 170217P00014000 P 02/17/17 14.0 4.20 4.60
WIN 170217P00015000 P 02/17/17 15.0 4.30 7.55
WIN 170217P00016000 P 02/17/17 16.0 4.10 7.35
WIN 170217P00017000 P 02/17/17 17.0 6.25 8.30
WIN 170519C00001000 C 05/19/17 1.0 8.70 9.85
WIN 170519C00002000 C 05/19/17 2.0 5.70 10.20
WIN 170519C00003000 C 05/19/17 3.0 5.00 8.15
WIN 170519C00004000 C 05/19/17 4.0 3.95 7.95
WIN 170519C00005000 C 05/19/17 5.0 2.91 6.60
WIN 170519C00006000 C 05/19/17 6.0 1.91 5.20
WIN 170519C00007000 C 05/19/17 7.0 0.90 4.25
WIN 170519C00008000 C 05/19/17 8.0 2.08 2.35
WIN 170519C00009000 C 05/19/17 9.0 1.32 1.63
WIN 170519C00010000 C 05/19/17 10.0 0.76 1.02
WIN 170519C00011000 C 05/19/17 11.0 0.39 0.62
WIN 170519C00012000 C 05/19/17 12.0 0.29 0.38
WIN 170519C00013000 C 05/19/17 13.0 0.16 0.32
WIN 170519C00014000 C 05/19/17 14.0 0.07 0.24
WIN 170519C00015000 C 05/19/17 15.0 0.03 0.22
WIN 170519C00016000 C 05/19/17 16.0 0.00 0.21
WIN 170519C00017000 C 05/19/17 17.0 0.00 0.19
WIN 170519C00018000 C 05/19/17 18.0 0.00 0.18
WIN 170519P00001000 P 05/19/17 1.0 0.00 0.17
WIN 170519P00002000 P 05/19/17 2.0 0.05 0.18
WIN 170519P00003000 P 05/19/17 3.0 0.08 0.18
WIN 170519P00004000 P 05/19/17 4.0 0.11 0.25
WIN 170519P00005000 P 05/19/17 5.0 0.15 0.24
WIN 170519P00006000 P 05/19/17 6.0 0.18 0.29
WIN 170519P00007000 P 05/19/17 7.0 0.26 0.43
WIN 170519P00008000 P 05/19/17 8.0 0.44 0.66
WIN 170519P00009000 P 05/19/17 9.0 0.76 1.03
WIN 170519P00010000 P 05/19/17 10.0 1.23 1.56
WIN 170519P00011000 P 05/19/17 11.0 1.88 2.22
WIN 170519P00012000 P 05/19/17 12.0 2.66 3.15
WIN 170519P00013000 P 05/19/17 13.0 3.50 3.85
WIN 170519P00014000 P 05/19/17 14.0 4.45 4.95
WIN 170519P00015000 P 05/19/17 15.0 5.40 5.75
WIN 170519P00016000 P 05/19/17 16.0 4.30 7.55
WIN 170519P00017000 P 05/19/17 17.0 5.30 8.55
WIN 170519P00018000 P 05/19/17 18.0 6.60 9.30
WIN 180119C00003000 C 01/19/18 3.0 6.45 7.95
WIN 180119C00005000 C 01/19/18 5.0 2.91 6.30
WIN 180119C00007000 C 01/19/18 7.0 2.93 3.30
WIN 180119C00010000 C 01/19/18 10.0 0.87 1.23
WIN 180119C00012000 C 01/19/18 12.0 0.34 0.79
WIN 180119C00015000 C 01/19/18 15.0 0.15 0.41
WIN 180119P00003000 P 01/19/18 3.0 0.20 0.39
WIN 180119P00005000 P 01/19/18 5.0 0.31 0.53
WIN 180119P00007000 P 01/19/18 7.0 0.70 0.88
WIN 180119P00010000 P 01/19/18 10.0 1.92 2.25
WIN 180119P00012000 P 01/19/18 12.0 3.45 3.85
WIN 180119P00015000 P 01/19/18 15.0 6.00 6.60

OPRA data is delayed 15 minutes.