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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 140419C00001000 C 04/19/14 1.0 7.75 8.20
WIN 140419C00002000 C 04/19/14 2.0 6.75 7.25
WIN 140419C00003000 C 04/19/14 3.0 5.75 6.25
WIN 140419C00004000 C 04/19/14 4.0 4.75 5.20
WIN 140419C00005000 C 04/19/14 5.0 3.75 4.20
WIN 140419C00006000 C 04/19/14 6.0 2.75 3.15
WIN 140419C00007000 C 04/19/14 7.0 1.77 2.06
WIN 140419C00008000 C 04/19/14 8.0 0.77 1.06
WIN 140419C00009000 C 04/19/14 9.0 0.00 0.01
WIN 140419C00010000 C 04/19/14 10.0 0.00 0.07
WIN 140419C00011000 C 04/19/14 11.0 0.00 0.07
WIN 140419C00012000 C 04/19/14 12.0 0.00 0.05
WIN 140419C00013000 C 04/19/14 13.0 0.00 0.12
WIN 140419C00014000 C 04/19/14 14.0 0.00 0.12
WIN 140419C00015000 C 04/19/14 15.0 0.00 0.12
WIN 140419C00016000 C 04/19/14 16.0 0.00 0.12
WIN 140419P00001000 P 04/19/14 1.0 0.00 0.01
WIN 140419P00002000 P 04/19/14 2.0 0.00 0.12
WIN 140419P00003000 P 04/19/14 3.0 0.00 0.12
WIN 140419P00004000 P 04/19/14 4.0 0.00 0.12
WIN 140419P00005000 P 04/19/14 5.0 0.00 0.01
WIN 140419P00006000 P 04/19/14 6.0 0.00 0.01
WIN 140419P00007000 P 04/19/14 7.0 0.00 0.01
WIN 140419P00008000 P 04/19/14 8.0 0.00 0.01
WIN 140419P00009000 P 04/19/14 9.0 0.15 0.21
WIN 140419P00010000 P 04/19/14 10.0 1.00 1.24
WIN 140419P00011000 P 04/19/14 11.0 1.93 2.24
WIN 140419P00012000 P 04/19/14 12.0 2.94 3.25
WIN 140419P00013000 P 04/19/14 13.0 3.90 4.25
WIN 140419P00014000 P 04/19/14 14.0 4.85 5.25
WIN 140419P00015000 P 04/19/14 15.0 5.85 6.25
WIN 140419P00016000 P 04/19/14 16.0 6.85 7.25
WIN 140517C00001000 C 05/17/14 1.0 7.65 8.25
WIN 140517C00002000 C 05/17/14 2.0 6.65 7.25
WIN 140517C00003000 C 05/17/14 3.0 5.65 6.30
WIN 140517C00004000 C 05/17/14 4.0 4.75 5.10
WIN 140517C00005000 C 05/17/14 5.0 3.70 4.10
WIN 140517C00006000 C 05/17/14 6.0 2.72 3.30
WIN 140517C00007000 C 05/17/14 7.0 1.77 2.04
WIN 140517C00008000 C 05/17/14 8.0 0.86 0.97
WIN 140517C00009000 C 05/17/14 9.0 0.20 0.21
WIN 140517C00010000 C 05/17/14 10.0 0.01 0.06
WIN 140517C00011000 C 05/17/14 11.0 0.00 0.04
WIN 140517C00012000 C 05/17/14 12.0 0.00 0.09
WIN 140517C00013000 C 05/17/14 13.0 0.00 0.11
WIN 140517C00014000 C 05/17/14 14.0 0.00 0.11
WIN 140517C00015000 C 05/17/14 15.0 0.00 0.10
WIN 140517C00016000 C 05/17/14 16.0 0.00 0.11
WIN 140517C00017000 C 05/17/14 17.0 0.00 0.10
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 0.11
WIN 140517P00004000 P 05/17/14 4.0 0.00 0.10
WIN 140517P00005000 P 05/17/14 5.0 0.00 0.08
WIN 140517P00006000 P 05/17/14 6.0 0.00 0.11
WIN 140517P00007000 P 05/17/14 7.0 0.00 0.07
WIN 140517P00008000 P 05/17/14 8.0 0.06 0.10
WIN 140517P00009000 P 05/17/14 9.0 0.40 0.45
WIN 140517P00010000 P 05/17/14 10.0 1.12 1.30
WIN 140517P00011000 P 05/17/14 11.0 1.97 2.28
WIN 140517P00012000 P 05/17/14 12.0 2.95 3.30
WIN 140517P00013000 P 05/17/14 13.0 3.85 4.35
WIN 140517P00014000 P 05/17/14 14.0 4.85 5.35
WIN 140517P00015000 P 05/17/14 15.0 5.90 6.40
WIN 140517P00016000 P 05/17/14 16.0 6.90 7.40
WIN 140517P00017000 P 05/17/14 17.0 7.85 8.40
WIN 140816C00001000 C 08/16/14 1.0 7.45 8.45
WIN 140816C00002000 C 08/16/14 2.0 6.55 7.35
WIN 140816C00003000 C 08/16/14 3.0 5.55 6.35
WIN 140816C00004000 C 08/16/14 4.0 4.75 5.25
WIN 140816C00005000 C 08/16/14 5.0 3.70 4.25
WIN 140816C00006000 C 08/16/14 6.0 2.78 3.15
WIN 140816C00007000 C 08/16/14 7.0 1.80 2.09
WIN 140816C00008000 C 08/16/14 8.0 0.89 1.13
WIN 140816C00009000 C 08/16/14 9.0 0.28 0.32
WIN 140816C00010000 C 08/16/14 10.0 0.06 0.10
WIN 140816C00011000 C 08/16/14 11.0 0.00 0.24
WIN 140816C00012000 C 08/16/14 12.0 0.00 0.15
WIN 140816C00013000 C 08/16/14 13.0 0.00 0.24
WIN 140816C00014000 C 08/16/14 14.0 0.00 0.16
WIN 140816C00015000 C 08/16/14 15.0 0.00 0.21
WIN 140816C00016000 C 08/16/14 16.0 0.00 0.23
WIN 140816P00001000 P 08/16/14 1.0 0.00 0.21
WIN 140816P00002000 P 08/16/14 2.0 0.00 0.22
WIN 140816P00003000 P 08/16/14 3.0 0.00 0.23
WIN 140816P00004000 P 08/16/14 4.0 0.00 0.23
WIN 140816P00005000 P 08/16/14 5.0 0.00 0.18
WIN 140816P00006000 P 08/16/14 6.0 0.01 0.19
WIN 140816P00007000 P 08/16/14 7.0 0.07 0.12
WIN 140816P00008000 P 08/16/14 8.0 0.27 0.30
WIN 140816P00009000 P 08/16/14 9.0 0.70 0.80
WIN 140816P00010000 P 08/16/14 10.0 1.38 1.62
WIN 140816P00011000 P 08/16/14 11.0 2.28 2.56
WIN 140816P00012000 P 08/16/14 12.0 3.10 3.65
WIN 140816P00013000 P 08/16/14 13.0 4.05 4.65
WIN 140816P00014000 P 08/16/14 14.0 5.00 5.65
WIN 140816P00015000 P 08/16/14 15.0 5.95 6.75
WIN 140816P00016000 P 08/16/14 16.0 6.95 7.75
WIN 141122C00001000 C 11/22/14 1.0 7.75 8.10
WIN 141122C00002000 C 11/22/14 2.0 6.75 7.10
WIN 141122C00003000 C 11/22/14 3.0 5.75 6.10
WIN 141122C00004000 C 11/22/14 4.0 4.75 5.10
WIN 141122C00005000 C 11/22/14 5.0 3.75 4.10
WIN 141122C00006000 C 11/22/14 6.0 2.75 3.30
WIN 141122C00007000 C 11/22/14 7.0 1.79 2.09
WIN 141122C00008000 C 11/22/14 8.0 0.91 1.16
WIN 141122C00009000 C 11/22/14 9.0 0.35 0.40
WIN 141122C00010000 C 11/22/14 10.0 0.11 0.17
WIN 141122C00011000 C 11/22/14 11.0 0.00 0.14
WIN 141122C00012000 C 11/22/14 12.0 0.00 0.12
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.19
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.15
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.10
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.10
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.16
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 0.16
WIN 141122P00005000 P 11/22/14 5.0 0.01 0.18
WIN 141122P00006000 P 11/22/14 6.0 0.04 0.22
WIN 141122P00007000 P 11/22/14 7.0 0.20 0.26
WIN 141122P00008000 P 11/22/14 8.0 0.48 0.55
WIN 141122P00009000 P 11/22/14 9.0 1.00 1.10
WIN 141122P00010000 P 11/22/14 10.0 1.67 1.96
WIN 141122P00011000 P 11/22/14 11.0 2.58 2.89
WIN 141122P00012000 P 11/22/14 12.0 3.40 3.90
WIN 141122P00013000 P 11/22/14 13.0 4.40 4.90
WIN 141122P00014000 P 11/22/14 14.0 5.40 5.90
WIN 141122P00015000 P 11/22/14 15.0 6.40 6.80
WIN 141122P00016000 P 11/22/14 16.0 7.40 7.80
WIN 150117C00003000 C 01/17/15 3.0 5.75 6.10
WIN 150117C00005000 C 01/17/15 5.0 3.75 3.95
WIN 150117C00007000 C 01/17/15 7.0 1.78 2.01
WIN 150117C00010000 C 01/17/15 10.0 0.15 0.20
WIN 150117C00012000 C 01/17/15 12.0 0.06 0.07
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.06
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.16
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.15
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.19
WIN 150117P00005000 P 01/17/15 5.0 0.12 0.21
WIN 150117P00007000 P 01/17/15 7.0 0.29 0.35
WIN 150117P00010000 P 01/17/15 10.0 2.05 2.20
WIN 150117P00012000 P 01/17/15 12.0 3.95 4.10
WIN 150117P00015000 P 01/17/15 15.0 6.65 7.05
WIN 150117P00017000 P 01/17/15 17.0 8.75 9.05
WIN 150117P00020000 P 01/17/15 20.0 11.70 12.05
WIN 160115C00003000 C 01/15/16 3.0 5.65 6.35
WIN 160115C00005000 C 01/15/16 5.0 3.65 4.15
WIN 160115C00007000 C 01/15/16 7.0 1.29 2.25
WIN 160115C00010000 C 01/15/16 10.0 0.19 0.40
WIN 160115C00012000 C 01/15/16 12.0 0.02 0.20
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.48
WIN 160115P00003000 P 01/15/16 3.0 0.02 0.31
WIN 160115P00005000 P 01/15/16 5.0 0.05 0.43
WIN 160115P00007000 P 01/15/16 7.0 0.79 1.13
WIN 160115P00010000 P 01/15/16 10.0 2.90 3.35
WIN 160115P00012000 P 01/15/16 12.0 4.70 5.05
WIN 160115P00015000 P 01/15/16 15.0 7.10 8.20

OPRA data is delayed 15 minutes.