Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Windstream Holdings Inc (WIN)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 180720C00001000 C Jul 20, 2018 1.0 3.30 8.00
WIN1 180720C00001000 C Jul 20, 2018 1.0 0.00 4.75
WIN 180720C00002000 C Jul 20, 2018 2.0 2.50 7.20
WIN1 180720C00002000 C Jul 20, 2018 2.0 0.00 4.75
WIN 180720C00003000 C Jul 20, 2018 3.0 1.32 5.70
WIN1 180720C00003000 C Jul 20, 2018 3.0 0.00 4.75
WIN 180720C00004000 C Jul 20, 2018 4.0 0.71 5.15
WIN 180720C00005000 C Jul 20, 2018 5.0 0.22 3.80
WIN 180720C00006000 C Jul 20, 2018 6.0 0.31 1.65
WIN 180720C00007000 C Jul 20, 2018 7.0 0.31 0.42
WIN 180720C00008000 C Jul 20, 2018 8.0 0.07 0.18
WIN 180720C00009000 C Jul 20, 2018 9.0 0.00 0.13
WIN 180720C00010000 C Jul 20, 2018 10.0 0.00 0.13
WIN 180720C00011000 C Jul 20, 2018 11.0 0.00 0.13
WIN 180720C00012000 C Jul 20, 2018 12.0 0.00 0.12
WIN 180720P00001000 P Jul 20, 2018 1.0 0.00 0.22
WIN1 180720P00001000 P Jul 20, 2018 1.0 0.00 4.75
WIN 180720P00002000 P Jul 20, 2018 2.0 0.00 0.12
WIN1 180720P00002000 P Jul 20, 2018 2.0 0.00 4.75
WIN 180720P00003000 P Jul 20, 2018 3.0 0.00 0.11
WIN1 180720P00003000 P Jul 20, 2018 3.0 0.20 4.75
WIN 180720P00004000 P Jul 20, 2018 4.0 0.00 0.13
WIN 180720P00005000 P Jul 20, 2018 5.0 0.00 0.16
WIN 180720P00006000 P Jul 20, 2018 6.0 0.18 0.31
WIN 180720P00007000 P Jul 20, 2018 7.0 0.60 1.17
WIN 180720P00008000 P Jul 20, 2018 8.0 0.67 2.59
WIN 180720P00009000 P Jul 20, 2018 9.0 0.16 4.85
WIN 180720P00010000 P Jul 20, 2018 10.0 1.16 5.65
WIN 180720P00011000 P Jul 20, 2018 11.0 1.90 6.25
WIN 180720P00012000 P Jul 20, 2018 12.0 3.05 7.75
WIN 180817C00001000 C Aug 17, 2018 1.0 3.35 7.95
WIN1 180817C00001000 C Aug 17, 2018 1.0 0.00 2.00
WIN 180817C00002000 C Aug 17, 2018 2.0 2.39 7.00
WIN1 180817C00002000 C Aug 17, 2018 2.0 0.04 0.15
WIN 180817C00003000 C Aug 17, 2018 3.0 1.30 5.80
WIN1 180817C00003000 C Aug 17, 2018 3.0 0.00 4.75
WIN 180817C00004000 C Aug 17, 2018 4.0 0.37 4.80
WIN1 180817C00004000 C Aug 17, 2018 4.0 0.00 4.75
WIN 180817C00005000 C Aug 17, 2018 5.0 1.23 2.77
WIN1 180817C00005000 C Aug 17, 2018 5.0 0.00 5.00
WIN 180817C00006000 C Aug 17, 2018 6.0 1.03 1.27
WIN 180817C00007000 C Aug 17, 2018 7.0 0.56 0.72
WIN 180817C00008000 C Aug 17, 2018 8.0 0.25 0.42
WIN 180817C00009000 C Aug 17, 2018 9.0 0.09 0.27
WIN 180817C00010000 C Aug 17, 2018 10.0 0.00 0.18
WIN 180817C00011000 C Aug 17, 2018 11.0 0.00 0.53
WIN 180817C00012000 C Aug 17, 2018 12.0 0.00 0.18
WIN 180817P00001000 P Aug 17, 2018 1.0 0.00 0.12
WIN1 180817P00001000 P Aug 17, 2018 1.0 0.00 0.20
WIN 180817P00002000 P Aug 17, 2018 2.0 0.00 0.10
WIN1 180817P00002000 P Aug 17, 2018 2.0 0.00 4.75
WIN 180817P00003000 P Aug 17, 2018 3.0 0.00 0.17
WIN1 180817P00003000 P Aug 17, 2018 3.0 0.25 4.80
WIN 180817P00004000 P Aug 17, 2018 4.0 0.12 0.20
WIN1 180817P00004000 P Aug 17, 2018 4.0 0.45 5.00
WIN 180817P00005000 P Aug 17, 2018 5.0 0.10 0.32
WIN1 180817P00005000 P Aug 17, 2018 5.0 1.50 6.30
WIN 180817P00006000 P Aug 17, 2018 6.0 0.35 0.54
WIN 180817P00007000 P Aug 17, 2018 7.0 0.79 1.03
WIN 180817P00008000 P Aug 17, 2018 8.0 0.92 2.36
WIN 180817P00009000 P Aug 17, 2018 9.0 1.66 3.25
WIN 180817P00010000 P Aug 17, 2018 10.0 1.22 5.70
WIN 180817P00011000 P Aug 17, 2018 11.0 2.12 6.40
WIN 180817P00012000 P Aug 17, 2018 12.0 3.10 7.60
WIN 181116C00001000 C Nov 16, 2018 1.0 3.75 8.20
WIN1 181116C00001000 C Nov 16, 2018 1.0 0.00 0.65
WIN 181116C00002000 C Nov 16, 2018 2.0 2.50 7.20
WIN1 181116C00002000 C Nov 16, 2018 2.0 0.00 4.75
WIN 181116C00003000 C Nov 16, 2018 3.0 1.50 6.05
WIN1 181116C00003000 C Nov 16, 2018 3.0 0.00 1.19
WIN 181116C00004000 C Nov 16, 2018 4.0 1.26 5.35
WIN1 181116C00004000 C Nov 16, 2018 4.0 0.00 4.80
WIN 181116C00005000 C Nov 16, 2018 5.0 1.44 2.99
WIN1 181116C00005000 C Nov 16, 2018 5.0 0.00 4.90
WIN 181116C00006000 C Nov 16, 2018 6.0 1.40 1.62
WIN 181116C00007000 C Nov 16, 2018 7.0 0.92 1.09
WIN 181116C00008000 C Nov 16, 2018 8.0 0.61 0.83
WIN 181116C00009000 C Nov 16, 2018 9.0 0.40 0.59
WIN 181116C00010000 C Nov 16, 2018 10.0 0.40 0.44
WIN 181116C00011000 C Nov 16, 2018 11.0 0.11 0.36
WIN 181116C00012000 C Nov 16, 2018 12.0 0.00 0.29
WIN 181116P00001000 P Nov 16, 2018 1.0 0.00 0.10
WIN1 181116P00001000 P Nov 16, 2018 1.0 0.00 4.75
WIN 181116P00002000 P Nov 16, 2018 2.0 0.00 0.18
WIN1 181116P00002000 P Nov 16, 2018 2.0 0.00 4.80
WIN 181116P00003000 P Nov 16, 2018 3.0 0.00 0.25
WIN1 181116P00003000 P Nov 16, 2018 3.0 0.30 4.90
WIN 181116P00004000 P Nov 16, 2018 4.0 0.28 0.35
WIN1 181116P00004000 P Nov 16, 2018 4.0 0.50 5.00
WIN 181116P00005000 P Nov 16, 2018 5.0 0.31 0.54
WIN1 181116P00005000 P Nov 16, 2018 5.0 1.10 6.00
WIN 181116P00006000 P Nov 16, 2018 6.0 0.65 0.87
WIN 181116P00007000 P Nov 16, 2018 7.0 1.18 1.37
WIN 181116P00008000 P Nov 16, 2018 8.0 1.84 2.06
WIN 181116P00009000 P Nov 16, 2018 9.0 2.00 3.45
WIN 181116P00010000 P Nov 16, 2018 10.0 2.79 4.40
WIN 181116P00011000 P Nov 16, 2018 11.0 3.75 5.30
WIN 181116P00012000 P Nov 16, 2018 12.0 3.20 7.65
WIN1 181221C00001000 C Dec 21, 2018 1.0 0.00 1.20
WIN1 181221C00002000 C Dec 21, 2018 2.0 0.05 0.30
WIN1 181221C00003000 C Dec 21, 2018 3.0 0.03 0.15
WIN1 181221C00004000 C Dec 21, 2018 4.0 0.04 0.10
WIN1 181221C00005000 C Dec 21, 2018 5.0 0.01 4.80
WIN1 181221P00001000 P Dec 21, 2018 1.0 0.00 4.75
WIN1 181221P00002000 P Dec 21, 2018 2.0 0.00 4.75
WIN1 181221P00003000 P Dec 21, 2018 3.0 0.25 4.90
WIN1 181221P00004000 P Dec 21, 2018 4.0 0.10 5.00
WIN1 181221P00005000 P Dec 21, 2018 5.0 1.50 6.40
WIN 190215C00001000 C Feb 15, 2019 1.0 3.50 8.20
WIN 190215C00002000 C Feb 15, 2019 2.0 2.50 7.10
WIN 190215C00003000 C Feb 15, 2019 3.0 1.67 6.05
WIN 190215C00004000 C Feb 15, 2019 4.0 0.93 4.95
WIN 190215C00005000 C Feb 15, 2019 5.0 1.79 3.35
WIN 190215C00006000 C Feb 15, 2019 6.0 1.23 2.83
WIN 190215C00007000 C Feb 15, 2019 7.0 1.30 2.28
WIN 190215C00008000 C Feb 15, 2019 8.0 0.85 1.86
WIN 190215C00009000 C Feb 15, 2019 9.0 0.62 1.52
WIN 190215C00010000 C Feb 15, 2019 10.0 0.46 1.28
WIN 190215C00011000 C Feb 15, 2019 11.0 0.37 1.07
WIN 190215C00012000 C Feb 15, 2019 12.0 0.21 1.04
WIN 190215P00001000 P Feb 15, 2019 1.0 0.00 4.05
WIN 190215P00002000 P Feb 15, 2019 2.0 0.00 4.75
WIN 190215P00003000 P Feb 15, 2019 3.0 0.00 2.19
WIN 190215P00004000 P Feb 15, 2019 4.0 0.00 0.96
WIN 190215P00005000 P Feb 15, 2019 5.0 0.14 1.24
WIN 190215P00006000 P Feb 15, 2019 6.0 0.85 1.68
WIN 190215P00007000 P Feb 15, 2019 7.0 1.36 2.25
WIN 190215P00008000 P Feb 15, 2019 8.0 2.01 2.96
WIN 190215P00009000 P Feb 15, 2019 9.0 2.21 3.60
WIN 190215P00010000 P Feb 15, 2019 10.0 2.94 4.55
WIN 190215P00011000 P Feb 15, 2019 11.0 3.95 5.30
WIN 190215P00012000 P Feb 15, 2019 12.0 4.70 6.35
OPRA data is delayed 15 minutes.