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 (2016-12-16)Premium Content

Windstream Holdings Inc (WIN)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 170120C00001000 C 01/20/17 1.0 6.90 7.75
WIN 170120C00002000 C 01/20/17 2.0 5.40 6.60
WIN 170120C00003000 C 01/20/17 3.0 4.70 5.45
WIN 170120C00004000 C 01/20/17 4.0 3.65 4.55
WIN 170120C00005000 C 01/20/17 5.0 2.90 3.30
WIN 170120C00006000 C 01/20/17 6.0 1.91 2.42
WIN 170120C00007000 C 01/20/17 7.0 0.91 1.25
WIN 170120C00008000 C 01/20/17 8.0 0.04 0.12
WIN 170120C00009000 C 01/20/17 9.0 0.00 0.05
WIN 170120C00010000 C 01/20/17 10.0 0.00 0.04
WIN 170120C00011000 C 01/20/17 11.0 0.00 0.19
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.17
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.19
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.19
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.16
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.19
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.16
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.17
WIN 170120P00001000 P 01/20/17 1.0 0.00 0.18
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.19
WIN 170120P00003000 P 01/20/17 3.0 0.00 0.09
WIN 170120P00004000 P 01/20/17 4.0 0.00 0.18
WIN 170120P00005000 P 01/20/17 5.0 0.00 0.17
WIN 170120P00006000 P 01/20/17 6.0 0.00 0.18
WIN 170120P00007000 P 01/20/17 7.0 0.00 0.10
WIN 170120P00008000 P 01/20/17 8.0 0.02 0.06
WIN 170120P00009000 P 01/20/17 9.0 0.87 1.02
WIN 170120P00010000 P 01/20/17 10.0 1.53 2.11
WIN 170120P00011000 P 01/20/17 11.0 2.67 3.15
WIN 170120P00012000 P 01/20/17 12.0 3.60 4.15
WIN 170120P00013000 P 01/20/17 13.0 4.50 5.15
WIN 170120P00014000 P 01/20/17 14.0 5.20 6.30
WIN 170120P00015000 P 01/20/17 15.0 6.15 7.35
WIN 170120P00016000 P 01/20/17 16.0 5.75 9.95
WIN 170120P00017000 P 01/20/17 17.0 8.85 9.05
WIN 170120P00020000 P 01/20/17 20.0 11.25 12.30
WIN 170217C00001000 C 02/17/17 1.0 6.70 7.40
WIN 170217C00002000 C 02/17/17 2.0 4.85 7.85
WIN 170217C00003000 C 02/17/17 3.0 2.70 5.35
WIN 170217C00004000 C 02/17/17 4.0 1.71 5.00
WIN 170217C00005000 C 02/17/17 5.0 0.72 4.90
WIN 170217C00006000 C 02/17/17 6.0 0.43 4.50
WIN 170217C00007000 C 02/17/17 7.0 1.03 1.21
WIN 170217C00008000 C 02/17/17 8.0 0.29 0.37
WIN 170217C00009000 C 02/17/17 9.0 0.03 0.09
WIN 170217C00010000 C 02/17/17 10.0 0.00 0.09
WIN 170217C00011000 C 02/17/17 11.0 0.00 0.07
WIN 170217C00012000 C 02/17/17 12.0 0.00 0.20
WIN 170217C00013000 C 02/17/17 13.0 0.00 0.20
WIN 170217C00014000 C 02/17/17 14.0 0.00 0.20
WIN 170217C00015000 C 02/17/17 15.0 0.00 0.20
WIN 170217C00016000 C 02/17/17 16.0 0.00 0.20
WIN 170217C00017000 C 02/17/17 17.0 0.00 0.19
WIN 170217P00001000 P 02/17/17 1.0 0.00 0.19
WIN 170217P00002000 P 02/17/17 2.0 0.00 0.19
WIN 170217P00003000 P 02/17/17 3.0 0.00 0.20
WIN 170217P00004000 P 02/17/17 4.0 0.00 0.21
WIN 170217P00005000 P 02/17/17 5.0 0.01 0.21
WIN 170217P00006000 P 02/17/17 6.0 0.03 0.10
WIN 170217P00007000 P 02/17/17 7.0 0.06 0.10
WIN 170217P00008000 P 02/17/17 8.0 0.27 0.35
WIN 170217P00009000 P 02/17/17 9.0 0.99 1.12
WIN 170217P00010000 P 02/17/17 10.0 1.69 2.18
WIN 170217P00011000 P 02/17/17 11.0 2.67 3.20
WIN 170217P00012000 P 02/17/17 12.0 3.60 4.50
WIN 170217P00013000 P 02/17/17 13.0 4.60 7.35
WIN 170217P00014000 P 02/17/17 14.0 5.50 6.50
WIN 170217P00015000 P 02/17/17 15.0 4.75 8.20
WIN 170217P00016000 P 02/17/17 16.0 5.75 10.05
WIN 170217P00017000 P 02/17/17 17.0 8.50 9.40
WIN 170519C00001000 C 05/19/17 1.0 6.65 7.50
WIN 170519C00002000 C 05/19/17 2.0 3.70 7.55
WIN 170519C00003000 C 05/19/17 3.0 2.70 6.60
WIN 170519C00004000 C 05/19/17 4.0 1.70 5.60
WIN 170519C00005000 C 05/19/17 5.0 0.70 5.00
WIN 170519C00006000 C 05/19/17 6.0 1.66 3.75
WIN 170519C00007000 C 05/19/17 7.0 1.10 1.27
WIN 170519C00008000 C 05/19/17 8.0 0.53 0.62
WIN 170519C00009000 C 05/19/17 9.0 0.19 0.27
WIN 170519C00010000 C 05/19/17 10.0 0.07 0.20
WIN 170519C00011000 C 05/19/17 11.0 0.01 0.14
WIN 170519C00012000 C 05/19/17 12.0 0.00 0.24
WIN 170519C00013000 C 05/19/17 13.0 0.00 0.17
WIN 170519C00014000 C 05/19/17 14.0 0.00 0.18
WIN 170519C00015000 C 05/19/17 15.0 0.00 0.24
WIN 170519C00016000 C 05/19/17 16.0 0.00 0.24
WIN 170519C00017000 C 05/19/17 17.0 0.00 0.24
WIN 170519C00018000 C 05/19/17 18.0 0.00 0.24
WIN 170519P00001000 P 05/19/17 1.0 0.00 0.28
WIN 170519P00002000 P 05/19/17 2.0 0.01 0.25
WIN 170519P00003000 P 05/19/17 3.0 0.04 0.20
WIN 170519P00004000 P 05/19/17 4.0 0.07 0.25
WIN 170519P00005000 P 05/19/17 5.0 0.09 0.22
WIN 170519P00006000 P 05/19/17 6.0 0.17 0.21
WIN 170519P00007000 P 05/19/17 7.0 0.34 0.41
WIN 170519P00008000 P 05/19/17 8.0 0.74 0.86
WIN 170519P00009000 P 05/19/17 9.0 1.41 1.59
WIN 170519P00010000 P 05/19/17 10.0 2.27 2.46
WIN 170519P00011000 P 05/19/17 11.0 2.75 3.85
WIN 170519P00012000 P 05/19/17 12.0 3.75 4.80
WIN 170519P00013000 P 05/19/17 13.0 4.75 5.80
WIN 170519P00014000 P 05/19/17 14.0 4.10 7.45
WIN 170519P00015000 P 05/19/17 15.0 5.10 8.45
WIN 170519P00016000 P 05/19/17 16.0 6.10 9.90
WIN 170519P00017000 P 05/19/17 17.0 7.10 10.90
WIN 170519P00018000 P 05/19/17 18.0 9.70 10.75
WIN 170818C00001000 C 08/18/17 1.0 6.55 7.65
WIN 170818C00002000 C 08/18/17 2.0 3.90 8.20
WIN 170818C00003000 C 08/18/17 3.0 2.70 6.30
WIN 170818C00004000 C 08/18/17 4.0 1.95 6.20
WIN 170818C00005000 C 08/18/17 5.0 0.70 5.20
WIN 170818C00006000 C 08/18/17 6.0 0.00 2.34
WIN 170818C00007000 C 08/18/17 7.0 1.15 1.36
WIN 170818C00008000 C 08/18/17 8.0 0.58 0.74
WIN 170818C00009000 C 08/18/17 9.0 0.26 0.40
WIN 170818C00010000 C 08/18/17 10.0 0.15 0.24
WIN 170818C00011000 C 08/18/17 11.0 0.03 0.21
WIN 170818C00012000 C 08/18/17 12.0 0.01 0.24
WIN 170818C00013000 C 08/18/17 13.0 0.01 0.24
WIN 170818C00014000 C 08/18/17 14.0 0.00 0.24
WIN 170818C00015000 C 08/18/17 15.0 0.00 0.10
WIN 170818P00001000 P 08/18/17 1.0 0.00 0.42
WIN 170818P00002000 P 08/18/17 2.0 0.06 0.25
WIN 170818P00003000 P 08/18/17 3.0 0.09 0.25
WIN 170818P00004000 P 08/18/17 4.0 0.11 0.25
WIN 170818P00005000 P 08/18/17 5.0 0.15 0.28
WIN 170818P00006000 P 08/18/17 6.0 0.30 0.41
WIN 170818P00007000 P 08/18/17 7.0 0.51 0.70
WIN 170818P00008000 P 08/18/17 8.0 1.06 1.19
WIN 170818P00009000 P 08/18/17 9.0 1.78 1.92
WIN 170818P00010000 P 08/18/17 10.0 2.55 2.75
WIN 170818P00011000 P 08/18/17 11.0 3.45 3.70
WIN 170818P00012000 P 08/18/17 12.0 4.40 4.65
WIN 170818P00013000 P 08/18/17 13.0 3.30 7.00
WIN 170818P00014000 P 08/18/17 14.0 4.70 8.20
WIN 170818P00015000 P 08/18/17 15.0 7.00 7.95
WIN 180119C00003000 C 01/19/18 3.0 4.45 5.70
WIN 180119C00005000 C 01/19/18 5.0 0.50 4.85
WIN 180119C00007000 C 01/19/18 7.0 1.21 1.43
WIN 180119C00010000 C 01/19/18 10.0 0.27 0.38
WIN 180119C00012000 C 01/19/18 12.0 0.05 0.25
WIN 180119C00015000 C 01/19/18 15.0 0.01 0.20
WIN 180119P00003000 P 01/19/18 3.0 0.04 0.30
WIN 180119P00005000 P 01/19/18 5.0 0.32 0.50
WIN 180119P00007000 P 01/19/18 7.0 0.91 1.12
WIN 180119P00010000 P 01/19/18 10.0 3.00 3.25
WIN 180119P00012000 P 01/19/18 12.0 4.80 5.05
WIN 180119P00015000 P 01/19/18 15.0 6.65 9.05

OPRA data is delayed 15 minutes.