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 (2015-12-18)Premium Content

Windstream Holdings Inc (WIN)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 160219C00001000 C 02/19/16 1.0 4.45 4.95
WIN 160219C00002000 C 02/19/16 2.0 3.30 3.95
WIN 160219C00003000 C 02/19/16 3.0 2.49 3.05
WIN 160219C00004000 C 02/19/16 4.0 1.20 2.02
WIN 160219C00005000 C 02/19/16 5.0 0.49 0.98
WIN 160219C00006000 C 02/19/16 6.0 0.01 0.10
WIN 160219C00007000 C 02/19/16 7.0 0.00 0.03
WIN 160219C00008000 C 02/19/16 8.0 0.01 0.08
WIN 160219C00009000 C 02/19/16 9.0 0.00 0.08
WIN 160219C00010000 C 02/19/16 10.0 0.00 0.02
WIN 160219C00011000 C 02/19/16 11.0 0.00 0.08
WIN 160219C00012000 C 02/19/16 12.0 0.00 0.08
WIN 160219C00013000 C 02/19/16 13.0 0.00 0.08
WIN 160219C00014000 C 02/19/16 14.0 0.00 0.08
WIN 160219C00015000 C 02/19/16 15.0 0.00 0.08
WIN 160219P00001000 P 02/19/16 1.0 0.00 0.08
WIN 160219P00002000 P 02/19/16 2.0 0.00 0.08
WIN 160219P00003000 P 02/19/16 3.0 0.00 0.08
WIN 160219P00004000 P 02/19/16 4.0 0.00 0.08
WIN 160219P00005000 P 02/19/16 5.0 0.00 0.10
WIN 160219P00006000 P 02/19/16 6.0 0.30 0.55
WIN 160219P00007000 P 02/19/16 7.0 1.07 1.53
WIN 160219P00008000 P 02/19/16 8.0 2.05 2.55
WIN 160219P00009000 P 02/19/16 9.0 3.05 3.55
WIN 160219P00010000 P 02/19/16 10.0 4.05 4.55
WIN 160219P00011000 P 02/19/16 11.0 5.05 5.55
WIN 160219P00012000 P 02/19/16 12.0 6.00 6.55
WIN 160219P00013000 P 02/19/16 13.0 6.95 7.55
WIN 160219P00014000 P 02/19/16 14.0 8.05 8.60
WIN 160219P00015000 P 02/19/16 15.0 9.05 9.55
WIN 160318C00001000 C 03/18/16 1.0 4.40 4.95
WIN 160318C00002000 C 03/18/16 2.0 3.45 3.95
WIN 160318C00003000 C 03/18/16 3.0 2.36 3.25
WIN 160318C00004000 C 03/18/16 4.0 1.43 1.98
WIN 160318C00005000 C 03/18/16 5.0 0.69 1.07
WIN 160318C00006000 C 03/18/16 6.0 0.20 0.29
WIN 160318C00007000 C 03/18/16 7.0 0.04 0.13
WIN 160318C00008000 C 03/18/16 8.0 0.00 0.06
WIN 160318C00009000 C 03/18/16 9.0 0.00 0.10
WIN 160318C00010000 C 03/18/16 10.0 0.00 0.09
WIN 160318C00011000 C 03/18/16 11.0 0.00 0.09
WIN 160318P00001000 P 03/18/16 1.0 0.00 0.10
WIN 160318P00002000 P 03/18/16 2.0 0.00 0.10
WIN 160318P00003000 P 03/18/16 3.0 0.00 0.11
WIN 160318P00004000 P 03/18/16 4.0 0.01 0.15
WIN 160318P00005000 P 03/18/16 5.0 0.19 0.27
WIN 160318P00006000 P 03/18/16 6.0 0.54 0.80
WIN 160318P00007000 P 03/18/16 7.0 1.18 1.97
WIN 160318P00008000 P 03/18/16 8.0 2.16 2.64
WIN 160318P00009000 P 03/18/16 9.0 3.10 3.60
WIN 160318P00010000 P 03/18/16 10.0 4.10 4.60
WIN 160318P00011000 P 03/18/16 11.0 5.05 5.60
WIN 160520C00001000 C 05/20/16 1.0 4.40 4.95
WIN 160520C00002000 C 05/20/16 2.0 3.30 3.95
WIN 160520C00003000 C 05/20/16 3.0 1.89 3.80
WIN 160520C00004000 C 05/20/16 4.0 1.01 1.99
WIN 160520C00005000 C 05/20/16 5.0 0.80 1.20
WIN 160520C00006000 C 05/20/16 6.0 0.36 0.44
WIN 160520C00007000 C 05/20/16 7.0 0.16 0.23
WIN 160520C00008000 C 05/20/16 8.0 0.04 0.22
WIN 160520C00009000 C 05/20/16 9.0 0.01 0.15
WIN 160520C00010000 C 05/20/16 10.0 0.00 0.13
WIN 160520C00011000 C 05/20/16 11.0 0.00 0.14
WIN 160520C00012000 C 05/20/16 12.0 0.00 0.10
WIN 160520C00013000 C 05/20/16 13.0 0.00 0.13
WIN 160520C00014000 C 05/20/16 14.0 0.00 0.13
WIN 160520C00015000 C 05/20/16 15.0 0.00 0.13
WIN 160520P00001000 P 05/20/16 1.0 0.00 0.14
WIN 160520P00002000 P 05/20/16 2.0 0.00 0.15
WIN 160520P00003000 P 05/20/16 3.0 0.03 0.19
WIN 160520P00004000 P 05/20/16 4.0 0.11 0.30
WIN 160520P00005000 P 05/20/16 5.0 0.36 0.61
WIN 160520P00006000 P 05/20/16 6.0 0.83 1.20
WIN 160520P00007000 P 05/20/16 7.0 1.52 2.03
WIN 160520P00008000 P 05/20/16 8.0 2.31 2.96
WIN 160520P00009000 P 05/20/16 9.0 3.25 3.95
WIN 160520P00010000 P 05/20/16 10.0 4.20 4.95
WIN 160520P00011000 P 05/20/16 11.0 5.10 5.90
WIN 160520P00012000 P 05/20/16 12.0 6.10 6.90
WIN 160520P00013000 P 05/20/16 13.0 7.10 7.95
WIN 160520P00014000 P 05/20/16 14.0 8.10 10.20
WIN 160520P00015000 P 05/20/16 15.0 9.05 10.05
WIN 160819C00001000 C 08/19/16 1.0 4.15 5.00
WIN 160819C00002000 C 08/19/16 2.0 2.89 5.35
WIN 160819C00003000 C 08/19/16 3.0 2.11 4.35
WIN 160819C00004000 C 08/19/16 4.0 1.12 2.19
WIN 160819C00005000 C 08/19/16 5.0 0.89 1.52
WIN 160819C00006000 C 08/19/16 6.0 0.46 0.75
WIN 160819C00007000 C 08/19/16 7.0 0.20 0.50
WIN 160819C00008000 C 08/19/16 8.0 0.08 0.28
WIN 160819C00009000 C 08/19/16 9.0 0.03 0.33
WIN 160819C00010000 C 08/19/16 10.0 0.01 0.25
WIN 160819C00011000 C 08/19/16 11.0 0.00 0.21
WIN 160819C00012000 C 08/19/16 12.0 0.00 0.18
WIN 160819C00013000 C 08/19/16 13.0 0.00 0.19
WIN 160819P00001000 P 08/19/16 1.0 0.00 0.18
WIN 160819P00002000 P 08/19/16 2.0 0.00 0.22
WIN 160819P00003000 P 08/19/16 3.0 0.08 0.32
WIN 160819P00004000 P 08/19/16 4.0 0.21 0.58
WIN 160819P00005000 P 08/19/16 5.0 0.50 0.95
WIN 160819P00006000 P 08/19/16 6.0 0.89 1.58
WIN 160819P00007000 P 08/19/16 7.0 1.52 2.54
WIN 160819P00008000 P 08/19/16 8.0 2.35 3.30
WIN 160819P00009000 P 08/19/16 9.0 3.20 4.25
WIN 160819P00010000 P 08/19/16 10.0 4.10 5.45
WIN 160819P00011000 P 08/19/16 11.0 5.10 6.40
WIN 160819P00012000 P 08/19/16 12.0 6.05 7.40
WIN 160819P00013000 P 08/19/16 13.0 7.05 8.40
WIN 170120C00003000 C 01/20/17 3.0 2.42 3.30
WIN 170120C00005000 C 01/20/17 5.0 1.00 1.85
WIN 170120C00008000 C 01/20/17 8.0 0.20 0.80
WIN 170120C00010000 C 01/20/17 10.0 0.05 0.42
WIN 170120C00012000 C 01/20/17 12.0 0.01 0.20
WIN 170120C00015000 C 01/20/17 15.0 0.05 0.28
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.27
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.25
WIN 170120P00003000 P 01/20/17 3.0 0.16 0.76
WIN 170120P00005000 P 01/20/17 5.0 0.75 1.55
WIN 170120P00008000 P 01/20/17 8.0 2.64 4.00
WIN 170120P00010000 P 01/20/17 10.0 4.40 5.90
WIN 170120P00012000 P 01/20/17 12.0 6.20 7.90
WIN 170120P00015000 P 01/20/17 15.0 9.10 10.85
WIN 170120P00017000 P 01/20/17 17.0 10.85 13.00
WIN 170120P00020000 P 01/20/17 20.0 13.80 16.05
WIN 180119C00003000 C 01/19/18 3.0 2.16 4.25
WIN 180119C00005000 C 01/19/18 5.0 0.99 2.44
WIN 180119C00007000 C 01/19/18 7.0 0.46 1.00
WIN 180119C00010000 C 01/19/18 10.0 0.09 1.02
WIN 180119C00012000 C 01/19/18 12.0 0.03 0.90
WIN 180119C00015000 C 01/19/18 15.0 0.00 0.75
WIN 180119P00003000 P 01/19/18 3.0 0.39 1.13
WIN 180119P00005000 P 01/19/18 5.0 1.65 2.29
WIN 180119P00007000 P 01/19/18 7.0 2.18 4.25
WIN 180119P00010000 P 01/19/18 10.0 5.05 7.00
WIN 180119P00012000 P 01/19/18 12.0 6.10 8.75
WIN 180119P00015000 P 01/19/18 15.0 9.60 12.20

OPRA data is delayed 15 minutes.