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 (2015-06-19)Premium Content

Windstream Holdings Inc (WIN)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 150821C00001000 C 08/21/15 1.0 3.35 4.15
WIN 150821C00002000 C 08/21/15 2.0 2.34 3.25
WIN 150821C00003000 C 08/21/15 3.0 1.55 2.04
WIN 150821C00004000 C 08/21/15 4.0 0.84 0.98
WIN 150821C00005000 C 08/21/15 5.0 0.19 0.23
WIN 150821C00006000 C 08/21/15 6.0 0.03 0.10
WIN 150821C00007000 C 08/21/15 7.0 0.00 0.15
WIN 150821C00008000 C 08/21/15 8.0 0.01 0.05
WIN 150821C00009000 C 08/21/15 9.0 0.00 0.12
WIN 150821C00010000 C 08/21/15 10.0 0.00 0.13
WIN 150821C00011000 C 08/21/15 11.0 0.00 0.17
WIN 150821C00012000 C 08/21/15 12.0 0.00 0.25
WIN 150821C00013000 C 08/21/15 13.0 0.00 0.25
WIN 150821C00014000 C 08/21/15 14.0 0.00 0.25
WIN 150821C00015000 C 08/21/15 15.0 0.00 0.25
WIN 150821C00016000 C 08/21/15 16.0 0.00 0.25
WIN 150821C00017000 C 08/21/15 17.0 0.00 0.25
WIN 150821C00018000 C 08/21/15 18.0 0.00 0.25
WIN 150821P00001000 P 08/21/15 1.0 0.00 0.25
WIN 150821P00002000 P 08/21/15 2.0 0.00 0.20
WIN 150821P00003000 P 08/21/15 3.0 0.01 0.25
WIN 150821P00004000 P 08/21/15 4.0 0.04 0.12
WIN 150821P00005000 P 08/21/15 5.0 0.33 0.42
WIN 150821P00006000 P 08/21/15 6.0 1.13 1.54
WIN 150821P00007000 P 08/21/15 7.0 2.08 2.67
WIN 150821P00008000 P 08/21/15 8.0 3.05 3.65
WIN 150821P00009000 P 08/21/15 9.0 3.90 4.70
WIN 150821P00010000 P 08/21/15 10.0 4.85 5.70
WIN 150821P00011000 P 08/21/15 11.0 5.80 6.75
WIN 150821P00012000 P 08/21/15 12.0 6.80 7.80
WIN 150821P00013000 P 08/21/15 13.0 7.75 8.80
WIN 150821P00014000 P 08/21/15 14.0 8.70 10.00
WIN 150821P00015000 P 08/21/15 15.0 8.70 11.80
WIN 150821P00016000 P 08/21/15 16.0 9.65 12.90
WIN 150821P00017000 P 08/21/15 17.0 10.65 13.90
WIN 150821P00018000 P 08/21/15 18.0 11.65 14.90
WIN 150918C00001000 C 09/18/15 1.0 3.35 4.15
WIN 150918C00002000 C 09/18/15 2.0 2.39 3.25
WIN 150918C00003000 C 09/18/15 3.0 1.50 2.10
WIN 150918C00004000 C 09/18/15 4.0 0.90 1.04
WIN 150918C00005000 C 09/18/15 5.0 0.27 0.36
WIN 150918C00006000 C 09/18/15 6.0 0.04 0.12
WIN 150918C00007000 C 09/18/15 7.0 0.00 0.10
WIN 150918C00008000 C 09/18/15 8.0 0.00 0.25
WIN 150918C00009000 C 09/18/15 9.0 0.00 0.25
WIN 150918C00010000 C 09/18/15 10.0 0.00 0.11
WIN 150918C00011000 C 09/18/15 11.0 0.00 0.25
WIN 150918P00001000 P 09/18/15 1.0 0.00 0.25
WIN 150918P00002000 P 09/18/15 2.0 0.03 0.25
WIN 150918P00003000 P 09/18/15 3.0 0.03 0.25
WIN 150918P00004000 P 09/18/15 4.0 0.10 0.21
WIN 150918P00005000 P 09/18/15 5.0 0.43 0.55
WIN 150918P00006000 P 09/18/15 6.0 1.17 1.33
WIN 150918P00007000 P 09/18/15 7.0 1.94 2.63
WIN 150918P00008000 P 09/18/15 8.0 2.89 3.75
WIN 150918P00009000 P 09/18/15 9.0 2.75 4.80
WIN 150918P00010000 P 09/18/15 10.0 4.80 5.85
WIN 150918P00011000 P 09/18/15 11.0 4.30 8.35
WIN 151120C00001000 C 11/20/15 1.0 3.35 4.20
WIN 151120C00002000 C 11/20/15 2.0 2.35 3.40
WIN 151120C00003000 C 11/20/15 3.0 1.72 2.06
WIN 151120C00004000 C 11/20/15 4.0 0.95 1.12
WIN 151120C00005000 C 11/20/15 5.0 0.39 0.49
WIN 151120C00006000 C 11/20/15 6.0 0.13 0.24
WIN 151120C00007000 C 11/20/15 7.0 0.03 0.20
WIN 151120C00008000 C 11/20/15 8.0 0.00 0.25
WIN 151120C00009000 C 11/20/15 9.0 0.00 0.25
WIN 151120C00010000 C 11/20/15 10.0 0.00 0.20
WIN 151120C00011000 C 11/20/15 11.0 0.00 0.15
WIN 151120C00012000 C 11/20/15 12.0 0.00 0.25
WIN 151120C00013000 C 11/20/15 13.0 0.00 0.25
WIN 151120C00014000 C 11/20/15 14.0 0.00 0.25
WIN 151120C00015000 C 11/20/15 15.0 0.00 0.25
WIN 151120C00016000 C 11/20/15 16.0 0.00 0.25
WIN 151120C00017000 C 11/20/15 17.0 0.00 0.25
WIN 151120C00018000 C 11/20/15 18.0 0.00 0.25
WIN 151120P00001000 P 11/20/15 1.0 0.03 0.25
WIN 151120P00002000 P 11/20/15 2.0 0.04 0.25
WIN 151120P00003000 P 11/20/15 3.0 0.07 0.25
WIN 151120P00004000 P 11/20/15 4.0 0.24 0.36
WIN 151120P00005000 P 11/20/15 5.0 0.68 0.84
WIN 151120P00006000 P 11/20/15 6.0 1.42 1.58
WIN 151120P00007000 P 11/20/15 7.0 2.32 2.47
WIN 151120P00008000 P 11/20/15 8.0 3.05 3.90
WIN 151120P00009000 P 11/20/15 9.0 4.05 4.85
WIN 151120P00010000 P 11/20/15 10.0 5.00 6.05
WIN 151120P00011000 P 11/20/15 11.0 5.85 7.05
WIN 151120P00012000 P 11/20/15 12.0 6.85 8.05
WIN 151120P00013000 P 11/20/15 13.0 7.60 9.00
WIN 151120P00014000 P 11/20/15 14.0 9.05 9.80
WIN 151120P00015000 P 11/20/15 15.0 8.80 12.00
WIN 151120P00016000 P 11/20/15 16.0 9.75 13.00
WIN 151120P00017000 P 11/20/15 17.0 10.75 14.00
WIN 151120P00018000 P 11/20/15 18.0 11.80 15.00
WIN 160115C00001000 C 01/15/16 1.0 2.32 6.15
WIN 160115C00002000 C 01/15/16 2.0 1.25 5.10
WIN 160115C00003000 C 01/15/16 3.0 1.47 2.19
WIN 160115C00004000 C 01/15/16 4.0 0.98 1.16
WIN 160115C00005000 C 01/15/16 5.0 0.45 0.59
WIN 160115C00006000 C 01/15/16 6.0 0.18 0.33
WIN 160115C00007000 C 01/15/16 7.0 0.07 0.25
WIN 160115C00008000 C 01/15/16 8.0 0.02 0.25
WIN 160115C00009000 C 01/15/16 9.0 0.00 0.25
WIN 160115C00010000 C 01/15/16 10.0 0.00 0.16
WIN 160115C00011000 C 01/15/16 11.0 0.00 0.15
WIN 160115C00012000 C 01/15/16 12.0 0.00 0.25
WIN 160115C00013000 C 01/15/16 13.0 0.00 0.25
WIN 160115C00014000 C 01/15/16 14.0 0.00 0.25
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.25
WIN 160115C00016000 C 01/15/16 16.0 0.00 0.25
WIN 160115C00017000 C 01/15/16 17.0 0.00 0.25
WIN 160115C00018000 C 01/15/16 18.0 0.00 0.25
WIN 160115P00001000 P 01/15/16 1.0 0.05 0.25
WIN 160115P00002000 P 01/15/16 2.0 0.06 0.25
WIN 160115P00003000 P 01/15/16 3.0 0.15 0.25
WIN 160115P00004000 P 01/15/16 4.0 0.37 0.51
WIN 160115P00005000 P 01/15/16 5.0 0.85 1.04
WIN 160115P00006000 P 01/15/16 6.0 1.61 1.79
WIN 160115P00007000 P 01/15/16 7.0 2.48 2.66
WIN 160115P00008000 P 01/15/16 8.0 3.35 3.65
WIN 160115P00009000 P 01/15/16 9.0 3.95 5.15
WIN 160115P00010000 P 01/15/16 10.0 5.25 5.90
WIN 160115P00011000 P 01/15/16 11.0 5.60 7.30
WIN 160115P00012000 P 01/15/16 12.0 6.85 9.80
WIN 160115P00013000 P 01/15/16 13.0 7.00 10.15
WIN 160115P00014000 P 01/15/16 14.0 7.25 11.80
WIN 160115P00015000 P 01/15/16 15.0 8.80 12.15
WIN 160115P00016000 P 01/15/16 16.0 9.80 13.15
WIN 160115P00017000 P 01/15/16 17.0 10.25 14.80
WIN 160115P00018000 P 01/15/16 18.0 11.20 15.80
WIN 160219C00001000 C 02/19/16 1.0 1.94 6.10
WIN 160219C00002000 C 02/19/16 2.0 0.65 5.15
WIN 160219C00003000 C 02/19/16 3.0 1.40 2.24
WIN 160219C00004000 C 02/19/16 4.0 1.00 1.19
WIN 160219C00005000 C 02/19/16 5.0 0.48 0.65
WIN 160219C00006000 C 02/19/16 6.0 0.22 0.38
WIN 160219C00007000 C 02/19/16 7.0 0.09 0.25
WIN 160219C00008000 C 02/19/16 8.0 0.03 0.25
WIN 160219C00009000 C 02/19/16 9.0 0.00 0.25
WIN 160219C00010000 C 02/19/16 10.0 0.00 0.25
WIN 160219C00011000 C 02/19/16 11.0 0.00 0.25
WIN 160219C00012000 C 02/19/16 12.0 0.00 0.25
WIN 160219C00013000 C 02/19/16 13.0 0.00 0.25
WIN 160219C00014000 C 02/19/16 14.0 0.00 0.25
WIN 160219C00015000 C 02/19/16 15.0 0.00 0.25
WIN 160219P00001000 P 02/19/16 1.0 0.05 0.25
WIN 160219P00002000 P 02/19/16 2.0 0.06 0.25
WIN 160219P00003000 P 02/19/16 3.0 0.14 0.27
WIN 160219P00004000 P 02/19/16 4.0 0.40 0.56
WIN 160219P00005000 P 02/19/16 5.0 0.90 1.10
WIN 160219P00006000 P 02/19/16 6.0 1.64 1.84
WIN 160219P00007000 P 02/19/16 7.0 2.51 2.69
WIN 160219P00008000 P 02/19/16 8.0 3.40 3.65
WIN 160219P00009000 P 02/19/16 9.0 3.85 5.30
WIN 160219P00010000 P 02/19/16 10.0 4.80 6.25
WIN 160219P00011000 P 02/19/16 11.0 5.60 7.45
WIN 160219P00012000 P 02/19/16 12.0 6.00 9.45
WIN 160219P00013000 P 02/19/16 13.0 6.40 10.80
WIN 160219P00014000 P 02/19/16 14.0 7.25 11.80
WIN 160219P00015000 P 02/19/16 15.0 8.30 12.80
WIN 170120C00003000 C 01/20/17 3.0 1.75 2.30
WIN 170120C00005000 C 01/20/17 5.0 0.70 0.95
WIN 170120C00008000 C 01/20/17 8.0 0.15 0.43
WIN 170120C00010000 C 01/20/17 10.0 0.03 0.28
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.25
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.35
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.25
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.25
WIN 170120P00003000 P 01/20/17 3.0 0.55 0.74
WIN 170120P00005000 P 01/20/17 5.0 1.58 1.89
WIN 170120P00008000 P 01/20/17 8.0 4.05 4.40
WIN 170120P00010000 P 01/20/17 10.0 5.90 6.25
WIN 170120P00012000 P 01/20/17 12.0 7.60 8.35
WIN 170120P00015000 P 01/20/17 15.0 9.80 11.70
WIN 170120P00017000 P 01/20/17 17.0 11.15 14.25
WIN 170120P00020000 P 01/20/17 20.0 14.10 17.15

OPRA data is delayed 15 minutes.