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 (2016-03-18)Premium Content

Windstream Holdings Inc (WIN)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 160617C00001000 C 06/17/16 1.0 6.40 7.00
WIN 160617C00002000 C 06/17/16 2.0 5.40 6.00
WIN 160617C00003000 C 06/17/16 3.0 4.40 5.00
WIN 160617C00004000 C 06/17/16 4.0 3.35 4.00
WIN 160617C00005000 C 06/17/16 5.0 2.58 3.00
WIN 160617C00006000 C 06/17/16 6.0 1.59 2.00
WIN 160617C00007000 C 06/17/16 7.0 0.68 0.87
WIN 160617C00008000 C 06/17/16 8.0 0.18 0.22
WIN 160617C00009000 C 06/17/16 9.0 0.02 0.06
WIN 160617C00010000 C 06/17/16 10.0 0.00 0.05
WIN 160617C00011000 C 06/17/16 11.0 0.00 0.06
WIN 160617C00012000 C 06/17/16 12.0 0.00 0.06
WIN 160617C00013000 C 06/17/16 13.0 0.00 0.06
WIN 160617C00014000 C 06/17/16 14.0 0.00 0.05
WIN 160617C00015000 C 06/17/16 15.0 0.00 0.05
WIN 160617C00016000 C 06/17/16 16.0 0.00 0.05
WIN 160617P00001000 P 06/17/16 1.0 0.00 0.04
WIN 160617P00002000 P 06/17/16 2.0 0.00 0.04
WIN 160617P00003000 P 06/17/16 3.0 0.00 0.06
WIN 160617P00004000 P 06/17/16 4.0 0.00 0.06
WIN 160617P00005000 P 06/17/16 5.0 0.00 0.06
WIN 160617P00006000 P 06/17/16 6.0 0.01 0.05
WIN 160617P00007000 P 06/17/16 7.0 0.11 0.15
WIN 160617P00008000 P 06/17/16 8.0 0.54 0.66
WIN 160617P00009000 P 06/17/16 9.0 1.15 1.50
WIN 160617P00010000 P 06/17/16 10.0 2.11 2.51
WIN 160617P00011000 P 06/17/16 11.0 3.10 3.55
WIN 160617P00012000 P 06/17/16 12.0 4.10 4.55
WIN 160617P00013000 P 06/17/16 13.0 5.05 5.55
WIN 160617P00014000 P 06/17/16 14.0 6.05 6.55
WIN 160617P00015000 P 06/17/16 15.0 7.05 7.55
WIN 160617P00016000 P 06/17/16 16.0 8.05 8.55
WIN 160715C00001000 C 07/15/16 1.0 6.55 7.00
WIN 160715C00002000 C 07/15/16 2.0 4.95 6.00
WIN 160715C00003000 C 07/15/16 3.0 4.40 5.00
WIN 160715C00004000 C 07/15/16 4.0 3.55 4.00
WIN 160715C00005000 C 07/15/16 5.0 2.59 3.00
WIN 160715C00006000 C 07/15/16 6.0 1.58 2.00
WIN 160715C00007000 C 07/15/16 7.0 0.70 0.85
WIN 160715C00008000 C 07/15/16 8.0 0.24 0.33
WIN 160715C00009000 C 07/15/16 9.0 0.09 0.13
WIN 160715C00010000 C 07/15/16 10.0 0.00 0.09
WIN 160715C00011000 C 07/15/16 11.0 0.00 0.07
WIN 160715C00012000 C 07/15/16 12.0 0.00 0.06
WIN 160715C00013000 C 07/15/16 13.0 0.00 0.06
WIN 160715C00014000 C 07/15/16 14.0 0.00 0.06
WIN 160715C00015000 C 07/15/16 15.0 0.00 0.06
WIN 160715P00001000 P 07/15/16 1.0 0.00 0.04
WIN 160715P00002000 P 07/15/16 2.0 0.00 0.07
WIN 160715P00003000 P 07/15/16 3.0 0.00 0.08
WIN 160715P00004000 P 07/15/16 4.0 0.01 0.08
WIN 160715P00005000 P 07/15/16 5.0 0.02 0.09
WIN 160715P00006000 P 07/15/16 6.0 0.08 0.15
WIN 160715P00007000 P 07/15/16 7.0 0.30 0.36
WIN 160715P00008000 P 07/15/16 8.0 0.84 0.96
WIN 160715P00009000 P 07/15/16 9.0 1.28 1.91
WIN 160715P00010000 P 07/15/16 10.0 2.32 2.80
WIN 160715P00011000 P 07/15/16 11.0 3.30 3.85
WIN 160715P00012000 P 07/15/16 12.0 4.25 4.90
WIN 160715P00013000 P 07/15/16 13.0 5.25 5.90
WIN 160715P00014000 P 07/15/16 14.0 6.25 6.90
WIN 160715P00015000 P 07/15/16 15.0 7.25 7.95
WIN 160819C00001000 C 08/19/16 1.0 6.55 7.05
WIN 160819C00002000 C 08/19/16 2.0 4.45 6.05
WIN 160819C00003000 C 08/19/16 3.0 4.55 5.05
WIN 160819C00004000 C 08/19/16 4.0 3.55 4.05
WIN 160819C00005000 C 08/19/16 5.0 2.55 3.05
WIN 160819C00006000 C 08/19/16 6.0 1.60 2.01
WIN 160819C00007000 C 08/19/16 7.0 0.80 0.92
WIN 160819C00008000 C 08/19/16 8.0 0.34 0.39
WIN 160819C00009000 C 08/19/16 9.0 0.12 0.19
WIN 160819C00010000 C 08/19/16 10.0 0.07 0.09
WIN 160819C00011000 C 08/19/16 11.0 0.00 0.09
WIN 160819C00012000 C 08/19/16 12.0 0.00 0.08
WIN 160819C00013000 C 08/19/16 13.0 0.00 0.07
WIN 160819C00014000 C 08/19/16 14.0 0.00 0.07
WIN 160819C00015000 C 08/19/16 15.0 0.00 0.07
WIN 160819P00001000 P 08/19/16 1.0 0.00 0.07
WIN 160819P00002000 P 08/19/16 2.0 0.00 0.10
WIN 160819P00003000 P 08/19/16 3.0 0.01 0.10
WIN 160819P00004000 P 08/19/16 4.0 0.03 0.11
WIN 160819P00005000 P 08/19/16 5.0 0.06 0.15
WIN 160819P00006000 P 08/19/16 6.0 0.14 0.26
WIN 160819P00007000 P 08/19/16 7.0 0.50 0.56
WIN 160819P00008000 P 08/19/16 8.0 1.01 1.15
WIN 160819P00009000 P 08/19/16 9.0 1.60 2.02
WIN 160819P00010000 P 08/19/16 10.0 2.40 3.15
WIN 160819P00011000 P 08/19/16 11.0 3.35 4.05
WIN 160819P00012000 P 08/19/16 12.0 4.30 5.10
WIN 160819P00013000 P 08/19/16 13.0 5.30 6.10
WIN 160819P00014000 P 08/19/16 14.0 6.30 7.10
WIN 160819P00015000 P 08/19/16 15.0 7.30 7.95
WIN 161118C00001000 C 11/18/16 1.0 6.15 7.05
WIN 161118C00002000 C 11/18/16 2.0 4.35 6.05
WIN 161118C00003000 C 11/18/16 3.0 4.50 5.05
WIN 161118C00004000 C 11/18/16 4.0 3.50 4.05
WIN 161118C00005000 C 11/18/16 5.0 2.49 3.05
WIN 161118C00006000 C 11/18/16 6.0 1.50 2.59
WIN 161118C00007000 C 11/18/16 7.0 0.94 1.38
WIN 161118C00008000 C 11/18/16 8.0 0.42 0.73
WIN 161118C00009000 C 11/18/16 9.0 0.18 0.53
WIN 161118C00010000 C 11/18/16 10.0 0.08 0.34
WIN 161118C00011000 C 11/18/16 11.0 0.01 0.23
WIN 161118C00012000 C 11/18/16 12.0 0.00 0.15
WIN 161118C00013000 C 11/18/16 13.0 0.00 0.13
WIN 161118C00014000 C 11/18/16 14.0 0.00 0.11
WIN 161118C00015000 C 11/18/16 15.0 0.00 0.10
WIN 161118P00001000 P 11/18/16 1.0 0.00 0.13
WIN 161118P00002000 P 11/18/16 2.0 0.00 0.13
WIN 161118P00003000 P 11/18/16 3.0 0.02 0.16
WIN 161118P00004000 P 11/18/16 4.0 0.09 0.21
WIN 161118P00005000 P 11/18/16 5.0 0.18 0.36
WIN 161118P00006000 P 11/18/16 6.0 0.45 0.63
WIN 161118P00007000 P 11/18/16 7.0 0.88 1.09
WIN 161118P00008000 P 11/18/16 8.0 1.47 1.77
WIN 161118P00009000 P 11/18/16 9.0 1.95 2.61
WIN 161118P00010000 P 11/18/16 10.0 2.45 3.55
WIN 161118P00011000 P 11/18/16 11.0 3.35 4.75
WIN 161118P00012000 P 11/18/16 12.0 3.70 6.20
WIN 161118P00013000 P 11/18/16 13.0 4.30 6.45
WIN 161118P00014000 P 11/18/16 14.0 5.50 7.40
WIN 161118P00015000 P 11/18/16 15.0 5.70 8.40
WIN 170120C00002000 C 01/20/17 2.0 5.50 6.05
WIN 170120C00003000 C 01/20/17 3.0 4.45 5.05
WIN 170120C00004000 C 01/20/17 4.0 3.50 4.05
WIN 170120C00005000 C 01/20/17 5.0 2.54 3.05
WIN 170120C00006000 C 01/20/17 6.0 1.57 2.11
WIN 170120C00007000 C 01/20/17 7.0 0.94 1.47
WIN 170120C00008000 C 01/20/17 8.0 0.47 0.93
WIN 170120C00009000 C 01/20/17 9.0 0.22 0.43
WIN 170120C00010000 C 01/20/17 10.0 0.07 0.43
WIN 170120C00011000 C 01/20/17 11.0 0.00 0.31
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.23
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.18
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.15
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.13
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.12
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.11
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.10
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.16
WIN 170120P00003000 P 01/20/17 3.0 0.07 0.20
WIN 170120P00004000 P 01/20/17 4.0 0.14 0.30
WIN 170120P00005000 P 01/20/17 5.0 0.27 0.52
WIN 170120P00006000 P 01/20/17 6.0 0.62 0.86
WIN 170120P00007000 P 01/20/17 7.0 1.06 1.36
WIN 170120P00008000 P 01/20/17 8.0 1.66 1.95
WIN 170120P00009000 P 01/20/17 9.0 1.99 2.99
WIN 170120P00010000 P 01/20/17 10.0 3.10 3.80
WIN 170120P00011000 P 01/20/17 11.0 3.10 4.70
WIN 170120P00012000 P 01/20/17 12.0 4.55 5.70
WIN 170120P00013000 P 01/20/17 13.0 5.50 6.70
WIN 170120P00014000 P 01/20/17 14.0 6.50 7.80
WIN 170120P00015000 P 01/20/17 15.0 7.45 8.75
WIN 170120P00016000 P 01/20/17 16.0 8.45 9.75
WIN 170120P00017000 P 01/20/17 17.0 9.45 10.75
WIN 170120P00020000 P 01/20/17 20.0 12.40 13.70
WIN 180119C00003000 C 01/19/18 3.0 4.35 5.40
WIN 180119C00005000 C 01/19/18 5.0 1.87 3.20
WIN 180119C00007000 C 01/19/18 7.0 1.23 1.66
WIN 180119C00010000 C 01/19/18 10.0 0.48 0.69
WIN 180119C00012000 C 01/19/18 12.0 0.19 0.71
WIN 180119C00015000 C 01/19/18 15.0 0.04 0.53
WIN 180119P00003000 P 01/19/18 3.0 0.25 0.52
WIN 180119P00005000 P 01/19/18 5.0 0.89 1.11
WIN 180119P00007000 P 01/19/18 7.0 1.95 2.27
WIN 180119P00010000 P 01/19/18 10.0 3.50 5.30
WIN 180119P00012000 P 01/19/18 12.0 5.05 7.05
WIN 180119P00015000 P 01/19/18 15.0 7.90 10.15

OPRA data is delayed 15 minutes.