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 (2014-09-19)Premium Content

Windstream Holdings Inc (WIN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 141220C00002000 C 12/20/14 2.0 7.55 8.50
WIN 141220C00003000 C 12/20/14 3.0 6.30 7.80
WIN 141220C00004000 C 12/20/14 4.0 5.30 6.80
WIN 141220C00005000 C 12/20/14 5.0 4.55 5.50
WIN 141220C00006000 C 12/20/14 6.0 3.30 4.80
WIN 141220C00007000 C 12/20/14 7.0 2.62 3.45
WIN 141220C00008000 C 12/20/14 8.0 1.80 2.38
WIN 141220C00009000 C 12/20/14 9.0 0.82 1.31
WIN 141220C00010000 C 12/20/14 10.0 0.22 0.31
WIN 141220C00011000 C 12/20/14 11.0 0.00 0.02
WIN 141220C00012000 C 12/20/14 12.0 0.00 0.10
WIN 141220C00013000 C 12/20/14 13.0 0.00 0.05
WIN 141220C00014000 C 12/20/14 14.0 0.00 0.15
WIN 141220C00015000 C 12/20/14 15.0 0.00 0.15
WIN 141220C00016000 C 12/20/14 16.0 0.00 0.15
WIN 141220C00017000 C 12/20/14 17.0 0.00 0.16
WIN 141220C00018000 C 12/20/14 18.0 0.00 0.15
WIN 141220P00002000 P 12/20/14 2.0 0.00 0.14
WIN 141220P00003000 P 12/20/14 3.0 0.00 0.15
WIN 141220P00004000 P 12/20/14 4.0 0.00 0.15
WIN 141220P00005000 P 12/20/14 5.0 0.00 0.15
WIN 141220P00006000 P 12/20/14 6.0 0.00 0.16
WIN 141220P00007000 P 12/20/14 7.0 0.00 0.16
WIN 141220P00008000 P 12/20/14 8.0 0.00 0.18
WIN 141220P00009000 P 12/20/14 9.0 0.01 0.14
WIN 141220P00010000 P 12/20/14 10.0 0.15 0.20
WIN 141220P00011000 P 12/20/14 11.0 0.66 1.20
WIN 141220P00012000 P 12/20/14 12.0 1.60 2.35
WIN 141220P00013000 P 12/20/14 13.0 2.60 3.45
WIN 141220P00014000 P 12/20/14 14.0 3.45 4.50
WIN 141220P00015000 P 12/20/14 15.0 4.30 5.60
WIN 141220P00016000 P 12/20/14 16.0 5.20 6.70
WIN 141220P00017000 P 12/20/14 17.0 6.35 7.65
WIN 141220P00018000 P 12/20/14 18.0 7.50 8.50
WIN 150117C00002000 C 01/17/15 2.0 7.55 8.40
WIN 150117C00003000 C 01/17/15 3.0 6.40 7.55
WIN 150117C00004000 C 01/17/15 4.0 5.20 6.50
WIN 150117C00005000 C 01/17/15 5.0 4.40 5.50
WIN 150117C00006000 C 01/17/15 6.0 3.40 4.60
WIN 150117C00007000 C 01/17/15 7.0 2.68 3.30
WIN 150117C00008000 C 01/17/15 8.0 1.72 2.35
WIN 150117C00009000 C 01/17/15 9.0 0.78 1.30
WIN 150117C00010000 C 01/17/15 10.0 0.26 0.31
WIN 150117C00011000 C 01/17/15 11.0 0.00 0.07
WIN 150117C00012000 C 01/17/15 12.0 0.01 0.05
WIN 150117C00013000 C 01/17/15 13.0 0.00 0.20
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.16
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.15
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.15
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.15
WIN 150117C00018000 C 01/17/15 18.0 0.00 0.15
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.16
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.15
WIN 150117P00002000 P 01/17/15 2.0 0.00 0.15
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.17
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.17
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.18
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.20
WIN 150117P00007000 P 01/17/15 7.0 0.00 0.22
WIN 150117P00008000 P 01/17/15 8.0 0.00 0.28
WIN 150117P00009000 P 01/17/15 9.0 0.13 0.14
WIN 150117P00010000 P 01/17/15 10.0 0.40 0.51
WIN 150117P00011000 P 01/17/15 11.0 1.03 1.52
WIN 150117P00012000 P 01/17/15 12.0 1.99 2.57
WIN 150117P00013000 P 01/17/15 13.0 2.92 3.40
WIN 150117P00014000 P 01/17/15 14.0 3.70 4.65
WIN 150117P00015000 P 01/17/15 15.0 4.90 5.65
WIN 150117P00016000 P 01/17/15 16.0 5.45 6.65
WIN 150117P00017000 P 01/17/15 17.0 6.40 7.65
WIN 150117P00018000 P 01/17/15 18.0 6.90 9.50
WIN 150117P00019000 P 01/17/15 19.0 8.60 9.70
WIN 150117P00020000 P 01/17/15 20.0 9.80 10.75
WIN 150220C00002000 C 02/20/15 2.0 7.40 8.55
WIN 150220C00003000 C 02/20/15 3.0 6.40 7.55
WIN 150220C00004000 C 02/20/15 4.0 5.40 6.50
WIN 150220C00005000 C 02/20/15 5.0 4.15 5.65
WIN 150220C00006000 C 02/20/15 6.0 3.15 4.90
WIN 150220C00007000 C 02/20/15 7.0 2.50 3.80
WIN 150220C00008000 C 02/20/15 8.0 1.64 2.48
WIN 150220C00009000 C 02/20/15 9.0 0.83 1.30
WIN 150220C00010000 C 02/20/15 10.0 0.30 0.44
WIN 150220C00011000 C 02/20/15 11.0 0.04 0.12
WIN 150220C00012000 C 02/20/15 12.0 0.00 0.15
WIN 150220C00013000 C 02/20/15 13.0 0.00 0.20
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.29
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.22
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.21
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.21
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.21
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.18
WIN 150220P00003000 P 02/20/15 3.0 0.00 0.20
WIN 150220P00004000 P 02/20/15 4.0 0.00 0.20
WIN 150220P00005000 P 02/20/15 5.0 0.00 0.23
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.34
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.42
WIN 150220P00008000 P 02/20/15 8.0 0.00 0.42
WIN 150220P00009000 P 02/20/15 9.0 0.14 0.25
WIN 150220P00010000 P 02/20/15 10.0 0.48 0.62
WIN 150220P00011000 P 02/20/15 11.0 1.10 1.60
WIN 150220P00012000 P 02/20/15 12.0 1.95 2.61
WIN 150220P00013000 P 02/20/15 13.0 2.93 3.65
WIN 150220P00014000 P 02/20/15 14.0 3.60 4.65
WIN 150220P00015000 P 02/20/15 15.0 4.45 5.95
WIN 150220P00016000 P 02/20/15 16.0 5.35 6.95
WIN 150220P00017000 P 02/20/15 17.0 6.40 8.00
WIN 150220P00018000 P 02/20/15 18.0 7.80 8.65
WIN 150515C00003000 C 05/15/15 3.0 5.90 8.10
WIN 150515C00004000 C 05/15/15 4.0 4.15 7.90
WIN 150515C00005000 C 05/15/15 5.0 3.15 6.90
WIN 150515C00006000 C 05/15/15 6.0 2.31 5.60
WIN 150515C00007000 C 05/15/15 7.0 1.32 4.95
WIN 150515C00008000 C 05/15/15 8.0 0.88 3.80
WIN 150515C00009000 C 05/15/15 9.0 0.57 1.66
WIN 150515C00010000 C 05/15/15 10.0 0.41 0.55
WIN 150515C00011000 C 05/15/15 11.0 0.06 0.25
WIN 150515C00012000 C 05/15/15 12.0 0.04 0.10
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.21
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.21
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.47
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.46
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.47
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.50
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.46
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.46
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.49
WIN 150515P00005000 P 05/15/15 5.0 0.00 0.50
WIN 150515P00006000 P 05/15/15 6.0 0.00 0.50
WIN 150515P00007000 P 05/15/15 7.0 0.00 0.50
WIN 150515P00008000 P 05/15/15 8.0 0.00 0.50
WIN 150515P00009000 P 05/15/15 9.0 0.40 0.52
WIN 150515P00010000 P 05/15/15 10.0 0.76 1.00
WIN 150515P00011000 P 05/15/15 11.0 1.04 2.31
WIN 150515P00012000 P 05/15/15 12.0 2.15 3.00
WIN 150515P00013000 P 05/15/15 13.0 1.92 5.40
WIN 150515P00014000 P 05/15/15 14.0 2.75 6.40
WIN 150515P00015000 P 05/15/15 15.0 3.60 7.40
WIN 150515P00016000 P 05/15/15 16.0 4.60 8.40
WIN 150515P00017000 P 05/15/15 17.0 5.60 9.40
WIN 150515P00018000 P 05/15/15 18.0 6.60 10.40
WIN 150515P00019000 P 05/15/15 19.0 8.35 10.50
WIN 160115C00003000 C 01/15/16 3.0 6.10 8.05
WIN 160115C00005000 C 01/15/16 5.0 2.70 7.40
WIN 160115C00007000 C 01/15/16 7.0 2.77 3.40
WIN 160115C00010000 C 01/15/16 10.0 0.60 1.25
WIN 160115C00012000 C 01/15/16 12.0 0.20 0.33
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.15
WIN 160115P00003000 P 01/15/16 3.0 0.00 1.00
WIN 160115P00005000 P 01/15/16 5.0 0.05 1.00
WIN 160115P00007000 P 01/15/16 7.0 0.30 0.80
WIN 160115P00010000 P 01/15/16 10.0 1.00 1.80
WIN 160115P00012000 P 01/15/16 12.0 2.45 4.00
WIN 160115P00015000 P 01/15/16 15.0 5.00 6.10
WIN 170120C00003000 C 01/20/17 3.0 6.05 8.05
WIN 170120C00005000 C 01/20/17 5.0 3.00 7.10
WIN 170120C00008000 C 01/20/17 8.0 1.30 2.95
WIN 170120C00010000 C 01/20/17 10.0 0.60 1.46
WIN 170120C00012000 C 01/20/17 12.0 0.15 0.40
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.50
WIN 170120C00017000 C 01/20/17 17.0 0.00 1.00
WIN 170120C00020000 C 01/20/17 20.0 0.00 1.00
WIN 170120P00003000 P 01/20/17 3.0 0.00 1.00
WIN 170120P00005000 P 01/20/17 5.0 0.00 1.00
WIN 170120P00008000 P 01/20/17 8.0 0.65 1.70
WIN 170120P00010000 P 01/20/17 10.0 1.85 2.70
WIN 170120P00012000 P 01/20/17 12.0 3.05 4.75
WIN 170120P00015000 P 01/20/17 15.0 5.55 7.80
WIN 170120P00017000 P 01/20/17 17.0 7.45 9.40
WIN 170120P00020000 P 01/20/17 20.0 10.00 12.25

OPRA data is delayed 15 minutes.