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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 160520C00001000 C 05/20/16 1.0 7.25 7.90
WIN 160520C00002000 C 05/20/16 2.0 6.25 7.25
WIN 160520C00003000 C 05/20/16 3.0 5.05 6.15
WIN 160520C00004000 C 05/20/16 4.0 3.80 5.10
WIN 160520C00005000 C 05/20/16 5.0 3.10 4.00
WIN 160520C00006000 C 05/20/16 6.0 2.12 2.93
WIN 160520C00007000 C 05/20/16 7.0 1.43 1.93
WIN 160520C00008000 C 05/20/16 8.0 0.64 0.85
WIN 160520C00009000 C 05/20/16 9.0 0.20 0.25
WIN 160520C00010000 C 05/20/16 10.0 0.00 0.12
WIN 160520C00011000 C 05/20/16 11.0 0.00 0.09
WIN 160520C00012000 C 05/20/16 12.0 0.00 0.08
WIN 160520C00013000 C 05/20/16 13.0 0.00 0.07
WIN 160520C00014000 C 05/20/16 14.0 0.00 0.07
WIN 160520C00015000 C 05/20/16 15.0 0.00 0.07
WIN 160520P00001000 P 05/20/16 1.0 0.00 0.06
WIN 160520P00002000 P 05/20/16 2.0 0.00 0.06
WIN 160520P00003000 P 05/20/16 3.0 0.00 0.12
WIN 160520P00004000 P 05/20/16 4.0 0.00 0.08
WIN 160520P00005000 P 05/20/16 5.0 0.00 0.08
WIN 160520P00006000 P 05/20/16 6.0 0.00 0.10
WIN 160520P00007000 P 05/20/16 7.0 0.02 0.10
WIN 160520P00008000 P 05/20/16 8.0 0.13 0.23
WIN 160520P00009000 P 05/20/16 9.0 0.54 0.78
WIN 160520P00010000 P 05/20/16 10.0 1.27 1.85
WIN 160520P00011000 P 05/20/16 11.0 2.20 3.15
WIN 160520P00012000 P 05/20/16 12.0 3.15 3.80
WIN 160520P00013000 P 05/20/16 13.0 4.15 4.80
WIN 160520P00014000 P 05/20/16 14.0 5.15 5.95
WIN 160520P00015000 P 05/20/16 15.0 6.15 7.00
WIN 160617C00001000 C 06/17/16 1.0 7.15 8.25
WIN 160617C00002000 C 06/17/16 2.0 5.00 7.05
WIN 160617C00003000 C 06/17/16 3.0 5.05 6.25
WIN 160617C00004000 C 06/17/16 4.0 4.35 5.00
WIN 160617C00005000 C 06/17/16 5.0 3.35 4.15
WIN 160617C00006000 C 06/17/16 6.0 2.37 3.00
WIN 160617C00007000 C 06/17/16 7.0 1.44 2.01
WIN 160617C00008000 C 06/17/16 8.0 0.67 0.94
WIN 160617C00009000 C 06/17/16 9.0 0.19 0.39
WIN 160617C00010000 C 06/17/16 10.0 0.08 0.15
WIN 160617C00011000 C 06/17/16 11.0 0.01 0.08
WIN 160617C00012000 C 06/17/16 12.0 0.00 0.08
WIN 160617C00013000 C 06/17/16 13.0 0.00 0.09
WIN 160617C00014000 C 06/17/16 14.0 0.00 0.07
WIN 160617C00015000 C 06/17/16 15.0 0.00 0.08
WIN 160617C00016000 C 06/17/16 16.0 0.00 0.07
WIN 160617P00001000 P 06/17/16 1.0 0.00 0.07
WIN 160617P00002000 P 06/17/16 2.0 0.00 0.07
WIN 160617P00003000 P 06/17/16 3.0 0.00 0.11
WIN 160617P00004000 P 06/17/16 4.0 0.00 0.10
WIN 160617P00005000 P 06/17/16 5.0 0.00 0.10
WIN 160617P00006000 P 06/17/16 6.0 0.01 0.12
WIN 160617P00007000 P 06/17/16 7.0 0.07 0.19
WIN 160617P00008000 P 06/17/16 8.0 0.33 0.47
WIN 160617P00009000 P 06/17/16 9.0 0.83 1.16
WIN 160617P00010000 P 06/17/16 10.0 1.53 2.00
WIN 160617P00011000 P 06/17/16 11.0 2.31 2.92
WIN 160617P00012000 P 06/17/16 12.0 3.25 3.90
WIN 160617P00013000 P 06/17/16 13.0 4.25 4.90
WIN 160617P00014000 P 06/17/16 14.0 5.25 5.85
WIN 160617P00015000 P 06/17/16 15.0 6.25 6.85
WIN 160617P00016000 P 06/17/16 16.0 7.25 7.85
WIN 160819C00001000 C 08/19/16 1.0 7.35 8.15
WIN 160819C00002000 C 08/19/16 2.0 5.00 7.10
WIN 160819C00003000 C 08/19/16 3.0 4.50 6.15
WIN 160819C00004000 C 08/19/16 4.0 4.40 5.00
WIN 160819C00005000 C 08/19/16 5.0 3.35 4.00
WIN 160819C00006000 C 08/19/16 6.0 2.26 2.94
WIN 160819C00007000 C 08/19/16 7.0 1.44 2.01
WIN 160819C00008000 C 08/19/16 8.0 0.90 1.02
WIN 160819C00009000 C 08/19/16 9.0 0.44 0.55
WIN 160819C00010000 C 08/19/16 10.0 0.20 0.36
WIN 160819C00011000 C 08/19/16 11.0 0.02 0.17
WIN 160819C00012000 C 08/19/16 12.0 0.01 0.10
WIN 160819C00013000 C 08/19/16 13.0 0.00 0.11
WIN 160819C00014000 C 08/19/16 14.0 0.00 0.10
WIN 160819C00015000 C 08/19/16 15.0 0.00 0.05
WIN 160819P00001000 P 08/19/16 1.0 0.00 0.11
WIN 160819P00002000 P 08/19/16 2.0 0.00 0.14
WIN 160819P00003000 P 08/19/16 3.0 0.00 0.14
WIN 160819P00004000 P 08/19/16 4.0 0.01 0.15
WIN 160819P00005000 P 08/19/16 5.0 0.06 0.19
WIN 160819P00006000 P 08/19/16 6.0 0.18 0.24
WIN 160819P00007000 P 08/19/16 7.0 0.37 0.45
WIN 160819P00008000 P 08/19/16 8.0 0.77 0.89
WIN 160819P00009000 P 08/19/16 9.0 1.37 1.52
WIN 160819P00010000 P 08/19/16 10.0 1.86 2.36
WIN 160819P00011000 P 08/19/16 11.0 2.70 3.35
WIN 160819P00012000 P 08/19/16 12.0 3.60 4.30
WIN 160819P00013000 P 08/19/16 13.0 4.60 5.35
WIN 160819P00014000 P 08/19/16 14.0 5.30 6.65
WIN 160819P00015000 P 08/19/16 15.0 6.60 7.25
WIN 161118C00001000 C 11/18/16 1.0 6.55 8.80
WIN 161118C00002000 C 11/18/16 2.0 5.85 7.80
WIN 161118C00003000 C 11/18/16 3.0 3.30 6.90
WIN 161118C00004000 C 11/18/16 4.0 3.20 5.10
WIN 161118C00005000 C 11/18/16 5.0 2.20 4.05
WIN 161118C00006000 C 11/18/16 6.0 1.39 2.98
WIN 161118C00007000 C 11/18/16 7.0 1.50 1.96
WIN 161118C00008000 C 11/18/16 8.0 0.79 1.26
WIN 161118C00009000 C 11/18/16 9.0 0.44 0.75
WIN 161118C00010000 C 11/18/16 10.0 0.15 0.61
WIN 161118C00011000 C 11/18/16 11.0 0.04 0.42
WIN 161118C00012000 C 11/18/16 12.0 0.03 0.30
WIN 161118C00013000 C 11/18/16 13.0 0.00 0.21
WIN 161118C00014000 C 11/18/16 14.0 0.00 0.17
WIN 161118C00015000 C 11/18/16 15.0 0.00 0.15
WIN 161118P00001000 P 11/18/16 1.0 0.00 0.17
WIN 161118P00002000 P 11/18/16 2.0 0.00 0.18
WIN 161118P00003000 P 11/18/16 3.0 0.03 0.20
WIN 161118P00004000 P 11/18/16 4.0 0.02 0.25
WIN 161118P00005000 P 11/18/16 5.0 0.13 0.36
WIN 161118P00006000 P 11/18/16 6.0 0.27 0.60
WIN 161118P00007000 P 11/18/16 7.0 0.43 1.00
WIN 161118P00008000 P 11/18/16 8.0 0.85 1.52
WIN 161118P00009000 P 11/18/16 9.0 1.37 2.23
WIN 161118P00010000 P 11/18/16 10.0 2.04 3.20
WIN 161118P00011000 P 11/18/16 11.0 2.94 4.05
WIN 161118P00012000 P 11/18/16 12.0 3.70 5.10
WIN 161118P00013000 P 11/18/16 13.0 4.75 5.90
WIN 161118P00014000 P 11/18/16 14.0 5.45 7.25
WIN 161118P00015000 P 11/18/16 15.0 6.55 8.00
WIN 170120C00002000 C 01/20/17 2.0 6.00 7.15
WIN 170120C00003000 C 01/20/17 3.0 5.35 6.15
WIN 170120C00004000 C 01/20/17 4.0 3.90 5.15
WIN 170120C00005000 C 01/20/17 5.0 2.67 4.15
WIN 170120C00006000 C 01/20/17 6.0 2.24 3.05
WIN 170120C00007000 C 01/20/17 7.0 1.46 2.19
WIN 170120C00008000 C 01/20/17 8.0 0.61 1.39
WIN 170120C00009000 C 01/20/17 9.0 0.45 0.96
WIN 170120C00010000 C 01/20/17 10.0 0.38 0.56
WIN 170120C00011000 C 01/20/17 11.0 0.09 0.54
WIN 170120C00012000 C 01/20/17 12.0 0.02 0.25
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.30
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.23
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.15
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.17
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.16
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.14
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.20
WIN 170120P00003000 P 01/20/17 3.0 0.02 0.24
WIN 170120P00004000 P 01/20/17 4.0 0.12 0.32
WIN 170120P00005000 P 01/20/17 5.0 0.25 0.52
WIN 170120P00006000 P 01/20/17 6.0 0.34 0.78
WIN 170120P00007000 P 01/20/17 7.0 0.72 1.21
WIN 170120P00008000 P 01/20/17 8.0 1.14 1.92
WIN 170120P00009000 P 01/20/17 9.0 1.81 2.33
WIN 170120P00010000 P 01/20/17 10.0 2.55 3.60
WIN 170120P00011000 P 01/20/17 11.0 3.20 4.25
WIN 170120P00012000 P 01/20/17 12.0 4.10 5.50
WIN 170120P00013000 P 01/20/17 13.0 4.95 6.20
WIN 170120P00014000 P 01/20/17 14.0 5.75 7.30
WIN 170120P00015000 P 01/20/17 15.0 6.85 8.80
WIN 170120P00016000 P 01/20/17 16.0 7.45 9.50
WIN 170120P00017000 P 01/20/17 17.0 8.85 10.00
WIN 170120P00020000 P 01/20/17 20.0 11.25 13.75
WIN 180119C00003000 C 01/19/18 3.0 3.30 7.75
WIN 180119C00005000 C 01/19/18 5.0 1.30 5.80
WIN 180119C00007000 C 01/19/18 7.0 1.65 2.78
WIN 180119C00010000 C 01/19/18 10.0 0.74 1.14
WIN 180119C00012000 C 01/19/18 12.0 0.46 0.83
WIN 180119C00015000 C 01/19/18 15.0 0.02 0.75
WIN 180119P00003000 P 01/19/18 3.0 0.20 0.58
WIN 180119P00005000 P 01/19/18 5.0 0.80 1.40
WIN 180119P00007000 P 01/19/18 7.0 1.65 2.14
WIN 180119P00010000 P 01/19/18 10.0 3.75 4.25
WIN 180119P00012000 P 01/19/18 12.0 3.65 6.40
WIN 180119P00015000 P 01/19/18 15.0 6.10 10.50

OPRA data is delayed 15 minutes.