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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 150918C00001000 C 09/18/15 1.0 5.25 6.30
WIN 150918C00002000 C 09/18/15 2.0 4.35 5.25
WIN 150918C00003000 C 09/18/15 3.0 3.30 4.30
WIN 150918C00004000 C 09/18/15 4.0 2.35 3.25
WIN 150918C00005000 C 09/18/15 5.0 1.43 2.29
WIN 150918C00006000 C 09/18/15 6.0 0.62 1.30
WIN 150918C00007000 C 09/18/15 7.0 0.41 0.47
WIN 150918C00008000 C 09/18/15 8.0 0.05 0.10
WIN 150918C00009000 C 09/18/15 9.0 0.00 0.15
WIN 150918C00010000 C 09/18/15 10.0 0.00 0.05
WIN 150918C00011000 C 09/18/15 11.0 0.00 0.50
WIN 150918C00012000 C 09/18/15 12.0 0.00 0.30
WIN 150918C00013000 C 09/18/15 13.0 0.00 0.34
WIN 150918P00001000 P 09/18/15 1.0 0.00 0.30
WIN 150918P00002000 P 09/18/15 2.0 0.00 0.24
WIN 150918P00003000 P 09/18/15 3.0 0.00 0.32
WIN 150918P00004000 P 09/18/15 4.0 0.00 0.38
WIN 150918P00005000 P 09/18/15 5.0 0.00 0.27
WIN 150918P00006000 P 09/18/15 6.0 0.04 0.13
WIN 150918P00007000 P 09/18/15 7.0 0.29 0.54
WIN 150918P00008000 P 09/18/15 8.0 0.86 1.63
WIN 150918P00009000 P 09/18/15 9.0 1.75 2.59
WIN 150918P00010000 P 09/18/15 10.0 2.73 3.65
WIN 150918P00011000 P 09/18/15 11.0 3.70 4.65
WIN 150918P00012000 P 09/18/15 12.0 4.75 5.65
WIN 150918P00013000 P 09/18/15 13.0 5.70 6.65
WIN 151016C00001000 C 10/16/15 1.0 5.30 6.25
WIN 151016C00002000 C 10/16/15 2.0 4.30 5.30
WIN 151016C00003000 C 10/16/15 3.0 3.35 4.25
WIN 151016C00004000 C 10/16/15 4.0 2.35 3.25
WIN 151016C00005000 C 10/16/15 5.0 1.44 2.35
WIN 151016C00006000 C 10/16/15 6.0 0.57 1.35
WIN 151016C00007000 C 10/16/15 7.0 0.45 0.61
WIN 151016C00008000 C 10/16/15 8.0 0.20 0.25
WIN 151016C00009000 C 10/16/15 9.0 0.00 0.34
WIN 151016C00010000 C 10/16/15 10.0 0.00 0.38
WIN 151016C00011000 C 10/16/15 11.0 0.00 0.38
WIN 151016C00012000 C 10/16/15 12.0 0.00 0.38
WIN 151016C00013000 C 10/16/15 13.0 0.00 0.39
WIN 151016P00001000 P 10/16/15 1.0 0.00 0.30
WIN 151016P00002000 P 10/16/15 2.0 0.00 0.34
WIN 151016P00003000 P 10/16/15 3.0 0.00 0.38
WIN 151016P00004000 P 10/16/15 4.0 0.00 0.38
WIN 151016P00005000 P 10/16/15 5.0 0.02 0.15
WIN 151016P00006000 P 10/16/15 6.0 0.18 0.30
WIN 151016P00007000 P 10/16/15 7.0 0.57 0.70
WIN 151016P00008000 P 10/16/15 8.0 1.20 1.55
WIN 151016P00009000 P 10/16/15 9.0 2.05 2.82
WIN 151016P00010000 P 10/16/15 10.0 2.91 3.80
WIN 151016P00011000 P 10/16/15 11.0 3.95 4.80
WIN 151016P00012000 P 10/16/15 12.0 4.95 5.80
WIN 151016P00013000 P 10/16/15 13.0 5.85 6.80
WIN 151120C00001000 C 11/20/15 1.0 5.30 6.30
WIN 151120C00002000 C 11/20/15 2.0 3.15 6.30
WIN 151120C00003000 C 11/20/15 3.0 2.24 5.30
WIN 151120C00004000 C 11/20/15 4.0 2.41 3.30
WIN 151120C00005000 C 11/20/15 5.0 1.49 2.31
WIN 151120C00006000 C 11/20/15 6.0 1.04 1.37
WIN 151120C00007000 C 11/20/15 7.0 0.54 0.74
WIN 151120C00008000 C 11/20/15 8.0 0.25 0.37
WIN 151120C00009000 C 11/20/15 9.0 0.10 0.19
WIN 151120C00010000 C 11/20/15 10.0 0.00 0.20
WIN 151120C00011000 C 11/20/15 11.0 0.00 0.10
WIN 151120C00012000 C 11/20/15 12.0 0.00 0.35
WIN 151120C00013000 C 11/20/15 13.0 0.00 0.42
WIN 151120C00014000 C 11/20/15 14.0 0.00 0.38
WIN 151120C00015000 C 11/20/15 15.0 0.00 0.40
WIN 151120C00016000 C 11/20/15 16.0 0.00 0.40
WIN 151120C00017000 C 11/20/15 17.0 0.00 0.37
WIN 151120C00018000 C 11/20/15 18.0 0.00 0.39
WIN 151120P00001000 P 11/20/15 1.0 0.00 0.31
WIN 151120P00002000 P 11/20/15 2.0 0.00 0.38
WIN 151120P00003000 P 11/20/15 3.0 0.00 0.41
WIN 151120P00004000 P 11/20/15 4.0 0.00 0.39
WIN 151120P00005000 P 11/20/15 5.0 0.15 0.24
WIN 151120P00006000 P 11/20/15 6.0 0.34 0.50
WIN 151120P00007000 P 11/20/15 7.0 0.71 0.94
WIN 151120P00008000 P 11/20/15 8.0 1.38 1.70
WIN 151120P00009000 P 11/20/15 9.0 2.12 2.89
WIN 151120P00010000 P 11/20/15 10.0 3.05 3.90
WIN 151120P00011000 P 11/20/15 11.0 3.95 4.85
WIN 151120P00012000 P 11/20/15 12.0 5.00 5.80
WIN 151120P00013000 P 11/20/15 13.0 5.95 6.85
WIN 151120P00014000 P 11/20/15 14.0 6.95 7.80
WIN 151120P00015000 P 11/20/15 15.0 7.95 8.80
WIN 151120P00016000 P 11/20/15 16.0 8.95 9.80
WIN 151120P00017000 P 11/20/15 17.0 8.90 11.40
WIN 151120P00018000 P 11/20/15 18.0 9.95 13.05
WIN 160115C00001000 C 01/15/16 1.0 5.30 6.35
WIN 160115C00002000 C 01/15/16 2.0 4.30 5.35
WIN 160115C00003000 C 01/15/16 3.0 2.40 4.55
WIN 160115C00004000 C 01/15/16 4.0 2.23 3.45
WIN 160115C00005000 C 01/15/16 5.0 1.60 2.31
WIN 160115C00006000 C 01/15/16 6.0 1.18 1.50
WIN 160115C00007000 C 01/15/16 7.0 0.64 0.88
WIN 160115C00008000 C 01/15/16 8.0 0.31 0.54
WIN 160115C00009000 C 01/15/16 9.0 0.18 0.30
WIN 160115C00010000 C 01/15/16 10.0 0.10 0.20
WIN 160115C00011000 C 01/15/16 11.0 0.01 0.25
WIN 160115C00012000 C 01/15/16 12.0 0.00 0.30
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 0.39
WIN 160115C00016000 C 01/15/16 16.0 0.00 0.44
WIN 160115C00017000 C 01/15/16 17.0 0.00 0.40
WIN 160115C00018000 C 01/15/16 18.0 0.00 0.44
WIN 160115P00001000 P 01/15/16 1.0 0.00 0.40
WIN 160115P00002000 P 01/15/16 2.0 0.00 0.41
WIN 160115P00003000 P 01/15/16 3.0 0.00 0.21
WIN 160115P00004000 P 01/15/16 4.0 0.01 0.52
WIN 160115P00005000 P 01/15/16 5.0 0.25 0.47
WIN 160115P00006000 P 01/15/16 6.0 0.50 0.68
WIN 160115P00007000 P 01/15/16 7.0 0.98 1.18
WIN 160115P00008000 P 01/15/16 8.0 1.64 2.00
WIN 160115P00009000 P 01/15/16 9.0 2.40 3.10
WIN 160115P00010000 P 01/15/16 10.0 3.25 3.65
WIN 160115P00011000 P 01/15/16 11.0 4.15 6.25
WIN 160115P00012000 P 01/15/16 12.0 5.10 6.05
WIN 160115P00013000 P 01/15/16 13.0 6.10 7.05
WIN 160115P00014000 P 01/15/16 14.0 7.05 8.05
WIN 160115P00015000 P 01/15/16 15.0 7.90 9.30
WIN 160115P00016000 P 01/15/16 16.0 9.00 10.05
WIN 160115P00017000 P 01/15/16 17.0 9.00 12.30
WIN 160115P00018000 P 01/15/16 18.0 10.05 12.45
WIN 160219C00001000 C 02/19/16 1.0 3.70 7.60
WIN 160219C00002000 C 02/19/16 2.0 2.70 6.60
WIN 160219C00003000 C 02/19/16 3.0 1.97 5.60
WIN 160219C00004000 C 02/19/16 4.0 0.70 4.60
WIN 160219C00005000 C 02/19/16 5.0 1.55 2.45
WIN 160219C00006000 C 02/19/16 6.0 1.17 1.59
WIN 160219C00007000 C 02/19/16 7.0 0.61 1.02
WIN 160219C00008000 C 02/19/16 8.0 0.36 0.60
WIN 160219C00009000 C 02/19/16 9.0 0.22 0.45
WIN 160219C00010000 C 02/19/16 10.0 0.00 0.50
WIN 160219C00011000 C 02/19/16 11.0 0.00 0.50
WIN 160219C00012000 C 02/19/16 12.0 0.00 0.61
WIN 160219C00013000 C 02/19/16 13.0 0.00 0.50
WIN 160219C00014000 C 02/19/16 14.0 0.00 0.50
WIN 160219C00015000 C 02/19/16 15.0 0.00 0.50
WIN 160219P00001000 P 02/19/16 1.0 0.00 0.50
WIN 160219P00002000 P 02/19/16 2.0 0.00 0.50
WIN 160219P00003000 P 02/19/16 3.0 0.00 0.50
WIN 160219P00004000 P 02/19/16 4.0 0.00 0.65
WIN 160219P00005000 P 02/19/16 5.0 0.33 0.60
WIN 160219P00006000 P 02/19/16 6.0 0.61 0.99
WIN 160219P00007000 P 02/19/16 7.0 1.10 1.54
WIN 160219P00008000 P 02/19/16 8.0 1.70 2.23
WIN 160219P00009000 P 02/19/16 9.0 2.31 3.55
WIN 160219P00010000 P 02/19/16 10.0 3.05 4.50
WIN 160219P00011000 P 02/19/16 11.0 3.20 6.35
WIN 160219P00012000 P 02/19/16 12.0 3.35 7.30
WIN 160219P00013000 P 02/19/16 13.0 4.35 8.55
WIN 160219P00014000 P 02/19/16 14.0 5.40 9.55
WIN 160219P00015000 P 02/19/16 15.0 6.55 10.50
WIN 170120C00003000 C 01/20/17 3.0 3.20 4.85
WIN 170120C00005000 C 01/20/17 5.0 2.05 2.45
WIN 170120C00008000 C 01/20/17 8.0 0.80 1.43
WIN 170120C00010000 C 01/20/17 10.0 0.25 0.80
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.45
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.35
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.54
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.50
WIN 170120P00003000 P 01/20/17 3.0 0.17 0.70
WIN 170120P00005000 P 01/20/17 5.0 0.92 1.39
WIN 170120P00008000 P 01/20/17 8.0 2.55 3.55
WIN 170120P00010000 P 01/20/17 10.0 4.20 5.05
WIN 170120P00012000 P 01/20/17 12.0 5.85 6.95
WIN 170120P00015000 P 01/20/17 15.0 8.65 9.90
WIN 170120P00017000 P 01/20/17 17.0 10.35 11.95
WIN 170120P00020000 P 01/20/17 20.0 13.25 14.85

OPRA data is delayed 15 minutes.