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 (2014-06-20)Premium Content

Windstream Holdings Inc (WIN)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 140816C00001000 C 08/16/14 1.0 8.95 9.50
WIN 140816C00002000 C 08/16/14 2.0 7.95 8.45
WIN 140816C00003000 C 08/16/14 3.0 7.15 7.40
WIN 140816C00004000 C 08/16/14 4.0 6.15 6.40
WIN 140816C00005000 C 08/16/14 5.0 5.15 5.40
WIN 140816C00006000 C 08/16/14 6.0 4.15 4.40
WIN 140816C00007000 C 08/16/14 7.0 3.15 3.40
WIN 140816C00008000 C 08/16/14 8.0 2.20 2.43
WIN 140816C00009000 C 08/16/14 9.0 1.22 1.42
WIN 140816C00010000 C 08/16/14 10.0 0.47 0.51
WIN 140816C00011000 C 08/16/14 11.0 0.03 0.06
WIN 140816C00012000 C 08/16/14 12.0 0.00 0.04
WIN 140816C00013000 C 08/16/14 13.0 0.00 0.04
WIN 140816C00014000 C 08/16/14 14.0 0.00 0.04
WIN 140816C00015000 C 08/16/14 15.0 0.00 0.04
WIN 140816C00016000 C 08/16/14 16.0 0.00 0.04
WIN 140816P00001000 P 08/16/14 1.0 0.00 0.04
WIN 140816P00002000 P 08/16/14 2.0 0.00 0.04
WIN 140816P00003000 P 08/16/14 3.0 0.00 0.04
WIN 140816P00004000 P 08/16/14 4.0 0.00 0.04
WIN 140816P00005000 P 08/16/14 5.0 0.00 0.04
WIN 140816P00006000 P 08/16/14 6.0 0.00 0.07
WIN 140816P00007000 P 08/16/14 7.0 0.00 0.10
WIN 140816P00008000 P 08/16/14 8.0 0.03 0.09
WIN 140816P00009000 P 08/16/14 9.0 0.04 0.07
WIN 140816P00010000 P 08/16/14 10.0 0.12 0.14
WIN 140816P00011000 P 08/16/14 11.0 0.68 0.80
WIN 140816P00012000 P 08/16/14 12.0 1.62 1.82
WIN 140816P00013000 P 08/16/14 13.0 2.62 2.83
WIN 140816P00014000 P 08/16/14 14.0 3.60 3.85
WIN 140816P00015000 P 08/16/14 15.0 4.60 4.85
WIN 140816P00016000 P 08/16/14 16.0 5.60 5.85
WIN 140920C00002000 C 09/20/14 2.0 8.15 8.45
WIN 140920C00003000 C 09/20/14 3.0 7.15 7.40
WIN 140920C00004000 C 09/20/14 4.0 6.15 6.40
WIN 140920C00005000 C 09/20/14 5.0 5.15 5.40
WIN 140920C00006000 C 09/20/14 6.0 4.15 4.40
WIN 140920C00007000 C 09/20/14 7.0 3.15 3.40
WIN 140920C00008000 C 09/20/14 8.0 2.21 2.42
WIN 140920C00009000 C 09/20/14 9.0 1.32 1.45
WIN 140920C00010000 C 09/20/14 10.0 0.53 0.59
WIN 140920C00011000 C 09/20/14 11.0 0.07 0.12
WIN 140920C00012000 C 09/20/14 12.0 0.00 0.05
WIN 140920C00013000 C 09/20/14 13.0 0.00 0.04
WIN 140920C00014000 C 09/20/14 14.0 0.00 0.04
WIN 140920C00015000 C 09/20/14 15.0 0.00 0.04
WIN 140920C00016000 C 09/20/14 16.0 0.00 0.04
WIN 140920C00017000 C 09/20/14 17.0 0.00 0.04
WIN 140920C00018000 C 09/20/14 18.0 0.00 0.04
WIN 140920P00002000 P 09/20/14 2.0 0.00 0.03
WIN 140920P00003000 P 09/20/14 3.0 0.00 0.03
WIN 140920P00004000 P 09/20/14 4.0 0.00 0.04
WIN 140920P00005000 P 09/20/14 5.0 0.00 0.06
WIN 140920P00006000 P 09/20/14 6.0 0.00 0.07
WIN 140920P00007000 P 09/20/14 7.0 0.00 0.07
WIN 140920P00008000 P 09/20/14 8.0 0.01 0.08
WIN 140920P00009000 P 09/20/14 9.0 0.05 0.12
WIN 140920P00010000 P 09/20/14 10.0 0.20 0.25
WIN 140920P00011000 P 09/20/14 11.0 0.74 0.94
WIN 140920P00012000 P 09/20/14 12.0 1.64 1.87
WIN 140920P00013000 P 09/20/14 13.0 2.63 2.85
WIN 140920P00014000 P 09/20/14 14.0 3.60 3.85
WIN 140920P00015000 P 09/20/14 15.0 4.60 4.85
WIN 140920P00016000 P 09/20/14 16.0 5.60 5.85
WIN 140920P00017000 P 09/20/14 17.0 6.60 6.85
WIN 140920P00018000 P 09/20/14 18.0 7.60 7.85
WIN 141122C00001000 C 11/22/14 1.0 9.05 9.40
WIN 141122C00002000 C 11/22/14 2.0 8.10 8.45
WIN 141122C00003000 C 11/22/14 3.0 7.15 7.45
WIN 141122C00004000 C 11/22/14 4.0 6.15 6.40
WIN 141122C00005000 C 11/22/14 5.0 5.15 5.40
WIN 141122C00006000 C 11/22/14 6.0 4.15 4.40
WIN 141122C00007000 C 11/22/14 7.0 3.15 3.40
WIN 141122C00008000 C 11/22/14 8.0 2.17 2.40
WIN 141122C00009000 C 11/22/14 9.0 1.30 1.44
WIN 141122C00010000 C 11/22/14 10.0 0.54 0.63
WIN 141122C00011000 C 11/22/14 11.0 0.14 0.15
WIN 141122C00012000 C 11/22/14 12.0 0.01 0.11
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.08
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.07
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.07
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.08
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.05
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.05
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.06
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.08
WIN 141122P00005000 P 11/22/14 5.0 0.00 0.10
WIN 141122P00006000 P 11/22/14 6.0 0.00 0.10
WIN 141122P00007000 P 11/22/14 7.0 0.01 0.15
WIN 141122P00008000 P 11/22/14 8.0 0.06 0.12
WIN 141122P00009000 P 11/22/14 9.0 0.15 0.20
WIN 141122P00010000 P 11/22/14 10.0 0.44 0.48
WIN 141122P00011000 P 11/22/14 11.0 1.05 1.27
WIN 141122P00012000 P 11/22/14 12.0 1.93 2.15
WIN 141122P00013000 P 11/22/14 13.0 2.90 3.20
WIN 141122P00014000 P 11/22/14 14.0 3.85 4.20
WIN 141122P00015000 P 11/22/14 15.0 4.85 5.20
WIN 141122P00016000 P 11/22/14 16.0 5.85 6.20
WIN 150117C00003000 C 01/17/15 3.0 7.15 7.40
WIN 150117C00004000 C 01/17/15 4.0 6.15 6.45
WIN 150117C00005000 C 01/17/15 5.0 5.15 5.45
WIN 150117C00006000 C 01/17/15 6.0 4.15 4.40
WIN 150117C00007000 C 01/17/15 7.0 3.20 3.40
WIN 150117C00008000 C 01/17/15 8.0 2.09 2.40
WIN 150117C00009000 C 01/17/15 9.0 1.22 1.44
WIN 150117C00010000 C 01/17/15 10.0 0.60 0.66
WIN 150117C00011000 C 01/17/15 11.0 0.19 0.22
WIN 150117C00012000 C 01/17/15 12.0 0.05 0.12
WIN 150117C00013000 C 01/17/15 13.0 0.00 0.10
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.12
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.05
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.12
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.14
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.13
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.15
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.10
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.12
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.08
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.11
WIN 150117P00007000 P 01/17/15 7.0 0.05 0.12
WIN 150117P00008000 P 01/17/15 8.0 0.10 0.18
WIN 150117P00009000 P 01/17/15 9.0 0.27 0.34
WIN 150117P00010000 P 01/17/15 10.0 0.63 0.67
WIN 150117P00011000 P 01/17/15 11.0 1.29 1.54
WIN 150117P00012000 P 01/17/15 12.0 2.22 2.52
WIN 150117P00013000 P 01/17/15 13.0 3.10 3.55
WIN 150117P00014000 P 01/17/15 14.0 4.15 4.45
WIN 150117P00015000 P 01/17/15 15.0 5.05 5.50
WIN 150117P00016000 P 01/17/15 16.0 6.05 6.50
WIN 150117P00017000 P 01/17/15 17.0 7.05 7.50
WIN 150117P00019000 P 01/17/15 19.0 9.10 9.50
WIN 150117P00020000 P 01/17/15 20.0 9.20 10.85
WIN 150220C00002000 C 02/20/15 2.0 7.40 9.30
WIN 150220C00003000 C 02/20/15 3.0 6.40 8.25
WIN 150220C00004000 C 02/20/15 4.0 5.40 7.25
WIN 150220C00005000 C 02/20/15 5.0 4.60 6.05
WIN 150220C00006000 C 02/20/15 6.0 3.60 5.05
WIN 150220C00007000 C 02/20/15 7.0 2.58 4.05
WIN 150220C00008000 C 02/20/15 8.0 1.88 2.51
WIN 150220C00009000 C 02/20/15 9.0 1.21 1.51
WIN 150220C00010000 C 02/20/15 10.0 0.53 0.70
WIN 150220C00011000 C 02/20/15 11.0 0.19 0.25
WIN 150220C00012000 C 02/20/15 12.0 0.05 0.25
WIN 150220C00013000 C 02/20/15 13.0 0.00 0.25
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.25
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.11
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.12
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.13
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.14
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.08
WIN 150220P00003000 P 02/20/15 3.0 0.00 0.13
WIN 150220P00004000 P 02/20/15 4.0 0.00 0.13
WIN 150220P00005000 P 02/20/15 5.0 0.00 0.13
WIN 150220P00006000 P 02/20/15 6.0 0.01 0.13
WIN 150220P00007000 P 02/20/15 7.0 0.04 0.19
WIN 150220P00008000 P 02/20/15 8.0 0.10 0.24
WIN 150220P00009000 P 02/20/15 9.0 0.31 0.43
WIN 150220P00010000 P 02/20/15 10.0 0.64 0.77
WIN 150220P00011000 P 02/20/15 11.0 1.32 1.58
WIN 150220P00012000 P 02/20/15 12.0 2.17 2.58
WIN 150220P00013000 P 02/20/15 13.0 3.05 3.80
WIN 150220P00014000 P 02/20/15 14.0 3.50 4.80
WIN 150220P00015000 P 02/20/15 15.0 4.50 5.80
WIN 150220P00016000 P 02/20/15 16.0 5.30 7.20
WIN 150220P00017000 P 02/20/15 17.0 6.30 8.20
WIN 150220P00018000 P 02/20/15 18.0 7.25 9.15
WIN 160115C00003000 C 01/15/16 3.0 5.00 9.60
WIN 160115C00005000 C 01/15/16 5.0 4.85 5.65
WIN 160115C00007000 C 01/15/16 7.0 1.54 5.20
WIN 160115C00010000 C 01/15/16 10.0 0.41 0.75
WIN 160115C00012000 C 01/15/16 12.0 0.15 0.34
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.25
WIN 160115P00003000 P 01/15/16 3.0 0.00 0.58
WIN 160115P00005000 P 01/15/16 5.0 0.10 0.41
WIN 160115P00007000 P 01/15/16 7.0 0.24 0.60
WIN 160115P00010000 P 01/15/16 10.0 1.75 1.90
WIN 160115P00012000 P 01/15/16 12.0 3.00 4.20
WIN 160115P00015000 P 01/15/16 15.0 6.10 7.00

OPRA data is delayed 15 minutes.