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 (2014-12-19)Premium Content

Windstream Holdings Inc (WIN)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 150320C00001000 C 03/20/15 1.0 6.40 7.40
WIN 150320C00002000 C 03/20/15 2.0 5.30 6.60
WIN 150320C00003000 C 03/20/15 3.0 4.40 5.05
WIN 150320C00004000 C 03/20/15 4.0 3.40 4.30
WIN 150320C00005000 C 03/20/15 5.0 2.55 3.35
WIN 150320C00006000 C 03/20/15 6.0 1.68 2.15
WIN 150320C00007000 C 03/20/15 7.0 0.81 1.00
WIN 150320C00008000 C 03/20/15 8.0 0.09 0.11
WIN 150320C00009000 C 03/20/15 9.0 0.01 0.04
WIN 150320C00010000 C 03/20/15 10.0 0.00 0.01
WIN 150320C00011000 C 03/20/15 11.0 0.00 0.15
WIN 150320C00012000 C 03/20/15 12.0 0.00 0.05
WIN 150320C00013000 C 03/20/15 13.0 0.00 0.25
WIN 150320C00014000 C 03/20/15 14.0 0.00 0.20
WIN 150320C00015000 C 03/20/15 15.0 0.00 0.15
WIN 150320C00016000 C 03/20/15 16.0 0.00 0.25
WIN 150320P00001000 P 03/20/15 1.0 0.00 0.01
WIN 150320P00002000 P 03/20/15 2.0 0.00 0.25
WIN 150320P00003000 P 03/20/15 3.0 0.00 0.25
WIN 150320P00004000 P 03/20/15 4.0 0.00 0.25
WIN 150320P00005000 P 03/20/15 5.0 0.00 0.25
WIN 150320P00006000 P 03/20/15 6.0 0.00 0.25
WIN 150320P00007000 P 03/20/15 7.0 0.01 0.05
WIN 150320P00008000 P 03/20/15 8.0 0.22 0.24
WIN 150320P00009000 P 03/20/15 9.0 0.88 1.31
WIN 150320P00010000 P 03/20/15 10.0 1.83 2.32
WIN 150320P00011000 P 03/20/15 11.0 2.72 3.60
WIN 150320P00012000 P 03/20/15 12.0 3.50 4.70
WIN 150320P00013000 P 03/20/15 13.0 4.60 5.60
WIN 150320P00014000 P 03/20/15 14.0 5.40 6.80
WIN 150320P00015000 P 03/20/15 15.0 6.40 7.75
WIN 150320P00016000 P 03/20/15 16.0 7.40 8.50
WIN 150417C00001000 C 04/17/15 1.0 6.40 7.20
WIN 150417C00002000 C 04/17/15 2.0 5.35 6.05
WIN 150417C00003000 C 04/17/15 3.0 4.45 5.05
WIN 150417C00004000 C 04/17/15 4.0 3.45 4.45
WIN 150417C00005000 C 04/17/15 5.0 2.59 3.30
WIN 150417C00006000 C 04/17/15 6.0 1.65 2.03
WIN 150417C00007000 C 04/17/15 7.0 0.80 1.08
WIN 150417C00008000 C 04/17/15 8.0 0.12 0.16
WIN 150417C00009000 C 04/17/15 9.0 0.00 0.08
WIN 150417C00010000 C 04/17/15 10.0 0.00 0.05
WIN 150417C00011000 C 04/17/15 11.0 0.00 0.25
WIN 150417C00012000 C 04/17/15 12.0 0.00 0.25
WIN 150417C00013000 C 04/17/15 13.0 0.00 0.25
WIN 150417C00014000 C 04/17/15 14.0 0.00 0.25
WIN 150417C00015000 C 04/17/15 15.0 0.00 0.25
WIN 150417C00016000 C 04/17/15 16.0 0.00 0.25
WIN 150417C00017000 C 04/17/15 17.0 0.00 0.25
WIN 150417P00001000 P 04/17/15 1.0 0.00 0.25
WIN 150417P00002000 P 04/17/15 2.0 0.00 0.25
WIN 150417P00003000 P 04/17/15 3.0 0.00 0.25
WIN 150417P00004000 P 04/17/15 4.0 0.00 0.25
WIN 150417P00005000 P 04/17/15 5.0 0.00 0.17
WIN 150417P00006000 P 04/17/15 6.0 0.01 0.16
WIN 150417P00007000 P 04/17/15 7.0 0.06 0.12
WIN 150417P00008000 P 04/17/15 8.0 0.46 0.55
WIN 150417P00009000 P 04/17/15 9.0 1.14 1.61
WIN 150417P00010000 P 04/17/15 10.0 1.95 2.68
WIN 150417P00011000 P 04/17/15 11.0 2.98 3.90
WIN 150417P00012000 P 04/17/15 12.0 3.85 4.85
WIN 150417P00013000 P 04/17/15 13.0 4.80 5.80
WIN 150417P00014000 P 04/17/15 14.0 5.60 7.10
WIN 150417P00015000 P 04/17/15 15.0 6.55 8.05
WIN 150417P00016000 P 04/17/15 16.0 7.40 9.20
WIN 150417P00017000 P 04/17/15 17.0 8.85 9.70
WIN 150515C00002000 C 05/15/15 2.0 5.50 6.05
WIN 150515C00003000 C 05/15/15 3.0 4.45 5.05
WIN 150515C00004000 C 05/15/15 4.0 3.40 4.05
WIN 150515C00005000 C 05/15/15 5.0 2.58 3.05
WIN 150515C00006000 C 05/15/15 6.0 1.68 2.19
WIN 150515C00007000 C 05/15/15 7.0 0.84 0.96
WIN 150515C00008000 C 05/15/15 8.0 0.20 0.28
WIN 150515C00009000 C 05/15/15 9.0 0.04 0.13
WIN 150515C00010000 C 05/15/15 10.0 0.02 0.10
WIN 150515C00011000 C 05/15/15 11.0 0.00 0.05
WIN 150515C00012000 C 05/15/15 12.0 0.00 0.05
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.25
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.25
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.25
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.25
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.25
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.25
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.25
WIN 150515P00002000 P 05/15/15 2.0 0.00 0.25
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.25
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.25
WIN 150515P00005000 P 05/15/15 5.0 0.02 0.25
WIN 150515P00006000 P 05/15/15 6.0 0.03 0.25
WIN 150515P00007000 P 05/15/15 7.0 0.12 0.20
WIN 150515P00008000 P 05/15/15 8.0 0.54 0.65
WIN 150515P00009000 P 05/15/15 9.0 1.35 1.52
WIN 150515P00010000 P 05/15/15 10.0 2.02 2.66
WIN 150515P00011000 P 05/15/15 11.0 2.96 3.75
WIN 150515P00012000 P 05/15/15 12.0 3.90 4.75
WIN 150515P00013000 P 05/15/15 13.0 4.80 5.90
WIN 150515P00014000 P 05/15/15 14.0 5.70 7.00
WIN 150515P00015000 P 05/15/15 15.0 6.80 7.85
WIN 150515P00016000 P 05/15/15 16.0 7.65 9.00
WIN 150515P00017000 P 05/15/15 17.0 8.45 10.15
WIN 150515P00018000 P 05/15/15 18.0 8.60 11.95
WIN 150515P00019000 P 05/15/15 19.0 10.20 12.40
WIN 150821C00001000 C 08/21/15 1.0 6.40 7.40
WIN 150821C00002000 C 08/21/15 2.0 4.85 6.95
WIN 150821C00003000 C 08/21/15 3.0 4.20 5.05
WIN 150821C00004000 C 08/21/15 4.0 3.20 4.70
WIN 150821C00005000 C 08/21/15 5.0 2.55 3.25
WIN 150821C00006000 C 08/21/15 6.0 1.64 2.01
WIN 150821C00007000 C 08/21/15 7.0 0.84 1.02
WIN 150821C00008000 C 08/21/15 8.0 0.32 0.37
WIN 150821C00009000 C 08/21/15 9.0 0.09 0.15
WIN 150821C00010000 C 08/21/15 10.0 0.03 0.17
WIN 150821C00011000 C 08/21/15 11.0 0.00 0.10
WIN 150821C00012000 C 08/21/15 12.0 0.00 0.25
WIN 150821C00013000 C 08/21/15 13.0 0.00 0.25
WIN 150821C00014000 C 08/21/15 14.0 0.00 0.25
WIN 150821C00015000 C 08/21/15 15.0 0.00 0.25
WIN 150821C00016000 C 08/21/15 16.0 0.00 0.25
WIN 150821C00017000 C 08/21/15 17.0 0.00 0.25
WIN 150821P00001000 P 08/21/15 1.0 0.00 0.25
WIN 150821P00002000 P 08/21/15 2.0 0.00 0.25
WIN 150821P00003000 P 08/21/15 3.0 0.02 0.25
WIN 150821P00004000 P 08/21/15 4.0 0.04 0.25
WIN 150821P00005000 P 08/21/15 5.0 0.05 0.25
WIN 150821P00006000 P 08/21/15 6.0 0.11 0.17
WIN 150821P00007000 P 08/21/15 7.0 0.32 0.40
WIN 150821P00008000 P 08/21/15 8.0 0.82 0.95
WIN 150821P00009000 P 08/21/15 9.0 1.60 1.88
WIN 150821P00010000 P 08/21/15 10.0 2.25 2.98
WIN 150821P00011000 P 08/21/15 11.0 2.99 4.20
WIN 150821P00012000 P 08/21/15 12.0 3.65 5.40
WIN 150821P00013000 P 08/21/15 13.0 4.60 6.50
WIN 150821P00014000 P 08/21/15 14.0 5.65 7.40
WIN 150821P00015000 P 08/21/15 15.0 6.65 8.50
WIN 150821P00016000 P 08/21/15 16.0 7.65 9.45
WIN 150821P00017000 P 08/21/15 17.0 8.30 10.85
WIN 160115C00003000 C 01/15/16 3.0 2.71 7.25
WIN 160115C00005000 C 01/15/16 5.0 0.72 3.10
WIN 160115C00007000 C 01/15/16 7.0 1.00 1.11
WIN 160115C00010000 C 01/15/16 10.0 0.13 0.15
WIN 160115C00012000 C 01/15/16 12.0 0.02 0.11
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.20
WIN 160115P00003000 P 01/15/16 3.0 0.05 0.25
WIN 160115P00005000 P 01/15/16 5.0 0.02 0.27
WIN 160115P00007000 P 01/15/16 7.0 0.75 0.80
WIN 160115P00010000 P 01/15/16 10.0 2.87 3.35
WIN 160115P00012000 P 01/15/16 12.0 2.70 7.40
WIN 160115P00015000 P 01/15/16 15.0 5.70 10.40
WIN 170120C00003000 C 01/20/17 3.0 2.50 7.30
WIN 170120C00005000 C 01/20/17 5.0 0.45 3.00
WIN 170120C00008000 C 01/20/17 8.0 0.55 0.85
WIN 170120C00010000 C 01/20/17 10.0 0.10 0.45
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.25
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.25
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.25
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.25
WIN 170120P00003000 P 01/20/17 3.0 0.12 0.32
WIN 170120P00005000 P 01/20/17 5.0 0.43 0.80
WIN 170120P00008000 P 01/20/17 8.0 1.92 2.45
WIN 170120P00010000 P 01/20/17 10.0 3.50 4.45
WIN 170120P00012000 P 01/20/17 12.0 5.15 6.40
WIN 170120P00015000 P 01/20/17 15.0 6.30 11.00
WIN 170120P00017000 P 01/20/17 17.0 8.20 12.95
WIN 170120P00020000 P 01/20/17 20.0 11.15 15.90

OPRA data is delayed 15 minutes.