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 Dec 22 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 150117C00002000 C 01/17/15 2.0 6.10 7.15
WIN 150117C00003000 C 01/17/15 3.0 3.90 7.45
WIN 150117C00004000 C 01/17/15 4.0 3.00 5.05
WIN 150117C00005000 C 01/17/15 5.0 3.15 4.05
WIN 150117C00006000 C 01/17/15 6.0 1.10 3.05
WIN 150117C00007000 C 01/17/15 7.0 1.40 2.04
WIN 150117C00008000 C 01/17/15 8.0 0.46 0.91
WIN 150117C00009000 C 01/17/15 9.0 0.09 0.12
WIN 150117C00010000 C 01/17/15 10.0 0.00 0.01
WIN 150117C00011000 C 01/17/15 11.0 0.00 0.04
WIN 150117C00012000 C 01/17/15 12.0 0.01 0.03
WIN 150117C00013000 C 01/17/15 13.0 0.00 0.10
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.43
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.20
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.18
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.18
WIN 150117C00018000 C 01/17/15 18.0 0.00 0.19
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.21
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.18
WIN 150117P00002000 P 01/17/15 2.0 0.00 0.18
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.25
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.25
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.26
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.19
WIN 150117P00007000 P 01/17/15 7.0 0.00 0.13
WIN 150117P00008000 P 01/17/15 8.0 0.06 0.14
WIN 150117P00009000 P 01/17/15 9.0 0.51 0.60
WIN 150117P00010000 P 01/17/15 10.0 1.45 1.51
WIN 150117P00011000 P 01/17/15 11.0 2.26 2.68
WIN 150117P00012000 P 01/17/15 12.0 3.25 3.70
WIN 150117P00013000 P 01/17/15 13.0 4.20 4.70
WIN 150117P00014000 P 01/17/15 14.0 3.85 7.00
WIN 150117P00015000 P 01/17/15 15.0 6.10 6.70
WIN 150117P00016000 P 01/17/15 16.0 5.75 9.05
WIN 150117P00017000 P 01/17/15 17.0 7.45 9.20
WIN 150117P00018000 P 01/17/15 18.0 8.15 9.70
WIN 150117P00019000 P 01/17/15 19.0 8.10 10.70
WIN 150117P00020000 P 01/17/15 20.0 9.85 13.10
WIN 150220C00002000 C 02/20/15 2.0 6.05 7.25
WIN 150220C00003000 C 02/20/15 3.0 3.65 6.05
WIN 150220C00004000 C 02/20/15 4.0 3.00 5.05
WIN 150220C00005000 C 02/20/15 5.0 2.06 4.05
WIN 150220C00006000 C 02/20/15 6.0 1.28 3.05
WIN 150220C00007000 C 02/20/15 7.0 0.96 2.04
WIN 150220C00008000 C 02/20/15 8.0 0.47 1.01
WIN 150220C00009000 C 02/20/15 9.0 0.16 0.34
WIN 150220C00010000 C 02/20/15 10.0 0.00 0.15
WIN 150220C00011000 C 02/20/15 11.0 0.00 0.10
WIN 150220C00012000 C 02/20/15 12.0 0.00 0.06
WIN 150220C00013000 C 02/20/15 13.0 0.00 0.20
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.46
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.44
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.30
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.42
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.24
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.24
WIN 150220P00003000 P 02/20/15 3.0 0.00 0.28
WIN 150220P00004000 P 02/20/15 4.0 0.00 0.31
WIN 150220P00005000 P 02/20/15 5.0 0.00 0.38
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.38
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.50
WIN 150220P00008000 P 02/20/15 8.0 0.13 0.23
WIN 150220P00009000 P 02/20/15 9.0 0.62 0.95
WIN 150220P00010000 P 02/20/15 10.0 1.31 1.91
WIN 150220P00011000 P 02/20/15 11.0 2.26 3.15
WIN 150220P00012000 P 02/20/15 12.0 3.15 4.10
WIN 150220P00013000 P 02/20/15 13.0 4.15 5.05
WIN 150220P00014000 P 02/20/15 14.0 3.95 7.00
WIN 150220P00015000 P 02/20/15 15.0 4.95 8.05
WIN 150220P00016000 P 02/20/15 16.0 5.35 9.35
WIN 150220P00017000 P 02/20/15 17.0 6.85 10.00
WIN 150220P00018000 P 02/20/15 18.0 7.90 11.20
WIN 150515C00002000 C 05/15/15 2.0 4.45 7.30
WIN 150515C00003000 C 05/15/15 3.0 3.45 7.90
WIN 150515C00004000 C 05/15/15 4.0 2.49 6.60
WIN 150515C00005000 C 05/15/15 5.0 1.65 5.60
WIN 150515C00006000 C 05/15/15 6.0 1.01 4.55
WIN 150515C00007000 C 05/15/15 7.0 0.61 2.82
WIN 150515C00008000 C 05/15/15 8.0 0.75 1.26
WIN 150515C00009000 C 05/15/15 9.0 0.25 0.63
WIN 150515C00010000 C 05/15/15 10.0 0.15 0.32
WIN 150515C00011000 C 05/15/15 11.0 0.06 0.30
WIN 150515C00012000 C 05/15/15 12.0 0.00 0.25
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.49
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.49
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.49
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.49
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.49
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.49
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.49
WIN 150515P00002000 P 05/15/15 2.0 0.00 0.50
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.49
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.49
WIN 150515P00005000 P 05/15/15 5.0 0.00 0.49
WIN 150515P00006000 P 05/15/15 6.0 0.00 0.49
WIN 150515P00007000 P 05/15/15 7.0 0.10 0.51
WIN 150515P00008000 P 05/15/15 8.0 0.34 0.71
WIN 150515P00009000 P 05/15/15 9.0 0.95 1.27
WIN 150515P00010000 P 05/15/15 10.0 1.60 2.27
WIN 150515P00011000 P 05/15/15 11.0 1.01 4.05
WIN 150515P00012000 P 05/15/15 12.0 1.99 5.10
WIN 150515P00013000 P 05/15/15 13.0 2.52 5.40
WIN 150515P00014000 P 05/15/15 14.0 3.45 7.65
WIN 150515P00015000 P 05/15/15 15.0 4.45 7.50
WIN 150515P00016000 P 05/15/15 16.0 5.45 9.70
WIN 150515P00017000 P 05/15/15 17.0 6.45 9.90
WIN 150515P00018000 P 05/15/15 18.0 7.45 11.70
WIN 150515P00019000 P 05/15/15 19.0 9.05 11.90
WIN 150821C00001000 C 08/21/15 1.0 5.50 10.00
WIN 150821C00002000 C 08/21/15 2.0 4.50 9.05
WIN 150821C00003000 C 08/21/15 3.0 3.50 8.05
WIN 150821C00004000 C 08/21/15 4.0 2.50 7.10
WIN 150821C00005000 C 08/21/15 5.0 1.53 6.05
WIN 150821C00006000 C 08/21/15 6.0 0.64 5.05
WIN 150821C00007000 C 08/21/15 7.0 0.02 4.80
WIN 150821C00008000 C 08/21/15 8.0 0.30 2.06
WIN 150821C00009000 C 08/21/15 9.0 0.00 1.31
WIN 150821C00010000 C 08/21/15 10.0 0.16 0.35
WIN 150821C00011000 C 08/21/15 11.0 0.00 0.74
WIN 150821C00012000 C 08/21/15 12.0 0.00 0.48
WIN 150821C00013000 C 08/21/15 13.0 0.00 1.06
WIN 150821C00014000 C 08/21/15 14.0 0.00 1.15
WIN 150821C00015000 C 08/21/15 15.0 0.00 1.00
WIN 150821C00016000 C 08/21/15 16.0 0.00 1.14
WIN 150821C00017000 C 08/21/15 17.0 0.00 0.55
WIN 150821P00001000 P 08/21/15 1.0 0.00 0.50
WIN 150821P00002000 P 08/21/15 2.0 0.00 1.25
WIN 150821P00003000 P 08/21/15 3.0 0.00 1.04
WIN 150821P00004000 P 08/21/15 4.0 0.00 1.14
WIN 150821P00005000 P 08/21/15 5.0 0.00 1.10
WIN 150821P00006000 P 08/21/15 6.0 0.00 1.25
WIN 150821P00007000 P 08/21/15 7.0 0.00 1.25
WIN 150821P00008000 P 08/21/15 8.0 0.00 2.00
WIN 150821P00009000 P 08/21/15 9.0 0.15 2.80
WIN 150821P00010000 P 08/21/15 10.0 0.00 4.40
WIN 150821P00011000 P 08/21/15 11.0 0.88 4.40
WIN 150821P00012000 P 08/21/15 12.0 1.75 6.20
WIN 150821P00013000 P 08/21/15 13.0 2.72 7.20
WIN 150821P00014000 P 08/21/15 14.0 3.70 8.20
WIN 150821P00015000 P 08/21/15 15.0 4.65 9.20
WIN 150821P00016000 P 08/21/15 16.0 5.65 10.20
WIN 150821P00017000 P 08/21/15 17.0 6.65 11.20
WIN 160115C00003000 C 01/15/16 3.0 3.35 8.00
WIN 160115C00005000 C 01/15/16 5.0 1.50 6.00
WIN 160115C00007000 C 01/15/16 7.0 1.57 2.20
WIN 160115C00010000 C 01/15/16 10.0 0.30 0.70
WIN 160115C00012000 C 01/15/16 12.0 0.15 0.30
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.37
WIN 160115P00003000 P 01/15/16 3.0 0.00 1.08
WIN 160115P00005000 P 01/15/16 5.0 0.05 1.18
WIN 160115P00007000 P 01/15/16 7.0 0.10 1.25
WIN 160115P00010000 P 01/15/16 10.0 2.25 4.10
WIN 160115P00012000 P 01/15/16 12.0 2.25 6.85
WIN 160115P00015000 P 01/15/16 15.0 5.10 9.55
WIN 170120C00003000 C 01/20/17 3.0 3.50 8.15
WIN 170120C00005000 C 01/20/17 5.0 1.50 6.05
WIN 170120C00008000 C 01/20/17 8.0 0.05 4.55
WIN 170120C00010000 C 01/20/17 10.0 0.40 0.70
WIN 170120C00012000 C 01/20/17 12.0 0.15 0.69
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.30
WIN 170120C00017000 C 01/20/17 17.0 0.00 1.54
WIN 170120C00020000 C 01/20/17 20.0 0.00 1.05
WIN 170120P00003000 P 01/20/17 3.0 0.00 1.10
WIN 170120P00005000 P 01/20/17 5.0 0.15 1.15
WIN 170120P00008000 P 01/20/17 8.0 0.95 3.20
WIN 170120P00010000 P 01/20/17 10.0 1.00 5.70
WIN 170120P00012000 P 01/20/17 12.0 2.70 7.40
WIN 170120P00015000 P 01/20/17 15.0 5.85 9.50
WIN 170120P00017000 P 01/20/17 17.0 7.65 12.00
WIN 170120P00020000 P 01/20/17 20.0 10.55 14.90

OPRA data is delayed 15 minutes.