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 (2016-06-17)Premium Content

Windstream Holdings Inc (WIN)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 160916C00001000 C 09/16/16 1.0 7.20 7.90
WIN 160916C00002000 C 09/16/16 2.0 6.20 6.90
WIN 160916C00003000 C 09/16/16 3.0 5.20 5.45
WIN 160916C00004000 C 09/16/16 4.0 4.20 4.45
WIN 160916C00005000 C 09/16/16 5.0 3.20 3.45
WIN 160916C00006000 C 09/16/16 6.0 2.32 2.50
WIN 160916C00007000 C 09/16/16 7.0 1.32 1.48
WIN 160916C00008000 C 09/16/16 8.0 0.46 0.54
WIN 160916C00009000 C 09/16/16 9.0 0.03 0.08
WIN 160916C00010000 C 09/16/16 10.0 0.00 0.10
WIN 160916C00011000 C 09/16/16 11.0 0.00 0.06
WIN 160916C00012000 C 09/16/16 12.0 0.00 0.06
WIN 160916C00013000 C 09/16/16 13.0 0.00 0.06
WIN 160916C00014000 C 09/16/16 14.0 0.00 0.05
WIN 160916C00015000 C 09/16/16 15.0 0.00 0.05
WIN 160916C00016000 C 09/16/16 16.0 0.00 0.05
WIN 160916C00017000 C 09/16/16 17.0 0.00 0.05
WIN 160916C00018000 C 09/16/16 18.0 0.00 0.05
WIN 160916P00001000 P 09/16/16 1.0 0.00 0.05
WIN 160916P00002000 P 09/16/16 2.0 0.00 0.05
WIN 160916P00003000 P 09/16/16 3.0 0.00 0.05
WIN 160916P00004000 P 09/16/16 4.0 0.00 0.05
WIN 160916P00005000 P 09/16/16 5.0 0.00 0.06
WIN 160916P00006000 P 09/16/16 6.0 0.00 0.06
WIN 160916P00007000 P 09/16/16 7.0 0.02 0.25
WIN 160916P00008000 P 09/16/16 8.0 0.12 0.17
WIN 160916P00009000 P 09/16/16 9.0 0.66 0.76
WIN 160916P00010000 P 09/16/16 10.0 1.56 1.72
WIN 160916P00011000 P 09/16/16 11.0 2.57 2.72
WIN 160916P00012000 P 09/16/16 12.0 3.55 3.80
WIN 160916P00013000 P 09/16/16 13.0 4.60 4.85
WIN 160916P00014000 P 09/16/16 14.0 5.60 5.85
WIN 160916P00015000 P 09/16/16 15.0 6.60 6.85
WIN 160916P00016000 P 09/16/16 16.0 7.60 7.85
WIN 160916P00017000 P 09/16/16 17.0 6.50 8.90
WIN 160916P00018000 P 09/16/16 18.0 7.50 9.90
WIN 161021C00001000 C 10/21/16 1.0 7.15 7.60
WIN 161021C00002000 C 10/21/16 2.0 6.15 6.45
WIN 161021C00003000 C 10/21/16 3.0 5.20 5.45
WIN 161021C00004000 C 10/21/16 4.0 4.20 4.45
WIN 161021C00005000 C 10/21/16 5.0 3.20 3.45
WIN 161021C00006000 C 10/21/16 6.0 2.28 2.50
WIN 161021C00007000 C 10/21/16 7.0 1.30 1.51
WIN 161021C00008000 C 10/21/16 8.0 0.55 0.61
WIN 161021C00009000 C 10/21/16 9.0 0.11 0.20
WIN 161021C00010000 C 10/21/16 10.0 0.02 0.10
WIN 161021C00011000 C 10/21/16 11.0 0.00 0.25
WIN 161021C00012000 C 10/21/16 12.0 0.00 0.25
WIN 161021C00013000 C 10/21/16 13.0 0.00 0.07
WIN 161021C00014000 C 10/21/16 14.0 0.00 0.07
WIN 161021C00015000 C 10/21/16 15.0 0.00 0.07
WIN 161021C00016000 C 10/21/16 16.0 0.00 0.07
WIN 161021C00017000 C 10/21/16 17.0 0.00 0.07
WIN 161021P00001000 P 10/21/16 1.0 0.00 0.05
WIN 161021P00002000 P 10/21/16 2.0 0.00 0.05
WIN 161021P00003000 P 10/21/16 3.0 0.00 0.08
WIN 161021P00004000 P 10/21/16 4.0 0.01 0.08
WIN 161021P00005000 P 10/21/16 5.0 0.03 0.08
WIN 161021P00006000 P 10/21/16 6.0 0.05 0.25
WIN 161021P00007000 P 10/21/16 7.0 0.12 0.24
WIN 161021P00008000 P 10/21/16 8.0 0.36 0.44
WIN 161021P00009000 P 10/21/16 9.0 0.97 1.08
WIN 161021P00010000 P 10/21/16 10.0 1.86 2.01
WIN 161021P00011000 P 10/21/16 11.0 2.82 3.15
WIN 161021P00012000 P 10/21/16 12.0 3.70 4.15
WIN 161021P00013000 P 10/21/16 13.0 4.75 5.15
WIN 161021P00014000 P 10/21/16 14.0 5.75 6.15
WIN 161021P00015000 P 10/21/16 15.0 6.65 7.15
WIN 161021P00016000 P 10/21/16 16.0 6.15 8.15
WIN 161021P00017000 P 10/21/16 17.0 6.90 9.45
WIN 161118C00001000 C 11/18/16 1.0 7.15 7.70
WIN 161118C00002000 C 11/18/16 2.0 6.15 6.95
WIN 161118C00003000 C 11/18/16 3.0 5.15 6.20
WIN 161118C00004000 C 11/18/16 4.0 4.15 4.95
WIN 161118C00005000 C 11/18/16 5.0 3.15 3.95
WIN 161118C00006000 C 11/18/16 6.0 2.16 2.50
WIN 161118C00007000 C 11/18/16 7.0 1.29 1.50
WIN 161118C00008000 C 11/18/16 8.0 0.63 0.69
WIN 161118C00009000 C 11/18/16 9.0 0.18 0.30
WIN 161118C00010000 C 11/18/16 10.0 0.06 0.25
WIN 161118C00011000 C 11/18/16 11.0 0.00 0.13
WIN 161118C00012000 C 11/18/16 12.0 0.00 0.25
WIN 161118C00013000 C 11/18/16 13.0 0.00 0.25
WIN 161118C00014000 C 11/18/16 14.0 0.00 0.09
WIN 161118C00015000 C 11/18/16 15.0 0.00 0.09
WIN 161118C00016000 C 11/18/16 16.0 0.00 0.09
WIN 161118P00001000 P 11/18/16 1.0 0.00 0.06
WIN 161118P00002000 P 11/18/16 2.0 0.00 0.09
WIN 161118P00003000 P 11/18/16 3.0 0.01 0.10
WIN 161118P00004000 P 11/18/16 4.0 0.04 0.10
WIN 161118P00005000 P 11/18/16 5.0 0.06 0.25
WIN 161118P00006000 P 11/18/16 6.0 0.10 0.25
WIN 161118P00007000 P 11/18/16 7.0 0.21 0.31
WIN 161118P00008000 P 11/18/16 8.0 0.55 0.60
WIN 161118P00009000 P 11/18/16 9.0 1.11 1.33
WIN 161118P00010000 P 11/18/16 10.0 2.00 2.19
WIN 161118P00011000 P 11/18/16 11.0 2.95 3.25
WIN 161118P00012000 P 11/18/16 12.0 3.90 4.25
WIN 161118P00013000 P 11/18/16 13.0 4.90 5.20
WIN 161118P00014000 P 11/18/16 14.0 5.75 6.20
WIN 161118P00015000 P 11/18/16 15.0 6.75 7.20
WIN 161118P00016000 P 11/18/16 16.0 7.85 8.20
WIN 170120C00002000 C 01/20/17 2.0 6.10 6.50
WIN 170120C00003000 C 01/20/17 3.0 5.10 5.50
WIN 170120C00004000 C 01/20/17 4.0 4.10 4.50
WIN 170120C00005000 C 01/20/17 5.0 3.10 3.50
WIN 170120C00006000 C 01/20/17 6.0 2.14 2.47
WIN 170120C00007000 C 01/20/17 7.0 1.33 1.52
WIN 170120C00008000 C 01/20/17 8.0 0.61 0.77
WIN 170120C00009000 C 01/20/17 9.0 0.26 0.40
WIN 170120C00010000 C 01/20/17 10.0 0.09 0.25
WIN 170120C00011000 C 01/20/17 11.0 0.04 0.18
WIN 170120C00012000 C 01/20/17 12.0 0.02 0.15
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.13
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.12
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.11
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.11
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.11
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.11
WIN 170120P00002000 P 01/20/17 2.0 0.02 0.12
WIN 170120P00003000 P 01/20/17 3.0 0.05 0.12
WIN 170120P00004000 P 01/20/17 4.0 0.08 0.14
WIN 170120P00005000 P 01/20/17 5.0 0.10 0.20
WIN 170120P00006000 P 01/20/17 6.0 0.20 0.31
WIN 170120P00007000 P 01/20/17 7.0 0.42 0.57
WIN 170120P00008000 P 01/20/17 8.0 0.88 1.03
WIN 170120P00009000 P 01/20/17 9.0 1.56 1.72
WIN 170120P00010000 P 01/20/17 10.0 2.34 2.57
WIN 170120P00011000 P 01/20/17 11.0 3.30 3.50
WIN 170120P00012000 P 01/20/17 12.0 4.10 4.60
WIN 170120P00013000 P 01/20/17 13.0 3.10 6.00
WIN 170120P00014000 P 01/20/17 14.0 4.30 6.55
WIN 170120P00015000 P 01/20/17 15.0 7.10 8.00
WIN 170120P00016000 P 01/20/17 16.0 8.05 8.75
WIN 170120P00017000 P 01/20/17 17.0 9.05 9.50
WIN 170120P00020000 P 01/20/17 20.0 12.05 12.50
WIN 170217C00001000 C 02/17/17 1.0 7.10 7.50
WIN 170217C00002000 C 02/17/17 2.0 6.10 6.50
WIN 170217C00003000 C 02/17/17 3.0 5.10 5.50
WIN 170217C00004000 C 02/17/17 4.0 4.10 4.55
WIN 170217C00005000 C 02/17/17 5.0 3.10 3.55
WIN 170217C00006000 C 02/17/17 6.0 2.13 2.52
WIN 170217C00007000 C 02/17/17 7.0 1.34 1.55
WIN 170217C00008000 C 02/17/17 8.0 0.66 0.82
WIN 170217C00009000 C 02/17/17 9.0 0.30 0.42
WIN 170217C00010000 C 02/17/17 10.0 0.13 0.27
WIN 170217C00011000 C 02/17/17 11.0 0.05 0.22
WIN 170217C00012000 C 02/17/17 12.0 0.02 0.16
WIN 170217C00013000 C 02/17/17 13.0 0.01 0.14
WIN 170217C00014000 C 02/17/17 14.0 0.00 0.13
WIN 170217C00015000 C 02/17/17 15.0 0.00 0.12
WIN 170217C00016000 C 02/17/17 16.0 0.00 0.12
WIN 170217C00017000 C 02/17/17 17.0 0.00 0.12
WIN 170217P00001000 P 02/17/17 1.0 0.00 0.14
WIN 170217P00002000 P 02/17/17 2.0 0.03 0.13
WIN 170217P00003000 P 02/17/17 3.0 0.07 0.14
WIN 170217P00004000 P 02/17/17 4.0 0.09 0.17
WIN 170217P00005000 P 02/17/17 5.0 0.13 0.23
WIN 170217P00006000 P 02/17/17 6.0 0.24 0.38
WIN 170217P00007000 P 02/17/17 7.0 0.50 0.66
WIN 170217P00008000 P 02/17/17 8.0 0.96 1.10
WIN 170217P00009000 P 02/17/17 9.0 1.65 1.82
WIN 170217P00010000 P 02/17/17 10.0 2.48 2.65
WIN 170217P00011000 P 02/17/17 11.0 3.35 3.55
WIN 170217P00012000 P 02/17/17 12.0 4.30 4.50
WIN 170217P00013000 P 02/17/17 13.0 4.05 6.00
WIN 170217P00014000 P 02/17/17 14.0 6.10 6.60
WIN 170217P00015000 P 02/17/17 15.0 7.10 7.60
WIN 170217P00016000 P 02/17/17 16.0 8.10 8.60
WIN 170217P00017000 P 02/17/17 17.0 9.05 9.60
WIN 180119C00003000 C 01/19/18 3.0 5.00 5.55
WIN 180119C00005000 C 01/19/18 5.0 3.00 3.55
WIN 180119C00007000 C 01/19/18 7.0 1.42 1.68
WIN 180119C00010000 C 01/19/18 10.0 0.39 0.73
WIN 180119C00012000 C 01/19/18 12.0 0.31 0.45
WIN 180119C00015000 C 01/19/18 15.0 0.03 0.22
WIN 180119P00003000 P 01/19/18 3.0 0.24 0.44
WIN 180119P00005000 P 01/19/18 5.0 0.57 0.84
WIN 180119P00007000 P 01/19/18 7.0 1.32 1.60
WIN 180119P00010000 P 01/19/18 10.0 3.45 3.70
WIN 180119P00012000 P 01/19/18 12.0 5.20 5.60
WIN 180119P00015000 P 01/19/18 15.0 8.00 8.35

OPRA data is delayed 15 minutes.