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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 160715C00001000 C 07/15/16 1.0 7.55 8.15
WIN 160715C00002000 C 07/15/16 2.0 6.70 7.45
WIN 160715C00003000 C 07/15/16 3.0 5.65 6.15
WIN 160715C00004000 C 07/15/16 4.0 4.60 5.15
WIN 160715C00005000 C 07/15/16 5.0 3.70 4.15
WIN 160715C00006000 C 07/15/16 6.0 2.69 3.15
WIN 160715C00007000 C 07/15/16 7.0 1.69 2.13
WIN 160715C00008000 C 07/15/16 8.0 0.78 1.39
WIN 160715C00009000 C 07/15/16 9.0 0.21 0.33
WIN 160715C00010000 C 07/15/16 10.0 0.00 0.14
WIN 160715C00011000 C 07/15/16 11.0 0.00 0.13
WIN 160715C00012000 C 07/15/16 12.0 0.00 0.13
WIN 160715C00013000 C 07/15/16 13.0 0.00 0.12
WIN 160715C00014000 C 07/15/16 14.0 0.00 0.13
WIN 160715C00015000 C 07/15/16 15.0 0.00 0.13
WIN 160715P00001000 P 07/15/16 1.0 0.00 0.13
WIN 160715P00002000 P 07/15/16 2.0 0.00 0.13
WIN 160715P00003000 P 07/15/16 3.0 0.00 0.13
WIN 160715P00004000 P 07/15/16 4.0 0.00 0.13
WIN 160715P00005000 P 07/15/16 5.0 0.00 0.13
WIN 160715P00006000 P 07/15/16 6.0 0.00 0.13
WIN 160715P00007000 P 07/15/16 7.0 0.00 0.10
WIN 160715P00008000 P 07/15/16 8.0 0.10 0.16
WIN 160715P00009000 P 07/15/16 9.0 0.46 0.71
WIN 160715P00010000 P 07/15/16 10.0 0.93 1.58
WIN 160715P00011000 P 07/15/16 11.0 1.89 2.55
WIN 160715P00012000 P 07/15/16 12.0 2.88 3.55
WIN 160715P00013000 P 07/15/16 13.0 3.85 4.65
WIN 160715P00014000 P 07/15/16 14.0 4.85 5.65
WIN 160715P00015000 P 07/15/16 15.0 5.85 6.70
WIN 160819C00001000 C 08/19/16 1.0 7.50 9.05
WIN 160819C00002000 C 08/19/16 2.0 6.60 7.45
WIN 160819C00003000 C 08/19/16 3.0 5.65 6.45
WIN 160819C00004000 C 08/19/16 4.0 4.60 5.45
WIN 160819C00005000 C 08/19/16 5.0 3.65 4.40
WIN 160819C00006000 C 08/19/16 6.0 2.67 3.10
WIN 160819C00007000 C 08/19/16 7.0 1.72 2.09
WIN 160819C00008000 C 08/19/16 8.0 0.80 1.09
WIN 160819C00009000 C 08/19/16 9.0 0.35 0.42
WIN 160819C00010000 C 08/19/16 10.0 0.10 0.19
WIN 160819C00011000 C 08/19/16 11.0 0.02 0.09
WIN 160819C00012000 C 08/19/16 12.0 0.00 0.14
WIN 160819C00013000 C 08/19/16 13.0 0.00 0.13
WIN 160819C00014000 C 08/19/16 14.0 0.00 0.13
WIN 160819C00015000 C 08/19/16 15.0 0.00 0.13
WIN 160819P00001000 P 08/19/16 1.0 0.00 0.13
WIN 160819P00002000 P 08/19/16 2.0 0.00 0.14
WIN 160819P00003000 P 08/19/16 3.0 0.00 0.16
WIN 160819P00004000 P 08/19/16 4.0 0.00 0.16
WIN 160819P00005000 P 08/19/16 5.0 0.00 0.16
WIN 160819P00006000 P 08/19/16 6.0 0.00 0.18
WIN 160819P00007000 P 08/19/16 7.0 0.13 0.21
WIN 160819P00008000 P 08/19/16 8.0 0.30 0.43
WIN 160819P00009000 P 08/19/16 9.0 0.71 1.29
WIN 160819P00010000 P 08/19/16 10.0 1.45 1.78
WIN 160819P00011000 P 08/19/16 11.0 2.06 2.75
WIN 160819P00012000 P 08/19/16 12.0 3.00 4.00
WIN 160819P00013000 P 08/19/16 13.0 4.00 5.00
WIN 160819P00014000 P 08/19/16 14.0 5.00 5.70
WIN 160819P00015000 P 08/19/16 15.0 5.95 6.70
WIN 161118C00001000 C 11/18/16 1.0 7.65 8.10
WIN 161118C00002000 C 11/18/16 2.0 6.45 7.70
WIN 161118C00003000 C 11/18/16 3.0 5.45 6.70
WIN 161118C00004000 C 11/18/16 4.0 4.45 5.70
WIN 161118C00005000 C 11/18/16 5.0 3.45 4.70
WIN 161118C00006000 C 11/18/16 6.0 2.66 3.70
WIN 161118C00007000 C 11/18/16 7.0 1.76 2.65
WIN 161118C00008000 C 11/18/16 8.0 1.08 1.77
WIN 161118C00009000 C 11/18/16 9.0 0.59 1.01
WIN 161118C00010000 C 11/18/16 10.0 0.30 0.53
WIN 161118C00011000 C 11/18/16 11.0 0.07 0.37
WIN 161118C00012000 C 11/18/16 12.0 0.00 0.51
WIN 161118C00013000 C 11/18/16 13.0 0.00 0.40
WIN 161118C00014000 C 11/18/16 14.0 0.00 0.37
WIN 161118C00015000 C 11/18/16 15.0 0.00 0.09
WIN 161118P00001000 P 11/18/16 1.0 0.00 0.39
WIN 161118P00002000 P 11/18/16 2.0 0.00 0.40
WIN 161118P00003000 P 11/18/16 3.0 0.00 0.40
WIN 161118P00004000 P 11/18/16 4.0 0.00 0.42
WIN 161118P00005000 P 11/18/16 5.0 0.01 0.49
WIN 161118P00006000 P 11/18/16 6.0 0.15 0.60
WIN 161118P00007000 P 11/18/16 7.0 0.42 0.63
WIN 161118P00008000 P 11/18/16 8.0 0.78 1.05
WIN 161118P00009000 P 11/18/16 9.0 1.31 1.65
WIN 161118P00010000 P 11/18/16 10.0 1.59 2.56
WIN 161118P00011000 P 11/18/16 11.0 2.44 3.45
WIN 161118P00012000 P 11/18/16 12.0 3.35 4.30
WIN 161118P00013000 P 11/18/16 13.0 3.90 5.20
WIN 161118P00014000 P 11/18/16 14.0 5.35 6.20
WIN 161118P00015000 P 11/18/16 15.0 6.30 7.20
WIN 170120C00002000 C 01/20/17 2.0 6.40 7.75
WIN 170120C00003000 C 01/20/17 3.0 5.50 6.75
WIN 170120C00004000 C 01/20/17 4.0 4.15 5.75
WIN 170120C00005000 C 01/20/17 5.0 3.50 4.75
WIN 170120C00006000 C 01/20/17 6.0 2.54 3.75
WIN 170120C00007000 C 01/20/17 7.0 1.70 2.73
WIN 170120C00008000 C 01/20/17 8.0 1.10 1.64
WIN 170120C00009000 C 01/20/17 9.0 0.60 1.18
WIN 170120C00010000 C 01/20/17 10.0 0.32 0.62
WIN 170120C00011000 C 01/20/17 11.0 0.04 0.84
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.44
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.57
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.48
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.30
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.42
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.41
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.40
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.46
WIN 170120P00003000 P 01/20/17 3.0 0.00 0.25
WIN 170120P00004000 P 01/20/17 4.0 0.00 0.55
WIN 170120P00005000 P 01/20/17 5.0 0.04 0.30
WIN 170120P00006000 P 01/20/17 6.0 0.09 0.93
WIN 170120P00007000 P 01/20/17 7.0 0.61 0.88
WIN 170120P00008000 P 01/20/17 8.0 1.03 1.34
WIN 170120P00009000 P 01/20/17 9.0 1.52 1.95
WIN 170120P00010000 P 01/20/17 10.0 1.83 2.96
WIN 170120P00011000 P 01/20/17 11.0 2.68 3.95
WIN 170120P00012000 P 01/20/17 12.0 3.60 4.75
WIN 170120P00013000 P 01/20/17 13.0 4.50 5.65
WIN 170120P00014000 P 01/20/17 14.0 5.20 6.60
WIN 170120P00015000 P 01/20/17 15.0 6.25 7.55
WIN 170120P00016000 P 01/20/17 16.0 7.25 8.55
WIN 170120P00017000 P 01/20/17 17.0 8.25 9.50
WIN 170120P00020000 P 01/20/17 20.0 11.25 12.40
WIN 170217C00001000 C 02/17/17 1.0 7.40 9.10
WIN 170217C00002000 C 02/17/17 2.0 6.40 7.80
WIN 170217C00003000 C 02/17/17 3.0 5.00 6.80
WIN 170217C00004000 C 02/17/17 4.0 4.00 5.80
WIN 170217C00005000 C 02/17/17 5.0 3.40 4.80
WIN 170217C00006000 C 02/17/17 6.0 2.35 3.80
WIN 170217C00007000 C 02/17/17 7.0 1.64 2.76
WIN 170217C00008000 C 02/17/17 8.0 1.21 1.71
WIN 170217C00009000 C 02/17/17 9.0 0.74 1.26
WIN 170217C00010000 C 02/17/17 10.0 0.43 0.72
WIN 170217C00011000 C 02/17/17 11.0 0.07 0.84
WIN 170217C00012000 C 02/17/17 12.0 0.00 0.83
WIN 170217C00013000 C 02/17/17 13.0 0.00 0.68
WIN 170217C00014000 C 02/17/17 14.0 0.00 0.54
WIN 170217C00015000 C 02/17/17 15.0 0.00 0.48
WIN 170217C00016000 C 02/17/17 16.0 0.00 0.46
WIN 170217C00017000 C 02/17/17 17.0 0.00 0.45
WIN 170217P00001000 P 02/17/17 1.0 0.00 0.49
WIN 170217P00002000 P 02/17/17 2.0 0.00 0.49
WIN 170217P00003000 P 02/17/17 3.0 0.00 0.52
WIN 170217P00004000 P 02/17/17 4.0 0.00 0.58
WIN 170217P00005000 P 02/17/17 5.0 0.05 0.78
WIN 170217P00006000 P 02/17/17 6.0 0.24 0.96
WIN 170217P00007000 P 02/17/17 7.0 0.63 1.01
WIN 170217P00008000 P 02/17/17 8.0 1.11 1.40
WIN 170217P00009000 P 02/17/17 9.0 1.66 2.06
WIN 170217P00010000 P 02/17/17 10.0 1.88 3.15
WIN 170217P00011000 P 02/17/17 11.0 2.70 3.95
WIN 170217P00012000 P 02/17/17 12.0 3.60 4.85
WIN 170217P00013000 P 02/17/17 13.0 4.55 5.75
WIN 170217P00014000 P 02/17/17 14.0 5.55 6.70
WIN 170217P00015000 P 02/17/17 15.0 6.20 7.65
WIN 170217P00016000 P 02/17/17 16.0 7.20 8.60
WIN 170217P00017000 P 02/17/17 17.0 8.20 9.55
WIN 180119C00003000 C 01/19/18 3.0 5.00 7.25
WIN 180119C00005000 C 01/19/18 5.0 3.00 5.15
WIN 180119C00007000 C 01/19/18 7.0 1.66 3.10
WIN 180119C00010000 C 01/19/18 10.0 0.74 1.00
WIN 180119C00012000 C 01/19/18 12.0 0.09 1.00
WIN 180119C00015000 C 01/19/18 15.0 0.14 0.40
WIN 180119P00003000 P 01/19/18 3.0 0.00 1.06
WIN 180119P00005000 P 01/19/18 5.0 0.29 1.63
WIN 180119P00007000 P 01/19/18 7.0 1.46 1.72
WIN 180119P00010000 P 01/19/18 10.0 3.45 3.75
WIN 180119P00012000 P 01/19/18 12.0 4.25 6.60
WIN 180119P00015000 P 01/19/18 15.0 6.95 9.30

OPRA data is delayed 15 minutes.