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 (2014-09-19)Premium Content

Windstream Holdings Inc (WIN)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 141018C00003000 C 10/18/14 3.0 6.85 7.35
WIN 141018C00004000 C 10/18/14 4.0 5.40 6.85
WIN 141018C00005000 C 10/18/14 5.0 4.40 5.35
WIN 141018C00006000 C 10/18/14 6.0 3.70 4.60
WIN 141018C00007000 C 10/18/14 7.0 2.78 3.35
WIN 141018C00008000 C 10/18/14 8.0 1.77 2.54
WIN 141018C00009000 C 10/18/14 9.0 0.87 1.25
WIN 141018C00010000 C 10/18/14 10.0 0.00 0.20
WIN 141018C00011000 C 10/18/14 11.0 0.00 0.05
WIN 141018C00012000 C 10/18/14 12.0 0.00 0.05
WIN 141018C00013000 C 10/18/14 13.0 0.00 0.14
WIN 141018C00014000 C 10/18/14 14.0 0.00 0.05
WIN 141018C00015000 C 10/18/14 15.0 0.00 0.14
WIN 141018C00016000 C 10/18/14 16.0 0.00 0.14
WIN 141018C00017000 C 10/18/14 17.0 0.00 0.14
WIN 141018C00018000 C 10/18/14 18.0 0.00 0.14
WIN 141018C00019000 C 10/18/14 19.0 0.00 0.14
WIN 141018P00003000 P 10/18/14 3.0 0.00 0.14
WIN 141018P00004000 P 10/18/14 4.0 0.00 0.14
WIN 141018P00005000 P 10/18/14 5.0 0.00 0.14
WIN 141018P00006000 P 10/18/14 6.0 0.00 0.15
WIN 141018P00007000 P 10/18/14 7.0 0.00 0.16
WIN 141018P00008000 P 10/18/14 8.0 0.00 0.16
WIN 141018P00009000 P 10/18/14 9.0 0.00 0.14
WIN 141018P00010000 P 10/18/14 10.0 0.00 0.06
WIN 141018P00011000 P 10/18/14 11.0 0.80 1.04
WIN 141018P00012000 P 10/18/14 12.0 1.49 2.19
WIN 141018P00013000 P 10/18/14 13.0 2.40 3.20
WIN 141018P00014000 P 10/18/14 14.0 3.40 4.30
WIN 141018P00015000 P 10/18/14 15.0 4.25 5.35
WIN 141018P00016000 P 10/18/14 16.0 5.10 6.40
WIN 141018P00017000 P 10/18/14 17.0 5.90 7.35
WIN 141018P00018000 P 10/18/14 18.0 6.85 8.55
WIN 141018P00019000 P 10/18/14 19.0 8.35 9.15
WIN 141122C00001000 C 11/22/14 1.0 8.70 9.70
WIN 141122C00002000 C 11/22/14 2.0 7.55 8.70
WIN 141122C00003000 C 11/22/14 3.0 6.70 7.70
WIN 141122C00004000 C 11/22/14 4.0 5.60 6.70
WIN 141122C00005000 C 11/22/14 5.0 4.60 5.65
WIN 141122C00006000 C 11/22/14 6.0 3.70 4.60
WIN 141122C00007000 C 11/22/14 7.0 2.83 3.60
WIN 141122C00008000 C 11/22/14 8.0 1.85 2.55
WIN 141122C00009000 C 11/22/14 9.0 1.01 1.54
WIN 141122C00010000 C 11/22/14 10.0 0.35 0.51
WIN 141122C00011000 C 11/22/14 11.0 0.07 0.10
WIN 141122C00012000 C 11/22/14 12.0 0.00 0.05
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.04
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.18
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.17
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.16
WIN 141122C00017000 C 11/22/14 17.0 0.00 0.17
WIN 141122C00018000 C 11/22/14 18.0 0.00 0.15
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.16
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.16
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.17
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.18
WIN 141122P00005000 P 11/22/14 5.0 0.00 0.19
WIN 141122P00006000 P 11/22/14 6.0 0.00 0.18
WIN 141122P00007000 P 11/22/14 7.0 0.00 0.19
WIN 141122P00008000 P 11/22/14 8.0 0.01 0.20
WIN 141122P00009000 P 11/22/14 9.0 0.08 0.14
WIN 141122P00010000 P 11/22/14 10.0 0.29 0.42
WIN 141122P00011000 P 11/22/14 11.0 0.70 1.11
WIN 141122P00012000 P 11/22/14 12.0 1.52 2.15
WIN 141122P00013000 P 11/22/14 13.0 2.40 3.10
WIN 141122P00014000 P 11/22/14 14.0 3.40 4.20
WIN 141122P00015000 P 11/22/14 15.0 4.40 5.25
WIN 141122P00016000 P 11/22/14 16.0 5.25 6.25
WIN 141122P00017000 P 11/22/14 17.0 6.25 7.30
WIN 141122P00018000 P 11/22/14 18.0 7.35 8.20
WIN 150117C00003000 C 01/17/15 3.0 6.80 7.65
WIN 150117C00004000 C 01/17/15 4.0 5.30 6.80
WIN 150117C00005000 C 01/17/15 5.0 4.80 5.60
WIN 150117C00006000 C 01/17/15 6.0 3.85 4.60
WIN 150117C00007000 C 01/17/15 7.0 2.86 3.65
WIN 150117C00008000 C 01/17/15 8.0 1.86 2.60
WIN 150117C00009000 C 01/17/15 9.0 1.07 1.39
WIN 150117C00010000 C 01/17/15 10.0 0.46 0.58
WIN 150117C00011000 C 01/17/15 11.0 0.14 0.20
WIN 150117C00012000 C 01/17/15 12.0 0.05 0.09
WIN 150117C00013000 C 01/17/15 13.0 0.00 0.09
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.25
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.19
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.25
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.21
WIN 150117C00018000 C 01/17/15 18.0 0.00 0.19
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.20
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.20
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.24
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.25
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.17
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.25
WIN 150117P00007000 P 01/17/15 7.0 0.02 0.07
WIN 150117P00008000 P 01/17/15 8.0 0.04 0.24
WIN 150117P00009000 P 01/17/15 9.0 0.22 0.32
WIN 150117P00010000 P 01/17/15 10.0 0.55 0.70
WIN 150117P00011000 P 01/17/15 11.0 1.00 1.45
WIN 150117P00012000 P 01/17/15 12.0 1.85 2.49
WIN 150117P00013000 P 01/17/15 13.0 2.70 3.40
WIN 150117P00014000 P 01/17/15 14.0 3.70 4.60
WIN 150117P00015000 P 01/17/15 15.0 4.70 5.45
WIN 150117P00016000 P 01/17/15 16.0 5.60 6.50
WIN 150117P00017000 P 01/17/15 17.0 6.60 7.45
WIN 150117P00018000 P 01/17/15 18.0 7.60 8.65
WIN 150117P00019000 P 01/17/15 19.0 8.35 9.70
WIN 150117P00020000 P 01/17/15 20.0 9.25 10.55
WIN 150220C00002000 C 02/20/15 2.0 7.75 8.70
WIN 150220C00003000 C 02/20/15 3.0 6.65 7.65
WIN 150220C00004000 C 02/20/15 4.0 5.65 6.70
WIN 150220C00005000 C 02/20/15 5.0 4.65 5.60
WIN 150220C00006000 C 02/20/15 6.0 3.65 4.60
WIN 150220C00007000 C 02/20/15 7.0 2.74 3.60
WIN 150220C00008000 C 02/20/15 8.0 1.81 2.64
WIN 150220C00009000 C 02/20/15 9.0 1.11 1.65
WIN 150220C00010000 C 02/20/15 10.0 0.49 0.69
WIN 150220C00011000 C 02/20/15 11.0 0.14 0.25
WIN 150220C00012000 C 02/20/15 12.0 0.02 0.21
WIN 150220C00013000 C 02/20/15 13.0 0.00 0.27
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.25
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.25
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.25
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.25
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.24
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.21
WIN 150220P00003000 P 02/20/15 3.0 0.00 0.25
WIN 150220P00004000 P 02/20/15 4.0 0.00 0.25
WIN 150220P00005000 P 02/20/15 5.0 0.00 0.25
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.21
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.29
WIN 150220P00008000 P 02/20/15 8.0 0.04 0.27
WIN 150220P00009000 P 02/20/15 9.0 0.26 0.44
WIN 150220P00010000 P 02/20/15 10.0 0.61 0.84
WIN 150220P00011000 P 02/20/15 11.0 1.07 1.55
WIN 150220P00012000 P 02/20/15 12.0 1.88 2.55
WIN 150220P00013000 P 02/20/15 13.0 2.70 3.50
WIN 150220P00014000 P 02/20/15 14.0 3.65 4.75
WIN 150220P00015000 P 02/20/15 15.0 4.65 5.70
WIN 150220P00016000 P 02/20/15 16.0 5.55 6.75
WIN 150220P00017000 P 02/20/15 17.0 6.60 7.60
WIN 150220P00018000 P 02/20/15 18.0 7.55 8.55
WIN 150515C00003000 C 05/15/15 3.0 5.60 7.70
WIN 150515C00004000 C 05/15/15 4.0 3.80 8.40
WIN 150515C00005000 C 05/15/15 5.0 2.75 7.35
WIN 150515C00006000 C 05/15/15 6.0 3.40 4.60
WIN 150515C00007000 C 05/15/15 7.0 2.25 3.65
WIN 150515C00008000 C 05/15/15 8.0 1.80 2.79
WIN 150515C00009000 C 05/15/15 9.0 1.08 1.67
WIN 150515C00010000 C 05/15/15 10.0 0.52 0.99
WIN 150515C00011000 C 05/15/15 11.0 0.20 0.63
WIN 150515C00012000 C 05/15/15 12.0 0.00 0.25
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.41
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.34
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.50
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.18
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.18
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.18
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.18
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.50
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.50
WIN 150515P00005000 P 05/15/15 5.0 0.00 0.50
WIN 150515P00006000 P 05/15/15 6.0 0.00 0.50
WIN 150515P00007000 P 05/15/15 7.0 0.00 0.50
WIN 150515P00008000 P 05/15/15 8.0 0.01 0.51
WIN 150515P00009000 P 05/15/15 9.0 0.25 0.75
WIN 150515P00010000 P 05/15/15 10.0 0.74 1.20
WIN 150515P00011000 P 05/15/15 11.0 1.29 2.29
WIN 150515P00012000 P 05/15/15 12.0 2.06 2.84
WIN 150515P00013000 P 05/15/15 13.0 2.95 3.75
WIN 150515P00014000 P 05/15/15 14.0 2.93 6.70
WIN 150515P00015000 P 05/15/15 15.0 3.75 7.70
WIN 150515P00016000 P 05/15/15 16.0 4.50 8.70
WIN 150515P00017000 P 05/15/15 17.0 6.75 8.15
WIN 150515P00018000 P 05/15/15 18.0 6.30 9.50
WIN 150515P00019000 P 05/15/15 19.0 8.80 9.80
WIN 160115C00003000 C 01/15/16 3.0 6.20 8.20
WIN 160115C00005000 C 01/15/16 5.0 4.40 6.00
WIN 160115C00007000 C 01/15/16 7.0 2.54 3.15
WIN 160115C00010000 C 01/15/16 10.0 0.65 1.35
WIN 160115C00012000 C 01/15/16 12.0 0.10 0.37
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.38
WIN 160115P00003000 P 01/15/16 3.0 0.00 1.00
WIN 160115P00005000 P 01/15/16 5.0 0.05 0.92
WIN 160115P00007000 P 01/15/16 7.0 0.30 0.50
WIN 160115P00010000 P 01/15/16 10.0 1.55 1.82
WIN 160115P00012000 P 01/15/16 12.0 2.50 4.00
WIN 160115P00015000 P 01/15/16 15.0 5.10 7.10
WIN 170120C00003000 C 01/20/17 3.0 5.80 8.20
WIN 170120C00005000 C 01/20/17 5.0 2.75 7.45
WIN 170120C00008000 C 01/20/17 8.0 1.35 2.79
WIN 170120C00010000 C 01/20/17 10.0 0.51 1.38
WIN 170120C00012000 C 01/20/17 12.0 0.10 1.00
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.65
WIN 170120C00017000 C 01/20/17 17.0 0.00 1.00
WIN 170120C00020000 C 01/20/17 20.0 0.00 1.00
WIN 170120P00003000 P 01/20/17 3.0 0.00 1.00
WIN 170120P00005000 P 01/20/17 5.0 0.00 1.00
WIN 170120P00008000 P 01/20/17 8.0 0.80 1.50
WIN 170120P00010000 P 01/20/17 10.0 2.00 3.05
WIN 170120P00012000 P 01/20/17 12.0 3.40 4.85
WIN 170120P00015000 P 01/20/17 15.0 6.00 8.00
WIN 170120P00017000 P 01/20/17 17.0 7.50 9.90
WIN 170120P00020000 P 01/20/17 20.0 10.20 13.30

OPRA data is delayed 15 minutes.