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 (2015-03-20)Premium Content

Windstream Holdings Inc (WIN)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN1 150515C00001000 C 05/15/15 1.0 5.45 7.20
WIN1 150515C00002000 C 05/15/15 2.0 4.60 6.00
WIN1 150515C00003000 C 05/15/15 3.0 3.60 5.00
WIN1 150515C00004000 C 05/15/15 4.0 2.61 4.05
WIN1 150515C00005000 C 05/15/15 5.0 1.90 2.78
WIN1 150515C00006000 C 05/15/15 6.0 0.93 1.81
WIN1 150515C00007000 C 05/15/15 7.0 0.60 0.94
WIN1 150515C00008000 C 05/15/15 8.0 0.00 0.53
WIN1 150515C00009000 C 05/15/15 9.0 0.00 0.45
WIN1 150515C00010000 C 05/15/15 10.0 0.00 0.44
WIN1 150515C00011000 C 05/15/15 11.0 0.00 0.44
WIN1 150515C00012000 C 05/15/15 12.0 0.00 0.44
WIN1 150515C00013000 C 05/15/15 13.0 0.00 0.44
WIN1 150515C00014000 C 05/15/15 14.0 0.00 0.44
WIN1 150515C00015000 C 05/15/15 15.0 0.00 0.44
WIN1 150515C00016000 C 05/15/15 16.0 0.00 0.44
WIN1 150515C00017000 C 05/15/15 17.0 0.00 0.44
WIN1 150515C00018000 C 05/15/15 18.0 0.00 0.44
WIN1 150515C00019000 C 05/15/15 19.0 0.00 0.44
WIN1 150515P00001000 P 05/15/15 1.0 0.00 0.44
WIN1 150515P00002000 P 05/15/15 2.0 0.00 0.44
WIN1 150515P00003000 P 05/15/15 3.0 0.00 0.44
WIN1 150515P00004000 P 05/15/15 4.0 0.00 0.44
WIN1 150515P00005000 P 05/15/15 5.0 0.00 0.47
WIN1 150515P00006000 P 05/15/15 6.0 0.01 0.50
WIN1 150515P00007000 P 05/15/15 7.0 0.00 0.63
WIN1 150515P00008000 P 05/15/15 8.0 0.35 1.23
WIN1 150515P00009000 P 05/15/15 9.0 1.26 2.14
WIN1 150515P00010000 P 05/15/15 10.0 2.05 3.45
WIN1 150515P00011000 P 05/15/15 11.0 2.99 4.40
WIN1 150515P00012000 P 05/15/15 12.0 4.00 5.40
WIN1 150515P00013000 P 05/15/15 13.0 5.00 6.40
WIN1 150515P00014000 P 05/15/15 14.0 5.80 7.55
WIN1 150515P00015000 P 05/15/15 15.0 6.80 8.55
WIN1 150515P00016000 P 05/15/15 16.0 7.80 9.55
WIN1 150515P00017000 P 05/15/15 17.0 8.80 10.55
WIN1 150515P00018000 P 05/15/15 18.0 9.80 11.55
WIN1 150515P00019000 P 05/15/15 19.0 10.30 13.10
WIN1 150619C00001000 C 06/19/15 1.0 5.45 7.20
WIN1 150619C00002000 C 06/19/15 2.0 4.60 6.00
WIN1 150619C00003000 C 06/19/15 3.0 3.60 5.00
WIN1 150619C00004000 C 06/19/15 4.0 2.61 4.05
WIN1 150619C00005000 C 06/19/15 5.0 1.89 2.77
WIN1 150619C00006000 C 06/19/15 6.0 0.97 1.85
WIN1 150619C00007000 C 06/19/15 7.0 0.17 0.80
WIN1 150619C00008000 C 06/19/15 8.0 0.00 0.61
WIN1 150619C00009000 C 06/19/15 9.0 0.00 0.47
WIN1 150619C00010000 C 06/19/15 10.0 0.00 0.45
WIN1 150619C00011000 C 06/19/15 11.0 0.00 0.44
WIN1 150619C00012000 C 06/19/15 12.0 0.00 0.44
WIN1 150619C00013000 C 06/19/15 13.0 0.00 0.44
WIN1 150619C00014000 C 06/19/15 14.0 0.00 0.44
WIN1 150619C00015000 C 06/19/15 15.0 0.00 0.44
WIN1 150619P00001000 P 06/19/15 1.0 0.00 0.44
WIN1 150619P00002000 P 06/19/15 2.0 0.00 0.44
WIN1 150619P00003000 P 06/19/15 3.0 0.00 0.44
WIN1 150619P00004000 P 06/19/15 4.0 0.00 0.44
WIN1 150619P00005000 P 06/19/15 5.0 0.00 0.46
WIN1 150619P00006000 P 06/19/15 6.0 0.00 0.55
WIN1 150619P00007000 P 06/19/15 7.0 0.13 0.75
WIN1 150619P00008000 P 06/19/15 8.0 0.53 1.30
WIN1 150619P00009000 P 06/19/15 9.0 1.29 2.17
WIN1 150619P00010000 P 06/19/15 10.0 2.05 3.45
WIN1 150619P00011000 P 06/19/15 11.0 3.00 4.40
WIN1 150619P00012000 P 06/19/15 12.0 4.00 5.40
WIN1 150619P00013000 P 06/19/15 13.0 5.00 6.40
WIN1 150619P00014000 P 06/19/15 14.0 5.80 7.55
WIN1 150619P00015000 P 06/19/15 15.0 6.80 8.55
WIN1 150821C00001000 C 08/21/15 1.0 5.45 7.20
WIN1 150821C00002000 C 08/21/15 2.0 4.60 6.00
WIN1 150821C00003000 C 08/21/15 3.0 3.65 5.05
WIN1 150821C00004000 C 08/21/15 4.0 2.69 4.10
WIN1 150821C00005000 C 08/21/15 5.0 1.98 2.86
WIN1 150821C00006000 C 08/21/15 6.0 1.06 1.94
WIN1 150821C00007000 C 08/21/15 7.0 0.28 1.16
WIN1 150821C00008000 C 08/21/15 8.0 0.20 0.69
WIN1 150821C00009000 C 08/21/15 9.0 0.00 0.30
WIN1 150821C00010000 C 08/21/15 10.0 0.00 0.48
WIN1 150821C00011000 C 08/21/15 11.0 0.00 0.45
WIN1 150821C00012000 C 08/21/15 12.0 0.00 0.44
WIN1 150821C00013000 C 08/21/15 13.0 0.00 0.44
WIN1 150821C00014000 C 08/21/15 14.0 0.00 0.44
WIN1 150821C00015000 C 08/21/15 15.0 0.00 0.44
WIN1 150821C00016000 C 08/21/15 16.0 0.00 0.44
WIN1 150821C00017000 C 08/21/15 17.0 0.00 0.44
WIN1 150821P00001000 P 08/21/15 1.0 0.00 0.44
WIN1 150821P00002000 P 08/21/15 2.0 0.00 0.45
WIN1 150821P00003000 P 08/21/15 3.0 0.00 0.49
WIN1 150821P00004000 P 08/21/15 4.0 0.00 0.55
WIN1 150821P00005000 P 08/21/15 5.0 0.00 0.59
WIN1 150821P00006000 P 08/21/15 6.0 0.00 0.67
WIN1 150821P00007000 P 08/21/15 7.0 0.00 0.90
WIN1 150821P00008000 P 08/21/15 8.0 0.62 1.50
WIN1 150821P00009000 P 08/21/15 9.0 1.42 2.30
WIN1 150821P00010000 P 08/21/15 10.0 2.05 3.45
WIN1 150821P00011000 P 08/21/15 11.0 3.05 4.45
WIN1 150821P00012000 P 08/21/15 12.0 4.05 5.45
WIN1 150821P00013000 P 08/21/15 13.0 5.00 6.40
WIN1 150821P00014000 P 08/21/15 14.0 5.85 7.60
WIN1 150821P00015000 P 08/21/15 15.0 6.85 8.60
WIN1 150821P00016000 P 08/21/15 16.0 7.85 9.60
WIN1 150821P00017000 P 08/21/15 17.0 8.85 10.60
WIN1 151120C00001000 C 11/20/15 1.0 5.45 7.20
WIN1 151120C00002000 C 11/20/15 2.0 4.65 6.05
WIN1 151120C00003000 C 11/20/15 3.0 3.65 5.05
WIN1 151120C00004000 C 11/20/15 4.0 2.69 4.10
WIN1 151120C00005000 C 11/20/15 5.0 1.99 2.87
WIN1 151120C00006000 C 11/20/15 6.0 1.16 2.04
WIN1 151120C00007000 C 11/20/15 7.0 0.48 1.36
WIN1 151120C00008000 C 11/20/15 8.0 0.06 0.94
WIN1 151120C00009000 C 11/20/15 9.0 0.00 0.70
WIN1 151120C00010000 C 11/20/15 10.0 0.00 0.59
WIN1 151120C00011000 C 11/20/15 11.0 0.00 0.51
WIN1 151120C00012000 C 11/20/15 12.0 0.00 0.49
WIN1 151120C00013000 C 11/20/15 13.0 0.00 0.47
WIN1 151120C00014000 C 11/20/15 14.0 0.00 0.46
WIN1 151120C00015000 C 11/20/15 15.0 0.00 0.45
WIN1 151120C00016000 C 11/20/15 16.0 0.00 0.45
WIN1 151120P00001000 P 11/20/15 1.0 0.00 0.45
WIN1 151120P00002000 P 11/20/15 2.0 0.00 0.51
WIN1 151120P00003000 P 11/20/15 3.0 0.00 0.55
WIN1 151120P00004000 P 11/20/15 4.0 0.00 0.58
WIN1 151120P00005000 P 11/20/15 5.0 0.00 0.63
WIN1 151120P00006000 P 11/20/15 6.0 0.00 0.80
WIN1 151120P00007000 P 11/20/15 7.0 0.25 1.04
WIN1 151120P00008000 P 11/20/15 8.0 0.83 1.71
WIN1 151120P00009000 P 11/20/15 9.0 1.59 2.47
WIN1 151120P00010000 P 11/20/15 10.0 2.21 3.65
WIN1 151120P00011000 P 11/20/15 11.0 3.15 4.55
WIN1 151120P00012000 P 11/20/15 12.0 4.10 5.50
WIN1 151120P00013000 P 11/20/15 13.0 5.10 6.85
WIN1 151120P00014000 P 11/20/15 14.0 5.90 7.65
WIN1 151120P00015000 P 11/20/15 15.0 6.90 8.65
WIN1 151120P00016000 P 11/20/15 16.0 7.90 9.65
WIN1 160115C00002000 C 01/15/16 2.0 4.55 6.15
WIN1 160115C00003000 C 01/15/16 3.0 3.60 5.20
WIN1 160115C00004000 C 01/15/16 4.0 2.58 4.20
WIN1 160115C00005000 C 01/15/16 5.0 1.95 2.95
WIN1 160115C00006000 C 01/15/16 6.0 1.13 2.13
WIN1 160115C00007000 C 01/15/16 7.0 0.45 0.95
WIN1 160115C00008000 C 01/15/16 8.0 0.05 1.05
WIN1 160115C00009000 C 01/15/16 9.0 0.00 0.82
WIN1 160115C00010000 C 01/15/16 10.0 0.00 0.50
WIN1 160115C00011000 C 01/15/16 11.0 0.00 0.60
WIN1 160115C00012000 C 01/15/16 12.0 0.00 0.56
WIN1 160115C00013000 C 01/15/16 13.0 0.00 0.54
WIN1 160115C00014000 C 01/15/16 14.0 0.00 0.52
WIN1 160115C00015000 C 01/15/16 15.0 0.00 0.51
WIN1 160115P00002000 P 01/15/16 2.0 0.00 0.61
WIN1 160115P00003000 P 01/15/16 3.0 0.00 0.64
WIN1 160115P00004000 P 01/15/16 4.0 0.00 0.64
WIN1 160115P00005000 P 01/15/16 5.0 0.00 0.72
WIN1 160115P00006000 P 01/15/16 6.0 0.00 0.91
WIN1 160115P00007000 P 01/15/16 7.0 0.25 1.00
WIN1 160115P00008000 P 01/15/16 8.0 0.83 1.83
WIN1 160115P00009000 P 01/15/16 9.0 1.59 2.59
WIN1 160115P00010000 P 01/15/16 10.0 2.13 3.75
WIN1 160115P00011000 P 01/15/16 11.0 3.05 4.65
WIN1 160115P00012000 P 01/15/16 12.0 4.00 4.50
WIN1 160115P00013000 P 01/15/16 13.0 5.00 6.60
WIN1 160115P00014000 P 01/15/16 14.0 5.75 7.75
WIN1 160115P00015000 P 01/15/16 15.0 6.75 8.75
WIN1 170120C00003000 C 01/20/17 3.0 3.80 5.40
WIN1 170120C00005000 C 01/20/17 5.0 2.05 3.65
WIN1 170120C00008000 C 01/20/17 8.0 0.52 1.50
WIN1 170120C00010000 C 01/20/17 10.0 0.00 0.95
WIN1 170120C00012000 C 01/20/17 12.0 0.00 0.72
WIN1 170120C00015000 C 01/20/17 15.0 0.00 0.57
WIN1 170120C00017000 C 01/20/17 17.0 0.00 0.54
WIN1 170120C00020000 C 01/20/17 20.0 0.00 0.52
WIN1 170120P00003000 P 01/20/17 3.0 0.03 1.03
WIN1 170120P00005000 P 01/20/17 5.0 0.13 1.13
WIN1 170120P00008000 P 01/20/17 8.0 1.40 2.40
WIN1 170120P00010000 P 01/20/17 10.0 3.10 4.10
WIN1 170120P00012000 P 01/20/17 12.0 4.20 5.80
WIN1 170120P00015000 P 01/20/17 15.0 6.80 8.80
WIN1 170120P00017000 P 01/20/17 17.0 8.75 10.75
WIN1 170120P00020000 P 01/20/17 20.0 11.10 14.30

OPRA data is delayed 15 minutes.