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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 140920C00002000 C 09/20/14 2.0 8.85 9.65
WIN 140920C00003000 C 09/20/14 3.0 7.85 8.65
WIN 140920C00004000 C 09/20/14 4.0 6.85 7.60
WIN 140920C00005000 C 09/20/14 5.0 5.85 6.65
WIN 140920C00006000 C 09/20/14 6.0 4.95 5.50
WIN 140920C00007000 C 09/20/14 7.0 3.95 4.55
WIN 140920C00008000 C 09/20/14 8.0 2.95 3.55
WIN 140920C00009000 C 09/20/14 9.0 2.05 2.38
WIN 140920C00010000 C 09/20/14 10.0 1.10 1.40
WIN 140920C00011000 C 09/20/14 11.0 0.10 0.35
WIN 140920C00012000 C 09/20/14 12.0 0.00 0.05
WIN 140920C00013000 C 09/20/14 13.0 0.00 0.14
WIN 140920C00014000 C 09/20/14 14.0 0.00 0.04
WIN 140920C00015000 C 09/20/14 15.0 0.00 0.04
WIN 140920C00016000 C 09/20/14 16.0 0.00 0.14
WIN 140920C00017000 C 09/20/14 17.0 0.00 0.14
WIN 140920C00018000 C 09/20/14 18.0 0.00 0.14
WIN 140920P00002000 P 09/20/14 2.0 0.00 0.14
WIN 140920P00003000 P 09/20/14 3.0 0.00 0.14
WIN 140920P00004000 P 09/20/14 4.0 0.00 0.14
WIN 140920P00005000 P 09/20/14 5.0 0.00 0.14
WIN 140920P00006000 P 09/20/14 6.0 0.00 0.14
WIN 140920P00007000 P 09/20/14 7.0 0.00 0.14
WIN 140920P00008000 P 09/20/14 8.0 0.00 0.14
WIN 140920P00009000 P 09/20/14 9.0 0.00 0.10
WIN 140920P00010000 P 09/20/14 10.0 0.00 0.10
WIN 140920P00011000 P 09/20/14 11.0 0.02 0.06
WIN 140920P00012000 P 09/20/14 12.0 0.59 0.91
WIN 140920P00013000 P 09/20/14 13.0 1.60 1.91
WIN 140920P00014000 P 09/20/14 14.0 2.45 3.10
WIN 140920P00015000 P 09/20/14 15.0 3.45 4.05
WIN 140920P00016000 P 09/20/14 16.0 4.45 5.05
WIN 140920P00017000 P 09/20/14 17.0 5.35 6.15
WIN 140920P00018000 P 09/20/14 18.0 6.40 7.15
WIN 141018C00003000 C 10/18/14 3.0 7.85 8.60
WIN 141018C00004000 C 10/18/14 4.0 6.85 7.65
WIN 141018C00005000 C 10/18/14 5.0 5.85 6.65
WIN 141018C00006000 C 10/18/14 6.0 4.95 5.55
WIN 141018C00007000 C 10/18/14 7.0 3.95 4.55
WIN 141018C00008000 C 10/18/14 8.0 2.95 3.55
WIN 141018C00009000 C 10/18/14 9.0 2.05 2.46
WIN 141018C00010000 C 10/18/14 10.0 1.10 1.45
WIN 141018C00011000 C 10/18/14 11.0 0.30 0.40
WIN 141018C00012000 C 10/18/14 12.0 0.00 0.05
WIN 141018C00013000 C 10/18/14 13.0 0.00 0.12
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 0.15
WIN 141018P00006000 P 10/18/14 6.0 0.00 0.15
WIN 141018P00007000 P 10/18/14 7.0 0.00 0.15
WIN 141018P00008000 P 10/18/14 8.0 0.00 0.16
WIN 141018P00009000 P 10/18/14 9.0 0.00 0.18
WIN 141018P00010000 P 10/18/14 10.0 0.02 0.19
WIN 141018P00011000 P 10/18/14 11.0 0.19 0.28
WIN 141018P00012000 P 10/18/14 12.0 0.85 1.19
WIN 141018P00013000 P 10/18/14 13.0 1.82 2.17
WIN 141018P00014000 P 10/18/14 14.0 2.76 3.35
WIN 141018P00015000 P 10/18/14 15.0 3.70 4.30
WIN 141018P00016000 P 10/18/14 16.0 4.75 5.35
WIN 141018P00017000 P 10/18/14 17.0 5.60 6.40
WIN 141018P00018000 P 10/18/14 18.0 6.60 7.40
WIN 141018P00019000 P 10/18/14 19.0 7.60 8.40
WIN 141122C00001000 C 11/22/14 1.0 9.85 10.60
WIN 141122C00002000 C 11/22/14 2.0 8.85 9.70
WIN 141122C00003000 C 11/22/14 3.0 7.85 8.70
WIN 141122C00004000 C 11/22/14 4.0 6.85 7.65
WIN 141122C00005000 C 11/22/14 5.0 5.85 6.65
WIN 141122C00006000 C 11/22/14 6.0 4.95 5.55
WIN 141122C00007000 C 11/22/14 7.0 3.95 4.55
WIN 141122C00008000 C 11/22/14 8.0 2.95 3.55
WIN 141122C00009000 C 11/22/14 9.0 2.05 2.35
WIN 141122C00010000 C 11/22/14 10.0 1.20 1.37
WIN 141122C00011000 C 11/22/14 11.0 0.38 0.49
WIN 141122C00012000 C 11/22/14 12.0 0.07 0.10
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.12
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.19
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.18
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.18
WIN 141122C00017000 C 11/22/14 17.0 0.00 0.18
WIN 141122C00018000 C 11/22/14 18.0 0.00 0.18
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.18
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.18
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.18
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.18
WIN 141122P00005000 P 11/22/14 5.0 0.00 0.18
WIN 141122P00006000 P 11/22/14 6.0 0.00 0.18
WIN 141122P00007000 P 11/22/14 7.0 0.00 0.18
WIN 141122P00008000 P 11/22/14 8.0 0.00 0.18
WIN 141122P00009000 P 11/22/14 9.0 0.03 0.19
WIN 141122P00010000 P 11/22/14 10.0 0.08 0.15
WIN 141122P00011000 P 11/22/14 11.0 0.34 0.46
WIN 141122P00012000 P 11/22/14 12.0 0.97 1.29
WIN 141122P00013000 P 11/22/14 13.0 1.83 2.23
WIN 141122P00014000 P 11/22/14 14.0 2.76 3.40
WIN 141122P00015000 P 11/22/14 15.0 3.75 4.35
WIN 141122P00016000 P 11/22/14 16.0 4.75 5.35
WIN 141122P00017000 P 11/22/14 17.0 5.70 6.45
WIN 141122P00018000 P 11/22/14 18.0 6.75 7.45
WIN 150117C00003000 C 01/17/15 3.0 7.85 8.65
WIN 150117C00004000 C 01/17/15 4.0 6.85 7.65
WIN 150117C00005000 C 01/17/15 5.0 5.85 6.60
WIN 150117C00006000 C 01/17/15 6.0 4.95 5.55
WIN 150117C00007000 C 01/17/15 7.0 3.95 4.55
WIN 150117C00008000 C 01/17/15 8.0 2.95 3.55
WIN 150117C00009000 C 01/17/15 9.0 2.05 2.48
WIN 150117C00010000 C 01/17/15 10.0 1.20 1.45
WIN 150117C00011000 C 01/17/15 11.0 0.44 0.55
WIN 150117C00012000 C 01/17/15 12.0 0.12 0.20
WIN 150117C00013000 C 01/17/15 13.0 0.05 0.16
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.10
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.21
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.21
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.20
WIN 150117C00018000 C 01/17/15 18.0 0.00 0.19
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.25
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.15
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.25
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.19
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.01
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.14
WIN 150117P00007000 P 01/17/15 7.0 0.00 0.10
WIN 150117P00008000 P 01/17/15 8.0 0.01 0.20
WIN 150117P00009000 P 01/17/15 9.0 0.07 0.21
WIN 150117P00010000 P 01/17/15 10.0 0.22 0.35
WIN 150117P00011000 P 01/17/15 11.0 0.60 0.69
WIN 150117P00012000 P 01/17/15 12.0 1.28 1.55
WIN 150117P00013000 P 01/17/15 13.0 2.10 2.42
WIN 150117P00014000 P 01/17/15 14.0 2.98 3.60
WIN 150117P00015000 P 01/17/15 15.0 4.00 4.60
WIN 150117P00016000 P 01/17/15 16.0 4.95 5.55
WIN 150117P00017000 P 01/17/15 17.0 5.95 6.65
WIN 150117P00018000 P 01/17/15 18.0 6.85 7.65
WIN 150117P00019000 P 01/17/15 19.0 7.85 8.70
WIN 150117P00020000 P 01/17/15 20.0 8.90 9.65
WIN 150220C00002000 C 02/20/15 2.0 8.85 9.60
WIN 150220C00003000 C 02/20/15 3.0 7.85 8.70
WIN 150220C00004000 C 02/20/15 4.0 6.85 7.70
WIN 150220C00005000 C 02/20/15 5.0 5.85 6.65
WIN 150220C00006000 C 02/20/15 6.0 4.95 5.55
WIN 150220C00007000 C 02/20/15 7.0 3.95 4.55
WIN 150220C00008000 C 02/20/15 8.0 2.95 3.55
WIN 150220C00009000 C 02/20/15 9.0 2.05 2.48
WIN 150220C00010000 C 02/20/15 10.0 1.10 1.45
WIN 150220C00011000 C 02/20/15 11.0 0.46 0.63
WIN 150220C00012000 C 02/20/15 12.0 0.20 0.29
WIN 150220C00013000 C 02/20/15 13.0 0.01 0.25
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.27
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 0.25
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.25
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 0.26
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.25
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.28
WIN 150220P00008000 P 02/20/15 8.0 0.00 0.31
WIN 150220P00009000 P 02/20/15 9.0 0.09 0.20
WIN 150220P00010000 P 02/20/15 10.0 0.25 0.45
WIN 150220P00011000 P 02/20/15 11.0 0.67 0.83
WIN 150220P00012000 P 02/20/15 12.0 1.33 1.71
WIN 150220P00013000 P 02/20/15 13.0 2.17 2.73
WIN 150220P00014000 P 02/20/15 14.0 3.05 3.70
WIN 150220P00015000 P 02/20/15 15.0 4.00 4.65
WIN 150220P00016000 P 02/20/15 16.0 4.95 5.60
WIN 150220P00017000 P 02/20/15 17.0 5.90 6.70
WIN 150220P00018000 P 02/20/15 18.0 6.95 7.65
WIN 160115C00003000 C 01/15/16 3.0 7.85 8.70
WIN 160115C00005000 C 01/15/16 5.0 5.85 6.70
WIN 160115C00007000 C 01/15/16 7.0 4.25 4.45
WIN 160115C00010000 C 01/15/16 10.0 1.15 1.50
WIN 160115C00012000 C 01/15/16 12.0 0.30 0.68
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.43
WIN 160115P00003000 P 01/15/16 3.0 0.00 0.31
WIN 160115P00005000 P 01/15/16 5.0 0.00 0.38
WIN 160115P00007000 P 01/15/16 7.0 0.17 0.54
WIN 160115P00010000 P 01/15/16 10.0 1.04 1.40
WIN 160115P00012000 P 01/15/16 12.0 2.34 2.75
WIN 160115P00015000 P 01/15/16 15.0 5.00 5.65

OPRA data is delayed 15 minutes.