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 (2014-06-20)Premium Content

Windstream Holdings Inc (WIN)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 140816C00001000 C 08/16/14 1.0 10.25 11.45
WIN 140816C00002000 C 08/16/14 2.0 9.45 10.20
WIN 140816C00003000 C 08/16/14 3.0 8.45 9.20
WIN 140816C00004000 C 08/16/14 4.0 7.45 8.20
WIN 140816C00005000 C 08/16/14 5.0 6.45 7.20
WIN 140816C00006000 C 08/16/14 6.0 5.35 6.35
WIN 140816C00007000 C 08/16/14 7.0 4.55 5.10
WIN 140816C00008000 C 08/16/14 8.0 3.65 4.05
WIN 140816C00009000 C 08/16/14 9.0 2.70 3.05
WIN 140816C00010000 C 08/16/14 10.0 1.83 2.00
WIN 140816C00011000 C 08/16/14 11.0 0.82 1.09
WIN 140816C00012000 C 08/16/14 12.0 0.29 0.35
WIN 140816C00013000 C 08/16/14 13.0 0.06 0.10
WIN 140816C00014000 C 08/16/14 14.0 0.01 0.06
WIN 140816C00015000 C 08/16/14 15.0 0.00 0.04
WIN 140816C00016000 C 08/16/14 16.0 0.00 0.12
WIN 140816C00017000 C 08/16/14 17.0 0.00 0.12
WIN 140816P00001000 P 08/16/14 1.0 0.00 0.10
WIN 140816P00002000 P 08/16/14 2.0 0.00 0.10
WIN 140816P00003000 P 08/16/14 3.0 0.00 0.11
WIN 140816P00004000 P 08/16/14 4.0 0.00 0.11
WIN 140816P00005000 P 08/16/14 5.0 0.00 0.12
WIN 140816P00006000 P 08/16/14 6.0 0.00 0.13
WIN 140816P00007000 P 08/16/14 7.0 0.00 0.04
WIN 140816P00008000 P 08/16/14 8.0 0.01 0.15
WIN 140816P00009000 P 08/16/14 9.0 0.01 0.06
WIN 140816P00010000 P 08/16/14 10.0 0.02 0.12
WIN 140816P00011000 P 08/16/14 11.0 0.08 0.17
WIN 140816P00012000 P 08/16/14 12.0 0.43 0.55
WIN 140816P00013000 P 08/16/14 13.0 1.21 1.42
WIN 140816P00014000 P 08/16/14 14.0 2.00 2.38
WIN 140816P00015000 P 08/16/14 15.0 2.97 3.50
WIN 140816P00016000 P 08/16/14 16.0 3.95 4.45
WIN 140816P00017000 P 08/16/14 17.0 4.85 5.45
WIN 140920C00002000 C 09/20/14 2.0 9.35 10.35
WIN 140920C00003000 C 09/20/14 3.0 8.35 9.35
WIN 140920C00004000 C 09/20/14 4.0 7.35 8.35
WIN 140920C00005000 C 09/20/14 5.0 6.35 7.35
WIN 140920C00006000 C 09/20/14 6.0 5.35 6.35
WIN 140920C00007000 C 09/20/14 7.0 4.45 5.25
WIN 140920C00008000 C 09/20/14 8.0 3.45 4.25
WIN 140920C00009000 C 09/20/14 9.0 2.46 3.15
WIN 140920C00010000 C 09/20/14 10.0 1.70 2.03
WIN 140920C00011000 C 09/20/14 11.0 0.79 1.10
WIN 140920C00012000 C 09/20/14 12.0 0.29 0.45
WIN 140920C00013000 C 09/20/14 13.0 0.10 0.18
WIN 140920C00014000 C 09/20/14 14.0 0.00 0.17
WIN 140920C00015000 C 09/20/14 15.0 0.00 0.04
WIN 140920C00016000 C 09/20/14 16.0 0.00 0.18
WIN 140920C00017000 C 09/20/14 17.0 0.00 0.17
WIN 140920C00018000 C 09/20/14 18.0 0.00 0.17
WIN 140920P00002000 P 09/20/14 2.0 0.00 0.17
WIN 140920P00003000 P 09/20/14 3.0 0.00 0.17
WIN 140920P00004000 P 09/20/14 4.0 0.00 0.18
WIN 140920P00005000 P 09/20/14 5.0 0.00 0.18
WIN 140920P00006000 P 09/20/14 6.0 0.00 0.14
WIN 140920P00007000 P 09/20/14 7.0 0.00 0.19
WIN 140920P00008000 P 09/20/14 8.0 0.00 0.19
WIN 140920P00009000 P 09/20/14 9.0 0.00 0.10
WIN 140920P00010000 P 09/20/14 10.0 0.05 0.15
WIN 140920P00011000 P 09/20/14 11.0 0.16 0.30
WIN 140920P00012000 P 09/20/14 12.0 0.45 0.70
WIN 140920P00013000 P 09/20/14 13.0 1.17 1.49
WIN 140920P00014000 P 09/20/14 14.0 2.05 2.45
WIN 140920P00015000 P 09/20/14 15.0 2.90 3.60
WIN 140920P00016000 P 09/20/14 16.0 3.90 4.60
WIN 140920P00017000 P 09/20/14 17.0 4.90 5.60
WIN 140920P00018000 P 09/20/14 18.0 5.95 6.70
WIN 141122C00001000 C 11/22/14 1.0 10.10 11.70
WIN 141122C00002000 C 11/22/14 2.0 9.35 10.35
WIN 141122C00003000 C 11/22/14 3.0 8.35 9.35
WIN 141122C00004000 C 11/22/14 4.0 7.35 8.35
WIN 141122C00005000 C 11/22/14 5.0 6.35 7.35
WIN 141122C00006000 C 11/22/14 6.0 5.35 6.35
WIN 141122C00007000 C 11/22/14 7.0 4.45 5.25
WIN 141122C00008000 C 11/22/14 8.0 3.45 4.25
WIN 141122C00009000 C 11/22/14 9.0 2.46 3.00
WIN 141122C00010000 C 11/22/14 10.0 1.67 1.99
WIN 141122C00011000 C 11/22/14 11.0 0.84 1.21
WIN 141122C00012000 C 11/22/14 12.0 0.40 0.57
WIN 141122C00013000 C 11/22/14 13.0 0.07 0.30
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.27
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.16
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.14
WIN 141122C00017000 C 11/22/14 17.0 0.00 0.13
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.11
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.11
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.12
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.13
WIN 141122P00005000 P 11/22/14 5.0 0.00 0.19
WIN 141122P00006000 P 11/22/14 6.0 0.00 0.15
WIN 141122P00007000 P 11/22/14 7.0 0.05 0.22
WIN 141122P00008000 P 11/22/14 8.0 0.06 0.09
WIN 141122P00009000 P 11/22/14 9.0 0.05 0.25
WIN 141122P00010000 P 11/22/14 10.0 0.00 0.31
WIN 141122P00011000 P 11/22/14 11.0 0.41 0.69
WIN 141122P00012000 P 11/22/14 12.0 0.83 1.05
WIN 141122P00013000 P 11/22/14 13.0 1.56 1.93
WIN 141122P00014000 P 11/22/14 14.0 2.40 2.95
WIN 141122P00015000 P 11/22/14 15.0 3.10 3.90
WIN 141122P00016000 P 11/22/14 16.0 4.10 4.85
WIN 141122P00017000 P 11/22/14 17.0 5.10 5.95
WIN 150117C00003000 C 01/17/15 3.0 8.35 9.35
WIN 150117C00004000 C 01/17/15 4.0 7.35 8.35
WIN 150117C00005000 C 01/17/15 5.0 6.35 7.35
WIN 150117C00006000 C 01/17/15 6.0 5.35 6.05
WIN 150117C00007000 C 01/17/15 7.0 4.50 5.00
WIN 150117C00008000 C 01/17/15 8.0 3.45 4.15
WIN 150117C00009000 C 01/17/15 9.0 2.65 2.90
WIN 150117C00010000 C 01/17/15 10.0 1.84 1.90
WIN 150117C00011000 C 01/17/15 11.0 0.82 1.15
WIN 150117C00012000 C 01/17/15 12.0 0.40 0.70
WIN 150117C00013000 C 01/17/15 13.0 0.16 0.22
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.22
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.25
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.23
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.26
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.22
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.25
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.23
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.28
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.08
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.11
WIN 150117P00007000 P 01/17/15 7.0 0.05 0.12
WIN 150117P00008000 P 01/17/15 8.0 0.00 0.23
WIN 150117P00009000 P 01/17/15 9.0 0.05 0.35
WIN 150117P00010000 P 01/17/15 10.0 0.35 0.43
WIN 150117P00011000 P 01/17/15 11.0 0.54 0.85
WIN 150117P00012000 P 01/17/15 12.0 1.01 1.36
WIN 150117P00013000 P 01/17/15 13.0 1.77 2.19
WIN 150117P00014000 P 01/17/15 14.0 2.71 3.25
WIN 150117P00015000 P 01/17/15 15.0 3.50 4.20
WIN 150117P00016000 P 01/17/15 16.0 4.40 5.20
WIN 150117P00017000 P 01/17/15 17.0 5.25 6.25
WIN 150117P00019000 P 01/17/15 19.0 7.35 8.25
WIN 150117P00020000 P 01/17/15 20.0 8.35 9.25
WIN 150220C00002000 C 02/20/15 2.0 9.35 10.35
WIN 150220C00003000 C 02/20/15 3.0 8.35 9.35
WIN 150220C00004000 C 02/20/15 4.0 7.35 8.35
WIN 150220C00005000 C 02/20/15 5.0 6.35 7.35
WIN 150220C00006000 C 02/20/15 6.0 5.35 6.35
WIN 150220C00007000 C 02/20/15 7.0 4.45 5.25
WIN 150220C00008000 C 02/20/15 8.0 3.45 4.25
WIN 150220C00009000 C 02/20/15 9.0 2.51 3.35
WIN 150220C00010000 C 02/20/15 10.0 1.72 2.06
WIN 150220C00011000 C 02/20/15 11.0 0.93 1.18
WIN 150220C00012000 C 02/20/15 12.0 0.40 0.65
WIN 150220C00013000 C 02/20/15 13.0 0.20 0.50
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.38
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.39
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.30
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.29
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.27
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 0.27
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.29
WIN 150220P00008000 P 02/20/15 8.0 0.00 0.32
WIN 150220P00009000 P 02/20/15 9.0 0.15 0.37
WIN 150220P00010000 P 02/20/15 10.0 0.28 0.55
WIN 150220P00011000 P 02/20/15 11.0 0.58 1.04
WIN 150220P00012000 P 02/20/15 12.0 1.13 1.55
WIN 150220P00013000 P 02/20/15 13.0 1.85 2.27
WIN 150220P00014000 P 02/20/15 14.0 2.71 3.30
WIN 150220P00015000 P 02/20/15 15.0 3.50 4.25
WIN 150220P00016000 P 02/20/15 16.0 4.40 5.20
WIN 150220P00017000 P 02/20/15 17.0 5.25 6.25
WIN 150220P00018000 P 02/20/15 18.0 6.25 7.25
WIN 160115C00003000 C 01/15/16 3.0 8.35 9.35
WIN 160115C00005000 C 01/15/16 5.0 6.35 7.25
WIN 160115C00007000 C 01/15/16 7.0 4.50 5.15
WIN 160115C00010000 C 01/15/16 10.0 1.70 2.10
WIN 160115C00012000 C 01/15/16 12.0 0.75 0.95
WIN 160115C00015000 C 01/15/16 15.0 0.30 0.50
WIN 160115P00003000 P 01/15/16 3.0 0.00 0.34
WIN 160115P00005000 P 01/15/16 5.0 0.00 0.30
WIN 160115P00007000 P 01/15/16 7.0 0.20 0.44
WIN 160115P00010000 P 01/15/16 10.0 1.15 1.35
WIN 160115P00012000 P 01/15/16 12.0 2.11 2.60
WIN 160115P00015000 P 01/15/16 15.0 4.65 5.40

OPRA data is delayed 15 minutes.