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 Mar 30 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 150417C00001000 C 04/17/15 1.0 5.35 6.50
WIN 150417C00002000 C 04/17/15 2.0 3.75 5.45
WIN 150417C00003000 C 04/17/15 3.0 2.99 4.50
WIN 150417C00004000 C 04/17/15 4.0 2.31 3.50
WIN 150417C00005000 C 04/17/15 5.0 1.18 2.49
WIN 150417C00006000 C 04/17/15 6.0 0.23 1.41
WIN 150417C00007000 C 04/17/15 7.0 0.35 0.43
WIN 150417C00008000 C 04/17/15 8.0 0.02 0.10
WIN 150417C00009000 C 04/17/15 9.0 0.00 0.05
WIN 150417C00010000 C 04/17/15 10.0 0.00 0.05
WIN 150417C00011000 C 04/17/15 11.0 0.00 0.05
WIN 150417C00012000 C 04/17/15 12.0 0.00 0.25
WIN 150417C00013000 C 04/17/15 13.0 0.00 0.25
WIN 150417C00014000 C 04/17/15 14.0 0.00 0.15
WIN 150417C00015000 C 04/17/15 15.0 0.00 0.25
WIN 150417C00016000 C 04/17/15 16.0 0.00 0.25
WIN 150417C00017000 C 04/17/15 17.0 0.00 0.25
WIN 150417P00001000 P 04/17/15 1.0 0.00 0.25
WIN 150417P00002000 P 04/17/15 2.0 0.00 0.25
WIN 150417P00003000 P 04/17/15 3.0 0.00 0.25
WIN 150417P00004000 P 04/17/15 4.0 0.00 0.25
WIN 150417P00005000 P 04/17/15 5.0 0.00 0.25
WIN 150417P00006000 P 04/17/15 6.0 0.01 0.25
WIN 150417P00007000 P 04/17/15 7.0 0.09 0.15
WIN 150417P00008000 P 04/17/15 8.0 0.73 0.80
WIN 150417P00009000 P 04/17/15 9.0 1.69 1.77
WIN 150417P00010000 P 04/17/15 10.0 1.34 3.05
WIN 150417P00011000 P 04/17/15 11.0 2.26 3.85
WIN 150417P00012000 P 04/17/15 12.0 2.91 4.85
WIN 150417P00013000 P 04/17/15 13.0 3.90 7.25
WIN 150417P00014000 P 04/17/15 14.0 4.90 8.25
WIN 150417P00015000 P 04/17/15 15.0 6.05 9.35
WIN 150417P00016000 P 04/17/15 16.0 6.85 8.85
WIN 150417P00017000 P 04/17/15 17.0 7.90 11.20
WIN 150515C00001000 C 05/15/15 1.0 6.05 6.50
WIN 150515C00002000 C 05/15/15 2.0 4.10 6.80
WIN 150515C00003000 C 05/15/15 3.0 3.65 4.55
WIN 150515C00004000 C 05/15/15 4.0 3.05 3.50
WIN 150515C00005000 C 05/15/15 5.0 2.10 2.48
WIN 150515C00006000 C 05/15/15 6.0 1.00 1.93
WIN 150515C00007000 C 05/15/15 7.0 0.46 0.55
WIN 150515C00008000 C 05/15/15 8.0 0.12 0.15
WIN 150515C00009000 C 05/15/15 9.0 0.03 0.07
WIN 150515C00010000 C 05/15/15 10.0 0.00 0.05
WIN 150515C00011000 C 05/15/15 11.0 0.00 0.15
WIN 150515C00012000 C 05/15/15 12.0 0.00 0.05
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.25
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.25
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.25
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.25
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.25
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.25
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.25
WIN 150515P00001000 P 05/15/15 1.0 0.00 0.25
WIN 150515P00002000 P 05/15/15 2.0 0.00 0.25
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.25
WIN 150515P00004000 P 05/15/15 4.0 0.01 0.15
WIN 150515P00005000 P 05/15/15 5.0 0.03 0.24
WIN 150515P00006000 P 05/15/15 6.0 0.06 0.25
WIN 150515P00007000 P 05/15/15 7.0 0.24 0.28
WIN 150515P00008000 P 05/15/15 8.0 0.85 0.96
WIN 150515P00009000 P 05/15/15 9.0 1.67 2.02
WIN 150515P00010000 P 05/15/15 10.0 0.32 3.00
WIN 150515P00011000 P 05/15/15 11.0 1.30 5.35
WIN 150515P00012000 P 05/15/15 12.0 2.37 6.50
WIN 150515P00013000 P 05/15/15 13.0 3.40 7.95
WIN 150515P00014000 P 05/15/15 14.0 4.30 8.95
WIN 150515P00015000 P 05/15/15 15.0 5.45 9.95
WIN 150515P00016000 P 05/15/15 16.0 6.45 10.95
WIN 150515P00017000 P 05/15/15 17.0 7.45 11.95
WIN 150515P00018000 P 05/15/15 18.0 8.40 13.00
WIN 150515P00019000 P 05/15/15 19.0 9.45 13.95
WIN 150821C00001000 C 08/21/15 1.0 5.95 7.10
WIN 150821C00002000 C 08/21/15 2.0 4.60 6.65
WIN 150821C00003000 C 08/21/15 3.0 3.55 5.40
WIN 150821C00004000 C 08/21/15 4.0 2.86 4.65
WIN 150821C00005000 C 08/21/15 5.0 2.10 2.98
WIN 150821C00006000 C 08/21/15 6.0 1.35 1.49
WIN 150821C00007000 C 08/21/15 7.0 0.66 0.80
WIN 150821C00008000 C 08/21/15 8.0 0.31 0.35
WIN 150821C00009000 C 08/21/15 9.0 0.07 0.25
WIN 150821C00010000 C 08/21/15 10.0 0.06 0.15
WIN 150821C00011000 C 08/21/15 11.0 0.01 0.10
WIN 150821C00012000 C 08/21/15 12.0 0.00 0.16
WIN 150821C00013000 C 08/21/15 13.0 0.00 0.25
WIN 150821C00014000 C 08/21/15 14.0 0.00 0.25
WIN 150821C00015000 C 08/21/15 15.0 0.00 0.25
WIN 150821C00016000 C 08/21/15 16.0 0.00 0.25
WIN 150821C00017000 C 08/21/15 17.0 0.00 0.25
WIN 150821P00001000 P 08/21/15 1.0 0.00 0.25
WIN 150821P00002000 P 08/21/15 2.0 0.01 0.25
WIN 150821P00003000 P 08/21/15 3.0 0.04 0.25
WIN 150821P00004000 P 08/21/15 4.0 0.06 0.25
WIN 150821P00005000 P 08/21/15 5.0 0.08 0.25
WIN 150821P00006000 P 08/21/15 6.0 0.20 0.28
WIN 150821P00007000 P 08/21/15 7.0 0.53 0.63
WIN 150821P00008000 P 08/21/15 8.0 1.17 1.27
WIN 150821P00009000 P 08/21/15 9.0 2.00 2.09
WIN 150821P00010000 P 08/21/15 10.0 2.87 3.05
WIN 150821P00011000 P 08/21/15 11.0 2.04 5.70
WIN 150821P00012000 P 08/21/15 12.0 2.92 6.70
WIN 150821P00013000 P 08/21/15 13.0 3.85 7.75
WIN 150821P00014000 P 08/21/15 14.0 4.80 9.20
WIN 150821P00015000 P 08/21/15 15.0 5.55 10.15
WIN 150821P00016000 P 08/21/15 16.0 6.60 11.20
WIN 150821P00017000 P 08/21/15 17.0 7.75 11.20
WIN 151120C00001000 C 11/20/15 1.0 5.00 8.65
WIN 151120C00002000 C 11/20/15 2.0 3.20 7.65
WIN 151120C00003000 C 11/20/15 3.0 2.19 6.65
WIN 151120C00004000 C 11/20/15 4.0 1.17 5.70
WIN 151120C00005000 C 11/20/15 5.0 0.57 4.35
WIN 151120C00006000 C 11/20/15 6.0 1.40 1.54
WIN 151120C00007000 C 11/20/15 7.0 0.76 0.89
WIN 151120C00008000 C 11/20/15 8.0 0.40 0.52
WIN 151120C00009000 C 11/20/15 9.0 0.20 0.31
WIN 151120C00010000 C 11/20/15 10.0 0.10 0.25
WIN 151120C00011000 C 11/20/15 11.0 0.05 0.25
WIN 151120C00012000 C 11/20/15 12.0 0.03 0.25
WIN 151120C00013000 C 11/20/15 13.0 0.01 0.25
WIN 151120C00014000 C 11/20/15 14.0 0.00 0.25
WIN 151120C00015000 C 11/20/15 15.0 0.00 0.25
WIN 151120C00016000 C 11/20/15 16.0 0.00 0.25
WIN 151120P00001000 P 11/20/15 1.0 0.00 0.25
WIN 151120P00002000 P 11/20/15 2.0 0.04 0.25
WIN 151120P00003000 P 11/20/15 3.0 0.06 0.25
WIN 151120P00004000 P 11/20/15 4.0 0.08 0.25
WIN 151120P00005000 P 11/20/15 5.0 0.14 0.25
WIN 151120P00006000 P 11/20/15 6.0 0.33 0.45
WIN 151120P00007000 P 11/20/15 7.0 0.72 0.87
WIN 151120P00008000 P 11/20/15 8.0 1.37 1.50
WIN 151120P00009000 P 11/20/15 9.0 2.18 2.32
WIN 151120P00010000 P 11/20/15 10.0 3.05 3.25
WIN 151120P00011000 P 11/20/15 11.0 3.90 4.35
WIN 151120P00012000 P 11/20/15 12.0 2.70 7.25
WIN 151120P00013000 P 11/20/15 13.0 3.75 8.20
WIN 151120P00014000 P 11/20/15 14.0 4.70 9.25
WIN 151120P00015000 P 11/20/15 15.0 5.70 10.15
WIN 151120P00016000 P 11/20/15 16.0 6.70 10.35
WIN 160115C00003000 C 01/15/16 3.0 2.09 6.70
WIN 160115C00005000 C 01/15/16 5.0 0.42 4.90
WIN 160115C00007000 C 01/15/16 7.0 0.80 0.95
WIN 160115C00010000 C 01/15/16 10.0 0.10 0.25
WIN 160115C00012000 C 01/15/16 12.0 0.03 0.11
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.20
WIN 160115P00003000 P 01/15/16 3.0 0.08 0.25
WIN 160115P00005000 P 01/15/16 5.0 0.19 0.25
WIN 160115P00007000 P 01/15/16 7.0 0.95 1.03
WIN 160115P00010000 P 01/15/16 10.0 3.20 3.40
WIN 160115P00012000 P 01/15/16 12.0 2.80 7.45
WIN 160115P00015000 P 01/15/16 15.0 7.25 10.40
WIN 170120C00003000 C 01/20/17 3.0 2.03 6.00
WIN 170120C00005000 C 01/20/17 5.0 0.10 4.50
WIN 170120C00008000 C 01/20/17 8.0 0.70 0.87
WIN 170120C00010000 C 01/20/17 10.0 0.25 0.77
WIN 170120C00012000 C 01/20/17 12.0 0.11 0.40
WIN 170120C00015000 C 01/20/17 15.0 0.04 0.25
WIN 170120C00017000 C 01/20/17 17.0 0.02 0.25
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.25
WIN 170120P00003000 P 01/20/17 3.0 0.13 0.50
WIN 170120P00005000 P 01/20/17 5.0 0.46 0.70
WIN 170120P00008000 P 01/20/17 8.0 1.75 2.44
WIN 170120P00010000 P 01/20/17 10.0 3.80 4.10
WIN 170120P00012000 P 01/20/17 12.0 5.60 5.90
WIN 170120P00015000 P 01/20/17 15.0 6.00 10.90
WIN 170120P00017000 P 01/20/17 17.0 8.00 12.85
WIN 170120P00020000 P 01/20/17 20.0 11.00 15.60

OPRA data is delayed 15 minutes.