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 (2016-06-17)Premium Content

Windstream Holdings Inc (WIN)
As of Jul 27 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 160819C00001000 C 08/19/16 1.0 8.00 8.80
WIN 160819C00002000 C 08/19/16 2.0 7.10 7.60
WIN 160819C00003000 C 08/19/16 3.0 6.00 6.70
WIN 160819C00004000 C 08/19/16 4.0 5.10 5.55
WIN 160819C00005000 C 08/19/16 5.0 3.90 4.55
WIN 160819C00006000 C 08/19/16 6.0 2.97 3.55
WIN 160819C00007000 C 08/19/16 7.0 1.71 2.50
WIN 160819C00008000 C 08/19/16 8.0 1.00 1.45
WIN 160819C00009000 C 08/19/16 9.0 0.43 0.53
WIN 160819C00010000 C 08/19/16 10.0 0.04 0.15
WIN 160819C00011000 C 08/19/16 11.0 0.00 0.05
WIN 160819C00012000 C 08/19/16 12.0 0.00 0.18
WIN 160819C00013000 C 08/19/16 13.0 0.00 0.17
WIN 160819C00014000 C 08/19/16 14.0 0.00 0.17
WIN 160819C00015000 C 08/19/16 15.0 0.00 0.15
WIN 160819C00016000 C 08/19/16 16.0 0.00 0.16
WIN 160819P00001000 P 08/19/16 1.0 0.00 0.16
WIN 160819P00002000 P 08/19/16 2.0 0.00 0.16
WIN 160819P00003000 P 08/19/16 3.0 0.00 0.16
WIN 160819P00004000 P 08/19/16 4.0 0.00 0.17
WIN 160819P00005000 P 08/19/16 5.0 0.00 0.18
WIN 160819P00006000 P 08/19/16 6.0 0.00 0.18
WIN 160819P00007000 P 08/19/16 7.0 0.00 0.20
WIN 160819P00008000 P 08/19/16 8.0 0.01 0.13
WIN 160819P00009000 P 08/19/16 9.0 0.26 0.33
WIN 160819P00010000 P 08/19/16 10.0 0.53 1.51
WIN 160819P00011000 P 08/19/16 11.0 1.49 2.21
WIN 160819P00012000 P 08/19/16 12.0 2.52 3.35
WIN 160819P00013000 P 08/19/16 13.0 3.55 4.00
WIN 160819P00014000 P 08/19/16 14.0 4.65 5.25
WIN 160819P00015000 P 08/19/16 15.0 5.65 6.00
WIN 160819P00016000 P 08/19/16 16.0 6.65 7.25
WIN 160916C00001000 C 09/16/16 1.0 8.10 8.50
WIN 160916C00002000 C 09/16/16 2.0 7.00 7.75
WIN 160916C00003000 C 09/16/16 3.0 6.10 6.70
WIN 160916C00004000 C 09/16/16 4.0 5.00 5.70
WIN 160916C00005000 C 09/16/16 5.0 4.10 4.60
WIN 160916C00006000 C 09/16/16 6.0 3.00 3.70
WIN 160916C00007000 C 09/16/16 7.0 1.98 2.66
WIN 160916C00008000 C 09/16/16 8.0 0.69 1.82
WIN 160916C00009000 C 09/16/16 9.0 0.54 0.67
WIN 160916C00010000 C 09/16/16 10.0 0.15 0.24
WIN 160916C00011000 C 09/16/16 11.0 0.00 0.23
WIN 160916C00012000 C 09/16/16 12.0 0.00 0.20
WIN 160916C00013000 C 09/16/16 13.0 0.00 0.18
WIN 160916C00014000 C 09/16/16 14.0 0.00 0.18
WIN 160916C00015000 C 09/16/16 15.0 0.00 0.18
WIN 160916C00016000 C 09/16/16 16.0 0.00 0.18
WIN 160916C00017000 C 09/16/16 17.0 0.00 0.17
WIN 160916C00018000 C 09/16/16 18.0 0.00 0.17
WIN 160916P00001000 P 09/16/16 1.0 0.00 0.16
WIN 160916P00002000 P 09/16/16 2.0 0.00 0.16
WIN 160916P00003000 P 09/16/16 3.0 0.00 0.19
WIN 160916P00004000 P 09/16/16 4.0 0.00 0.20
WIN 160916P00005000 P 09/16/16 5.0 0.00 0.20
WIN 160916P00006000 P 09/16/16 6.0 0.00 0.20
WIN 160916P00007000 P 09/16/16 7.0 0.01 0.23
WIN 160916P00008000 P 09/16/16 8.0 0.05 0.23
WIN 160916P00009000 P 09/16/16 9.0 0.41 0.50
WIN 160916P00010000 P 09/16/16 10.0 0.90 1.19
WIN 160916P00011000 P 09/16/16 11.0 1.69 2.37
WIN 160916P00012000 P 09/16/16 12.0 2.78 3.20
WIN 160916P00013000 P 09/16/16 13.0 3.75 4.10
WIN 160916P00014000 P 09/16/16 14.0 4.75 5.35
WIN 160916P00015000 P 09/16/16 15.0 5.60 6.25
WIN 160916P00016000 P 09/16/16 16.0 6.70 7.10
WIN 160916P00017000 P 09/16/16 17.0 7.65 8.10
WIN 160916P00018000 P 09/16/16 18.0 8.50 9.10
WIN 161118C00001000 C 11/18/16 1.0 8.00 8.80
WIN 161118C00002000 C 11/18/16 2.0 4.95 7.55
WIN 161118C00003000 C 11/18/16 3.0 3.95 6.55
WIN 161118C00004000 C 11/18/16 4.0 2.97 5.55
WIN 161118C00005000 C 11/18/16 5.0 3.00 4.55
WIN 161118C00006000 C 11/18/16 6.0 2.10 3.55
WIN 161118C00007000 C 11/18/16 7.0 1.48 3.00
WIN 161118C00008000 C 11/18/16 8.0 1.14 1.80
WIN 161118C00009000 C 11/18/16 9.0 0.70 0.87
WIN 161118C00010000 C 11/18/16 10.0 0.32 0.50
WIN 161118C00011000 C 11/18/16 11.0 0.12 0.25
WIN 161118C00012000 C 11/18/16 12.0 0.01 0.32
WIN 161118C00013000 C 11/18/16 13.0 0.00 0.28
WIN 161118C00014000 C 11/18/16 14.0 0.00 0.27
WIN 161118C00015000 C 11/18/16 15.0 0.00 0.10
WIN 161118C00016000 C 11/18/16 16.0 0.00 0.25
WIN 161118P00001000 P 11/18/16 1.0 0.00 0.24
WIN 161118P00002000 P 11/18/16 2.0 0.00 0.28
WIN 161118P00003000 P 11/18/16 3.0 0.00 0.28
WIN 161118P00004000 P 11/18/16 4.0 0.00 0.28
WIN 161118P00005000 P 11/18/16 5.0 0.00 0.31
WIN 161118P00006000 P 11/18/16 6.0 0.05 0.36
WIN 161118P00007000 P 11/18/16 7.0 0.17 0.38
WIN 161118P00008000 P 11/18/16 8.0 0.43 0.60
WIN 161118P00009000 P 11/18/16 9.0 0.87 1.00
WIN 161118P00010000 P 11/18/16 10.0 1.40 3.05
WIN 161118P00011000 P 11/18/16 11.0 2.12 4.00
WIN 161118P00012000 P 11/18/16 12.0 3.00 5.40
WIN 161118P00013000 P 11/18/16 13.0 3.85 5.95
WIN 161118P00014000 P 11/18/16 14.0 4.70 5.60
WIN 161118P00015000 P 11/18/16 15.0 6.00 7.70
WIN 161118P00016000 P 11/18/16 16.0 7.00 8.70
WIN 170120C00002000 C 01/20/17 2.0 6.75 7.60
WIN 170120C00003000 C 01/20/17 3.0 5.75 6.75
WIN 170120C00004000 C 01/20/17 4.0 3.15 5.60
WIN 170120C00005000 C 01/20/17 5.0 3.75 4.55
WIN 170120C00006000 C 01/20/17 6.0 2.00 3.80
WIN 170120C00007000 C 01/20/17 7.0 1.00 2.80
WIN 170120C00008000 C 01/20/17 8.0 1.21 1.80
WIN 170120C00009000 C 01/20/17 9.0 0.74 0.97
WIN 170120C00010000 C 01/20/17 10.0 0.39 0.60
WIN 170120C00011000 C 01/20/17 11.0 0.01 0.70
WIN 170120C00012000 C 01/20/17 12.0 0.02 0.42
WIN 170120C00013000 C 01/20/17 13.0 0.00 0.36
WIN 170120C00014000 C 01/20/17 14.0 0.00 0.33
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.31
WIN 170120C00016000 C 01/20/17 16.0 0.00 0.31
WIN 170120C00017000 C 01/20/17 17.0 0.00 0.30
WIN 170120C00020000 C 01/20/17 20.0 0.00 0.29
WIN 170120P00002000 P 01/20/17 2.0 0.00 0.34
WIN 170120P00003000 P 01/20/17 3.0 0.01 0.35
WIN 170120P00004000 P 01/20/17 4.0 0.01 0.37
WIN 170120P00005000 P 01/20/17 5.0 0.04 0.35
WIN 170120P00006000 P 01/20/17 6.0 0.14 0.50
WIN 170120P00007000 P 01/20/17 7.0 0.29 0.50
WIN 170120P00008000 P 01/20/17 8.0 0.65 0.87
WIN 170120P00009000 P 01/20/17 9.0 1.17 1.39
WIN 170120P00010000 P 01/20/17 10.0 1.72 3.50
WIN 170120P00011000 P 01/20/17 11.0 2.21 4.00
WIN 170120P00012000 P 01/20/17 12.0 2.41 4.00
WIN 170120P00013000 P 01/20/17 13.0 4.15 5.00
WIN 170120P00014000 P 01/20/17 14.0 5.10 6.00
WIN 170120P00015000 P 01/20/17 15.0 6.10 6.80
WIN 170120P00016000 P 01/20/17 16.0 7.10 8.90
WIN 170120P00017000 P 01/20/17 17.0 7.75 9.00
WIN 170120P00020000 P 01/20/17 20.0 10.95 11.80
WIN 170217C00001000 C 02/17/17 1.0 5.95 8.80
WIN 170217C00002000 C 02/17/17 2.0 4.95 7.75
WIN 170217C00003000 C 02/17/17 3.0 3.95 6.75
WIN 170217C00004000 C 02/17/17 4.0 4.35 5.70
WIN 170217C00005000 C 02/17/17 5.0 1.97 4.70
WIN 170217C00006000 C 02/17/17 6.0 0.97 3.70
WIN 170217C00007000 C 02/17/17 7.0 0.16 3.00
WIN 170217C00008000 C 02/17/17 8.0 1.14 1.95
WIN 170217C00009000 C 02/17/17 9.0 0.00 2.00
WIN 170217C00010000 C 02/17/17 10.0 0.00 1.18
WIN 170217C00011000 C 02/17/17 11.0 0.09 0.66
WIN 170217C00012000 C 02/17/17 12.0 0.00 0.45
WIN 170217C00013000 C 02/17/17 13.0 0.00 0.40
WIN 170217C00014000 C 02/17/17 14.0 0.00 0.37
WIN 170217C00015000 C 02/17/17 15.0 0.00 0.35
WIN 170217C00016000 C 02/17/17 16.0 0.00 0.33
WIN 170217C00017000 C 02/17/17 17.0 0.00 0.30
WIN 170217P00001000 P 02/17/17 1.0 0.00 0.36
WIN 170217P00002000 P 02/17/17 2.0 0.00 0.37
WIN 170217P00003000 P 02/17/17 3.0 0.00 0.38
WIN 170217P00004000 P 02/17/17 4.0 0.00 0.40
WIN 170217P00005000 P 02/17/17 5.0 0.03 0.46
WIN 170217P00006000 P 02/17/17 6.0 0.15 0.50
WIN 170217P00007000 P 02/17/17 7.0 0.33 0.63
WIN 170217P00008000 P 02/17/17 8.0 0.32 4.75
WIN 170217P00009000 P 02/17/17 9.0 1.16 4.55
WIN 170217P00010000 P 02/17/17 10.0 1.74 2.20
WIN 170217P00011000 P 02/17/17 11.0 2.55 5.05
WIN 170217P00012000 P 02/17/17 12.0 3.45 5.75
WIN 170217P00013000 P 02/17/17 13.0 2.41 6.75
WIN 170217P00014000 P 02/17/17 14.0 5.15 6.00
WIN 170217P00015000 P 02/17/17 15.0 6.10 6.90
WIN 170217P00016000 P 02/17/17 16.0 5.75 8.05
WIN 170217P00017000 P 02/17/17 17.0 8.05 9.25
WIN 180119C00003000 C 01/19/18 3.0 3.90 8.40
WIN 180119C00005000 C 01/19/18 5.0 1.90 5.25
WIN 180119C00007000 C 01/19/18 7.0 0.75 4.90
WIN 180119C00010000 C 01/19/18 10.0 0.70 1.60
WIN 180119C00012000 C 01/19/18 12.0 0.00 1.20
WIN 180119C00015000 C 01/19/18 15.0 0.10 0.45
WIN 180119P00003000 P 01/19/18 3.0 0.00 4.75
WIN 180119P00005000 P 01/19/18 5.0 0.30 4.85
WIN 180119P00007000 P 01/19/18 7.0 0.70 4.90
WIN 180119P00010000 P 01/19/18 10.0 1.00 5.60
WIN 180119P00012000 P 01/19/18 12.0 2.50 7.20
WIN 180119P00015000 P 01/19/18 15.0 5.35 10.00

OPRA data is delayed 15 minutes.