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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 141122C00001000 C 11/22/14 1.0 8.75 9.65
WIN 141122C00002000 C 11/22/14 2.0 7.70 8.80
WIN 141122C00003000 C 11/22/14 3.0 6.70 7.70
WIN 141122C00004000 C 11/22/14 4.0 5.75 6.70
WIN 141122C00005000 C 11/22/14 5.0 4.80 5.55
WIN 141122C00006000 C 11/22/14 6.0 3.85 4.55
WIN 141122C00007000 C 11/22/14 7.0 2.85 3.55
WIN 141122C00008000 C 11/22/14 8.0 2.00 2.44
WIN 141122C00009000 C 11/22/14 9.0 1.05 1.39
WIN 141122C00010000 C 11/22/14 10.0 0.40 0.48
WIN 141122C00011000 C 11/22/14 11.0 0.02 0.09
WIN 141122C00012000 C 11/22/14 12.0 0.00 0.05
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.03
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.16
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.17
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.15
WIN 141122C00017000 C 11/22/14 17.0 0.00 0.15
WIN 141122C00018000 C 11/22/14 18.0 0.00 0.15
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.15
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.16
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.16
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.16
WIN 141122P00005000 P 11/22/14 5.0 0.00 0.18
WIN 141122P00006000 P 11/22/14 6.0 0.00 0.16
WIN 141122P00007000 P 11/22/14 7.0 0.00 0.16
WIN 141122P00008000 P 11/22/14 8.0 0.00 0.15
WIN 141122P00009000 P 11/22/14 9.0 0.01 0.10
WIN 141122P00010000 P 11/22/14 10.0 0.22 0.25
WIN 141122P00011000 P 11/22/14 11.0 0.73 0.98
WIN 141122P00012000 P 11/22/14 12.0 1.59 2.06
WIN 141122P00013000 P 11/22/14 13.0 2.47 3.15
WIN 141122P00014000 P 11/22/14 14.0 3.45 4.00
WIN 141122P00015000 P 11/22/14 15.0 4.45 5.05
WIN 141122P00016000 P 11/22/14 16.0 5.40 6.00
WIN 141122P00017000 P 11/22/14 17.0 6.35 7.15
WIN 141122P00018000 P 11/22/14 18.0 7.35 8.25
WIN 141220C00002000 C 12/20/14 2.0 7.75 8.70
WIN 141220C00003000 C 12/20/14 3.0 6.70 7.75
WIN 141220C00004000 C 12/20/14 4.0 5.70 6.70
WIN 141220C00005000 C 12/20/14 5.0 4.60 5.70
WIN 141220C00006000 C 12/20/14 6.0 3.80 4.60
WIN 141220C00007000 C 12/20/14 7.0 2.90 3.60
WIN 141220C00008000 C 12/20/14 8.0 2.02 2.49
WIN 141220C00009000 C 12/20/14 9.0 1.09 1.58
WIN 141220C00010000 C 12/20/14 10.0 0.50 0.55
WIN 141220C00011000 C 12/20/14 11.0 0.08 0.19
WIN 141220C00012000 C 12/20/14 12.0 0.00 0.22
WIN 141220C00013000 C 12/20/14 13.0 0.00 0.19
WIN 141220C00014000 C 12/20/14 14.0 0.00 0.18
WIN 141220C00015000 C 12/20/14 15.0 0.00 0.18
WIN 141220C00016000 C 12/20/14 16.0 0.00 0.19
WIN 141220C00017000 C 12/20/14 17.0 0.00 0.18
WIN 141220C00018000 C 12/20/14 18.0 0.00 0.18
WIN 141220P00002000 P 12/20/14 2.0 0.00 0.18
WIN 141220P00003000 P 12/20/14 3.0 0.00 0.18
WIN 141220P00004000 P 12/20/14 4.0 0.00 0.19
WIN 141220P00005000 P 12/20/14 5.0 0.00 0.18
WIN 141220P00006000 P 12/20/14 6.0 0.00 0.18
WIN 141220P00007000 P 12/20/14 7.0 0.00 0.20
WIN 141220P00008000 P 12/20/14 8.0 0.00 0.25
WIN 141220P00009000 P 12/20/14 9.0 0.09 0.19
WIN 141220P00010000 P 12/20/14 10.0 0.33 0.41
WIN 141220P00011000 P 12/20/14 11.0 0.82 1.20
WIN 141220P00012000 P 12/20/14 12.0 1.61 2.09
WIN 141220P00013000 P 12/20/14 13.0 2.47 3.15
WIN 141220P00014000 P 12/20/14 14.0 3.45 4.20
WIN 141220P00015000 P 12/20/14 15.0 4.45 5.20
WIN 141220P00016000 P 12/20/14 16.0 5.35 6.30
WIN 141220P00017000 P 12/20/14 17.0 6.35 7.35
WIN 141220P00018000 P 12/20/14 18.0 7.35 8.30
WIN 150117C00003000 C 01/17/15 3.0 6.80 7.55
WIN 150117C00004000 C 01/17/15 4.0 5.70 6.70
WIN 150117C00005000 C 01/17/15 5.0 4.80 5.60
WIN 150117C00006000 C 01/17/15 6.0 3.85 4.60
WIN 150117C00007000 C 01/17/15 7.0 2.88 3.55
WIN 150117C00008000 C 01/17/15 8.0 2.01 2.47
WIN 150117C00009000 C 01/17/15 9.0 1.16 1.44
WIN 150117C00010000 C 01/17/15 10.0 0.54 0.57
WIN 150117C00011000 C 01/17/15 11.0 0.18 0.23
WIN 150117C00012000 C 01/17/15 12.0 0.05 0.09
WIN 150117C00013000 C 01/17/15 13.0 0.01 0.09
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.19
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.19
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.21
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.21
WIN 150117C00018000 C 01/17/15 18.0 0.00 0.21
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.25
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.21
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.25
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.23
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.25
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.25
WIN 150117P00007000 P 01/17/15 7.0 0.00 0.13
WIN 150117P00008000 P 01/17/15 8.0 0.05 0.25
WIN 150117P00009000 P 01/17/15 9.0 0.18 0.25
WIN 150117P00010000 P 01/17/15 10.0 0.47 0.55
WIN 150117P00011000 P 01/17/15 11.0 1.00 1.29
WIN 150117P00012000 P 01/17/15 12.0 1.89 2.39
WIN 150117P00013000 P 01/17/15 13.0 2.74 3.25
WIN 150117P00014000 P 01/17/15 14.0 3.70 4.45
WIN 150117P00015000 P 01/17/15 15.0 4.70 5.45
WIN 150117P00016000 P 01/17/15 16.0 5.60 6.45
WIN 150117P00017000 P 01/17/15 17.0 6.60 7.45
WIN 150117P00018000 P 01/17/15 18.0 7.60 8.55
WIN 150117P00019000 P 01/17/15 19.0 8.45 9.90
WIN 150117P00020000 P 01/17/15 20.0 9.60 10.50
WIN 150220C00002000 C 02/20/15 2.0 7.70 8.70
WIN 150220C00003000 C 02/20/15 3.0 6.75 7.70
WIN 150220C00004000 C 02/20/15 4.0 5.75 6.70
WIN 150220C00005000 C 02/20/15 5.0 4.80 5.60
WIN 150220C00006000 C 02/20/15 6.0 3.80 4.60
WIN 150220C00007000 C 02/20/15 7.0 2.91 3.60
WIN 150220C00008000 C 02/20/15 8.0 1.99 2.47
WIN 150220C00009000 C 02/20/15 9.0 1.12 1.53
WIN 150220C00010000 C 02/20/15 10.0 0.53 0.67
WIN 150220C00011000 C 02/20/15 11.0 0.11 0.35
WIN 150220C00012000 C 02/20/15 12.0 0.02 0.25
WIN 150220C00013000 C 02/20/15 13.0 0.01 0.20
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.25
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 0.25
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.25
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.25
WIN 150220P00008000 P 02/20/15 8.0 0.03 0.25
WIN 150220P00009000 P 02/20/15 9.0 0.21 0.40
WIN 150220P00010000 P 02/20/15 10.0 0.57 0.70
WIN 150220P00011000 P 02/20/15 11.0 1.06 1.35
WIN 150220P00012000 P 02/20/15 12.0 1.91 2.41
WIN 150220P00013000 P 02/20/15 13.0 2.70 3.45
WIN 150220P00014000 P 02/20/15 14.0 3.70 4.45
WIN 150220P00015000 P 02/20/15 15.0 4.70 5.50
WIN 150220P00016000 P 02/20/15 16.0 5.60 6.55
WIN 150220P00017000 P 02/20/15 17.0 6.60 7.55
WIN 150220P00018000 P 02/20/15 18.0 7.60 8.55
WIN 150515C00003000 C 05/15/15 3.0 6.70 7.70
WIN 150515C00004000 C 05/15/15 4.0 4.05 8.55
WIN 150515C00005000 C 05/15/15 5.0 4.40 6.05
WIN 150515C00006000 C 05/15/15 6.0 2.61 5.60
WIN 150515C00007000 C 05/15/15 7.0 2.80 3.60
WIN 150515C00008000 C 05/15/15 8.0 1.98 2.50
WIN 150515C00009000 C 05/15/15 9.0 1.12 1.62
WIN 150515C00010000 C 05/15/15 10.0 0.48 0.90
WIN 150515C00011000 C 05/15/15 11.0 0.15 0.40
WIN 150515C00012000 C 05/15/15 12.0 0.00 0.20
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.32
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.30
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 0.30
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.26
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.25
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.25
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.30
WIN 150515P00005000 P 05/15/15 5.0 0.00 0.49
WIN 150515P00006000 P 05/15/15 6.0 0.00 0.42
WIN 150515P00007000 P 05/15/15 7.0 0.00 0.46
WIN 150515P00008000 P 05/15/15 8.0 0.03 0.63
WIN 150515P00009000 P 05/15/15 9.0 0.40 0.64
WIN 150515P00010000 P 05/15/15 10.0 0.72 1.15
WIN 150515P00011000 P 05/15/15 11.0 1.37 1.87
WIN 150515P00012000 P 05/15/15 12.0 2.05 2.80
WIN 150515P00013000 P 05/15/15 13.0 3.00 3.80
WIN 150515P00014000 P 05/15/15 14.0 2.91 4.75
WIN 150515P00015000 P 05/15/15 15.0 3.65 6.85
WIN 150515P00016000 P 05/15/15 16.0 4.85 8.60
WIN 150515P00017000 P 05/15/15 17.0 5.80 9.65
WIN 150515P00018000 P 05/15/15 18.0 7.15 9.35
WIN 150515P00019000 P 05/15/15 19.0 8.80 9.70
WIN 160115C00003000 C 01/15/16 3.0 6.25 8.20
WIN 160115C00005000 C 01/15/16 5.0 4.40 6.00
WIN 160115C00007000 C 01/15/16 7.0 2.49 4.00
WIN 160115C00010000 C 01/15/16 10.0 0.65 1.25
WIN 160115C00012000 C 01/15/16 12.0 0.20 0.37
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.38
WIN 160115P00003000 P 01/15/16 3.0 0.00 0.56
WIN 160115P00005000 P 01/15/16 5.0 0.05 0.86
WIN 160115P00007000 P 01/15/16 7.0 0.30 0.50
WIN 160115P00010000 P 01/15/16 10.0 1.25 1.86
WIN 160115P00012000 P 01/15/16 12.0 2.40 3.90
WIN 160115P00015000 P 01/15/16 15.0 5.05 7.00
WIN 170120C00003000 C 01/20/17 3.0 6.20 8.25
WIN 170120C00005000 C 01/20/17 5.0 3.25 7.25
WIN 170120C00008000 C 01/20/17 8.0 1.60 2.73
WIN 170120C00010000 C 01/20/17 10.0 0.37 1.37
WIN 170120C00012000 C 01/20/17 12.0 0.12 1.00
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.65
WIN 170120C00017000 C 01/20/17 17.0 0.00 1.00
WIN 170120C00020000 C 01/20/17 20.0 0.00 1.00
WIN 170120P00003000 P 01/20/17 3.0 0.00 1.00
WIN 170120P00005000 P 01/20/17 5.0 0.00 1.00
WIN 170120P00008000 P 01/20/17 8.0 0.82 1.30
WIN 170120P00010000 P 01/20/17 10.0 2.00 2.45
WIN 170120P00012000 P 01/20/17 12.0 3.40 5.00
WIN 170120P00015000 P 01/20/17 15.0 6.00 8.00
WIN 170120P00017000 P 01/20/17 17.0 7.90 10.10
WIN 170120P00020000 P 01/20/17 20.0 10.25 13.20

OPRA data is delayed 15 minutes.