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 (2014-12-19)Premium Content

Windstream Holdings Inc (WIN)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 150220C00002000 C 02/20/15 2.0 5.70 6.45
WIN 150220C00003000 C 02/20/15 3.0 3.20 5.45
WIN 150220C00004000 C 02/20/15 4.0 2.51 5.95
WIN 150220C00005000 C 02/20/15 5.0 1.52 4.95
WIN 150220C00006000 C 02/20/15 6.0 0.94 2.41
WIN 150220C00007000 C 02/20/15 7.0 0.95 1.50
WIN 150220C00008000 C 02/20/15 8.0 0.31 0.39
WIN 150220C00009000 C 02/20/15 9.0 0.04 0.05
WIN 150220C00010000 C 02/20/15 10.0 0.00 0.05
WIN 150220C00011000 C 02/20/15 11.0 0.00 0.04
WIN 150220C00012000 C 02/20/15 12.0 0.00 0.04
WIN 150220C00013000 C 02/20/15 13.0 0.00 0.15
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.40
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.38
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.50
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.50
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.38
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.50
WIN 150220P00003000 P 02/20/15 3.0 0.00 0.50
WIN 150220P00004000 P 02/20/15 4.0 0.00 0.50
WIN 150220P00005000 P 02/20/15 5.0 0.00 0.43
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.39
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.05
WIN 150220P00008000 P 02/20/15 8.0 0.12 0.20
WIN 150220P00009000 P 02/20/15 9.0 0.76 0.93
WIN 150220P00010000 P 02/20/15 10.0 1.43 1.93
WIN 150220P00011000 P 02/20/15 11.0 2.32 2.93
WIN 150220P00012000 P 02/20/15 12.0 2.07 3.95
WIN 150220P00013000 P 02/20/15 13.0 3.05 4.95
WIN 150220P00014000 P 02/20/15 14.0 4.05 5.95
WIN 150220P00015000 P 02/20/15 15.0 5.05 6.95
WIN 150220P00016000 P 02/20/15 16.0 6.05 7.95
WIN 150220P00017000 P 02/20/15 17.0 7.05 8.95
WIN 150220P00018000 P 02/20/15 18.0 7.90 11.50
WIN 150320C00001000 C 03/20/15 1.0 5.85 8.75
WIN 150320C00002000 C 03/20/15 2.0 4.55 7.90
WIN 150320C00003000 C 03/20/15 3.0 3.50 6.95
WIN 150320C00004000 C 03/20/15 4.0 2.49 6.00
WIN 150320C00005000 C 03/20/15 5.0 1.52 4.95
WIN 150320C00006000 C 03/20/15 6.0 0.60 3.90
WIN 150320C00007000 C 03/20/15 7.0 0.00 1.78
WIN 150320C00008000 C 03/20/15 8.0 0.42 0.59
WIN 150320C00009000 C 03/20/15 9.0 0.10 0.20
WIN 150320C00010000 C 03/20/15 10.0 0.00 0.10
WIN 150320C00011000 C 03/20/15 11.0 0.00 0.04
WIN 150320C00012000 C 03/20/15 12.0 0.00 0.50
WIN 150320C00013000 C 03/20/15 13.0 0.00 0.50
WIN 150320C00014000 C 03/20/15 14.0 0.00 0.50
WIN 150320C00015000 C 03/20/15 15.0 0.00 0.50
WIN 150320C00016000 C 03/20/15 16.0 0.00 0.50
WIN 150320P00001000 P 03/20/15 1.0 0.00 0.50
WIN 150320P00002000 P 03/20/15 2.0 0.00 0.50
WIN 150320P00003000 P 03/20/15 3.0 0.00 0.50
WIN 150320P00004000 P 03/20/15 4.0 0.00 0.50
WIN 150320P00005000 P 03/20/15 5.0 0.00 0.50
WIN 150320P00006000 P 03/20/15 6.0 0.00 0.40
WIN 150320P00007000 P 03/20/15 7.0 0.00 0.40
WIN 150320P00008000 P 03/20/15 8.0 0.23 0.38
WIN 150320P00009000 P 03/20/15 9.0 0.62 1.21
WIN 150320P00010000 P 03/20/15 10.0 0.17 2.40
WIN 150320P00011000 P 03/20/15 11.0 1.12 4.50
WIN 150320P00012000 P 03/20/15 12.0 2.09 5.50
WIN 150320P00013000 P 03/20/15 13.0 3.05 5.45
WIN 150320P00014000 P 03/20/15 14.0 4.05 7.50
WIN 150320P00015000 P 03/20/15 15.0 5.05 8.55
WIN 150320P00016000 P 03/20/15 16.0 6.05 9.55
WIN 150515C00002000 C 05/15/15 2.0 5.70 6.70
WIN 150515C00003000 C 05/15/15 3.0 3.75 6.55
WIN 150515C00004000 C 05/15/15 4.0 2.88 5.65
WIN 150515C00005000 C 05/15/15 5.0 2.32 4.30
WIN 150515C00006000 C 05/15/15 6.0 1.42 3.10
WIN 150515C00007000 C 05/15/15 7.0 1.03 1.60
WIN 150515C00008000 C 05/15/15 8.0 0.47 0.65
WIN 150515C00009000 C 05/15/15 9.0 0.21 0.22
WIN 150515C00010000 C 05/15/15 10.0 0.05 0.11
WIN 150515C00011000 C 05/15/15 11.0 0.04 0.07
WIN 150515C00012000 C 05/15/15 12.0 0.00 0.10
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.39
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.49
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.49
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.49
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.49
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.49
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.49
WIN 150515P00002000 P 05/15/15 2.0 0.00 0.49
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.49
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.49
WIN 150515P00005000 P 05/15/15 5.0 0.00 0.49
WIN 150515P00006000 P 05/15/15 6.0 0.00 0.44
WIN 150515P00007000 P 05/15/15 7.0 0.10 0.33
WIN 150515P00008000 P 05/15/15 8.0 0.42 0.60
WIN 150515P00009000 P 05/15/15 9.0 0.94 1.51
WIN 150515P00010000 P 05/15/15 10.0 1.89 2.39
WIN 150515P00011000 P 05/15/15 11.0 1.41 3.25
WIN 150515P00012000 P 05/15/15 12.0 2.41 5.75
WIN 150515P00013000 P 05/15/15 13.0 3.35 6.75
WIN 150515P00014000 P 05/15/15 14.0 4.35 7.75
WIN 150515P00015000 P 05/15/15 15.0 5.30 8.75
WIN 150515P00016000 P 05/15/15 16.0 6.30 9.75
WIN 150515P00017000 P 05/15/15 17.0 7.30 10.75
WIN 150515P00018000 P 05/15/15 18.0 8.30 11.75
WIN 150515P00019000 P 05/15/15 19.0 9.30 12.75
WIN 150821C00001000 C 08/21/15 1.0 6.30 8.10
WIN 150821C00002000 C 08/21/15 2.0 4.10 8.35
WIN 150821C00003000 C 08/21/15 3.0 3.15 7.30
WIN 150821C00004000 C 08/21/15 4.0 2.25 6.20
WIN 150821C00005000 C 08/21/15 5.0 1.44 5.05
WIN 150821C00006000 C 08/21/15 6.0 0.75 3.65
WIN 150821C00007000 C 08/21/15 7.0 0.34 2.14
WIN 150821C00008000 C 08/21/15 8.0 0.63 0.95
WIN 150821C00009000 C 08/21/15 9.0 0.04 0.65
WIN 150821C00010000 C 08/21/15 10.0 0.10 0.20
WIN 150821C00011000 C 08/21/15 11.0 0.00 0.10
WIN 150821C00012000 C 08/21/15 12.0 0.00 0.49
WIN 150821C00013000 C 08/21/15 13.0 0.00 0.52
WIN 150821C00014000 C 08/21/15 14.0 0.00 0.52
WIN 150821C00015000 C 08/21/15 15.0 0.00 0.50
WIN 150821C00016000 C 08/21/15 16.0 0.00 0.50
WIN 150821C00017000 C 08/21/15 17.0 0.00 0.51
WIN 150821P00001000 P 08/21/15 1.0 0.00 0.49
WIN 150821P00002000 P 08/21/15 2.0 0.00 0.49
WIN 150821P00003000 P 08/21/15 3.0 0.00 0.49
WIN 150821P00004000 P 08/21/15 4.0 0.00 0.50
WIN 150821P00005000 P 08/21/15 5.0 0.00 0.52
WIN 150821P00006000 P 08/21/15 6.0 0.00 0.35
WIN 150821P00007000 P 08/21/15 7.0 0.32 0.50
WIN 150821P00008000 P 08/21/15 8.0 0.61 0.98
WIN 150821P00009000 P 08/21/15 9.0 1.07 1.96
WIN 150821P00010000 P 08/21/15 10.0 1.75 2.82
WIN 150821P00011000 P 08/21/15 11.0 1.30 5.40
WIN 150821P00012000 P 08/21/15 12.0 2.22 6.45
WIN 150821P00013000 P 08/21/15 13.0 3.15 7.45
WIN 150821P00014000 P 08/21/15 14.0 4.10 8.45
WIN 150821P00015000 P 08/21/15 15.0 5.10 9.45
WIN 150821P00016000 P 08/21/15 16.0 6.10 10.50
WIN 150821P00017000 P 08/21/15 17.0 7.15 11.45
WIN 160115C00003000 C 01/15/16 3.0 2.75 7.50
WIN 160115C00005000 C 01/15/16 5.0 0.76 5.50
WIN 160115C00007000 C 01/15/16 7.0 0.94 1.51
WIN 160115C00010000 C 01/15/16 10.0 0.25 0.30
WIN 160115C00012000 C 01/15/16 12.0 0.05 0.25
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.38
WIN 160115P00003000 P 01/15/16 3.0 0.00 1.08
WIN 160115P00005000 P 01/15/16 5.0 0.05 4.90
WIN 160115P00007000 P 01/15/16 7.0 0.44 0.75
WIN 160115P00010000 P 01/15/16 10.0 1.92 3.00
WIN 160115P00012000 P 01/15/16 12.0 2.90 7.00
WIN 160115P00015000 P 01/15/16 15.0 5.30 9.85
WIN 170120C00003000 C 01/20/17 3.0 4.40 6.00
WIN 170120C00005000 C 01/20/17 5.0 2.60 4.60
WIN 170120C00008000 C 01/20/17 8.0 0.00 1.53
WIN 170120C00010000 C 01/20/17 10.0 0.20 0.77
WIN 170120C00012000 C 01/20/17 12.0 0.00 0.40
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.50
WIN 170120C00017000 C 01/20/17 17.0 0.00 5.00
WIN 170120C00020000 C 01/20/17 20.0 0.00 1.00
WIN 170120P00003000 P 01/20/17 3.0 0.00 5.00
WIN 170120P00005000 P 01/20/17 5.0 0.00 1.35
WIN 170120P00008000 P 01/20/17 8.0 1.75 2.50
WIN 170120P00010000 P 01/20/17 10.0 2.26 3.80
WIN 170120P00012000 P 01/20/17 12.0 2.80 7.50
WIN 170120P00015000 P 01/20/17 15.0 6.55 10.45
WIN 170120P00017000 P 01/20/17 17.0 8.45 11.50
WIN 170120P00020000 P 01/20/17 20.0 10.55 14.55

OPRA data is delayed 15 minutes.