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 (2016-03-18)Premium Content

Consolidated Communications Holdings Inc (CNSL)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNSL 160520C00012500 C 05/20/16 12.5 9.90 13.60
CNSL 160520C00015000 C 05/20/16 15.0 7.10 11.10
CNSL 160520C00017500 C 05/20/16 17.5 4.70 9.40
CNSL 160520C00020000 C 05/20/16 20.0 2.40 6.20
CNSL 160520C00022500 C 05/20/16 22.5 1.20 4.80
CNSL 160520C00025000 C 05/20/16 25.0 0.00 0.45
CNSL 160520C00030000 C 05/20/16 30.0 0.00 4.90
CNSL 160520C00035000 C 05/20/16 35.0 0.00 4.90
CNSL 160520P00012500 P 05/20/16 12.5 0.00 4.90
CNSL 160520P00015000 P 05/20/16 15.0 0.00 4.90
CNSL 160520P00017500 P 05/20/16 17.5 0.00 4.90
CNSL 160520P00020000 P 05/20/16 20.0 0.00 4.90
CNSL 160520P00022500 P 05/20/16 22.5 0.00 4.90
CNSL 160520P00025000 P 05/20/16 25.0 0.55 1.80
CNSL 160520P00030000 P 05/20/16 30.0 3.90 7.20
CNSL 160520P00035000 P 05/20/16 35.0 8.90 12.60
CNSL 160617C00012500 C 06/17/16 12.5 9.90 13.60
CNSL 160617C00015000 C 06/17/16 15.0 7.30 12.00
CNSL 160617C00017500 C 06/17/16 17.5 4.70 8.80
CNSL 160617C00020000 C 06/17/16 20.0 2.20 7.00
CNSL 160617C00022500 C 06/17/16 22.5 0.10 3.70
CNSL 160617C00025000 C 06/17/16 25.0 0.60 0.75
CNSL 160617C00030000 C 06/17/16 30.0 0.00 3.00
CNSL 160617C00035000 C 06/17/16 35.0 0.00 4.90
CNSL 160617P00012500 P 06/17/16 12.5 0.00 4.90
CNSL 160617P00015000 P 06/17/16 15.0 0.00 4.90
CNSL 160617P00017500 P 06/17/16 17.5 0.00 4.90
CNSL 160617P00020000 P 06/17/16 20.0 0.00 4.90
CNSL 160617P00022500 P 06/17/16 22.5 0.00 4.90
CNSL 160617P00025000 P 06/17/16 25.0 0.95 1.20
CNSL 160617P00030000 P 06/17/16 30.0 4.00 7.70
CNSL 160617P00035000 P 06/17/16 35.0 9.00 12.60
CNSL 160715C00002500 C 07/15/16 2.5 19.90 23.60
CNSL 160715C00005000 C 07/15/16 5.0 17.20 21.90
CNSL 160715C00012500 C 07/15/16 12.5 9.90 13.60
CNSL 160715C00015000 C 07/15/16 15.0 7.30 11.20
CNSL 160715C00017500 C 07/15/16 17.5 5.00 8.80
CNSL 160715C00020000 C 07/15/16 20.0 2.20 6.50
CNSL 160715C00022500 C 07/15/16 22.5 1.50 2.80
CNSL 160715C00025000 C 07/15/16 25.0 0.75 1.00
CNSL 160715C00030000 C 07/15/16 30.0 0.00 0.15
CNSL 160715C00035000 C 07/15/16 35.0 0.00 4.90
CNSL 160715P00002500 P 07/15/16 2.5 0.00 4.90
CNSL 160715P00005000 P 07/15/16 5.0 0.00 4.90
CNSL 160715P00012500 P 07/15/16 12.5 0.00 4.90
CNSL 160715P00015000 P 07/15/16 15.0 0.00 0.85
CNSL 160715P00017500 P 07/15/16 17.5 0.00 4.90
CNSL 160715P00020000 P 07/15/16 20.0 0.10 0.25
CNSL 160715P00022500 P 07/15/16 22.5 0.40 0.60
CNSL 160715P00025000 P 07/15/16 25.0 1.40 1.65
CNSL 160715P00030000 P 07/15/16 30.0 4.20 8.10
CNSL 160715P00035000 P 07/15/16 35.0 9.30 13.00
CNSL 161021C00012500 C 10/21/16 12.5 9.60 13.80
CNSL 161021C00015000 C 10/21/16 15.0 7.20 11.40
CNSL 161021C00017500 C 10/21/16 17.5 4.60 9.40
CNSL 161021C00020000 C 10/21/16 20.0 2.30 6.50
CNSL 161021C00022500 C 10/21/16 22.5 1.70 3.10
CNSL 161021C00025000 C 10/21/16 25.0 1.20 1.50
CNSL 161021C00030000 C 10/21/16 30.0 0.15 0.40
CNSL 161021C00035000 C 10/21/16 35.0 0.00 4.90
CNSL 161021P00012500 P 10/21/16 12.5 0.00 4.90
CNSL 161021P00015000 P 10/21/16 15.0 0.00 0.40
CNSL 161021P00017500 P 10/21/16 17.5 0.00 4.90
CNSL 161021P00020000 P 10/21/16 20.0 0.40 0.60
CNSL 161021P00022500 P 10/21/16 22.5 1.00 1.30
CNSL 161021P00025000 P 10/21/16 25.0 2.15 2.50
CNSL 161021P00030000 P 10/21/16 30.0 4.60 9.00
CNSL 161021P00035000 P 10/21/16 35.0 9.70 13.40

OPRA data is delayed 15 minutes.