Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Consolidated Communications Holdings Inc (CNSL)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNSL 180615C00002500 C Jun 15, 2018 2.5 8.30 9.20
CNSL 180615C00005000 C Jun 15, 2018 5.0 6.10 6.50
CNSL 180615C00007500 C Jun 15, 2018 7.5 3.60 4.10
CNSL 180615C00010000 C Jun 15, 2018 10.0 0.95 1.45
CNSL 180615C00012500 C Jun 15, 2018 12.5 0.00 0.10
CNSL 180615C00015000 C Jun 15, 2018 15.0 0.00 0.25
CNSL 180615C00017500 C Jun 15, 2018 17.5 0.00 0.05
CNSL 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
CNSL 180615C00022500 C Jun 15, 2018 22.5 0.00 0.30
CNSL 180615P00002500 P Jun 15, 2018 2.5 0.00 0.30
CNSL 180615P00005000 P Jun 15, 2018 5.0 0.00 0.50
CNSL 180615P00007500 P Jun 15, 2018 7.5 0.00 0.20
CNSL 180615P00010000 P Jun 15, 2018 10.0 0.05 0.15
CNSL 180615P00012500 P Jun 15, 2018 12.5 1.10 1.50
CNSL 180615P00015000 P Jun 15, 2018 15.0 3.40 4.00
CNSL 180615P00017500 P Jun 15, 2018 17.5 5.80 6.90
CNSL 180615P00020000 P Jun 15, 2018 20.0 8.40 8.90
CNSL 180615P00022500 P Jun 15, 2018 22.5 11.00 11.50
CNSL 180720C00002500 C Jul 20, 2018 2.5 8.20 9.30
CNSL 180720C00005000 C Jul 20, 2018 5.0 6.10 6.50
CNSL 180720C00007500 C Jul 20, 2018 7.5 3.60 4.00
CNSL 180720C00010000 C Jul 20, 2018 10.0 1.40 1.60
CNSL 180720C00012500 C Jul 20, 2018 12.5 0.15 0.30
CNSL 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
CNSL 180720C00017500 C Jul 20, 2018 17.5 0.00 0.05
CNSL 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
CNSL 180720C00022500 C Jul 20, 2018 22.5 0.00 0.20
CNSL 180720C00025000 C Jul 20, 2018 25.0 0.00 0.30
CNSL 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
CNSL 180720P00005000 P Jul 20, 2018 5.0 0.00 0.10
CNSL 180720P00007500 P Jul 20, 2018 7.5 0.00 0.25
CNSL 180720P00010000 P Jul 20, 2018 10.0 0.30 0.50
CNSL 180720P00012500 P Jul 20, 2018 12.5 1.70 1.90
CNSL 180720P00015000 P Jul 20, 2018 15.0 3.70 4.30
CNSL 180720P00017500 P Jul 20, 2018 17.5 6.40 6.80
CNSL 180720P00020000 P Jul 20, 2018 20.0 8.70 9.40
CNSL 180720P00022500 P Jul 20, 2018 22.5 11.40 12.20
CNSL 180720P00025000 P Jul 20, 2018 25.0 13.40 14.60
CNSL 181019C00002500 C Oct 19, 2018 2.5 8.30 9.20
CNSL 181019C00005000 C Oct 19, 2018 5.0 5.70 6.80
CNSL 181019C00007500 C Oct 19, 2018 7.5 3.50 4.10
CNSL 181019C00010000 C Oct 19, 2018 10.0 1.60 1.80
CNSL 181019C00012500 C Oct 19, 2018 12.5 0.45 0.65
CNSL 181019C00015000 C Oct 19, 2018 15.0 0.10 0.30
CNSL 181019C00017500 C Oct 19, 2018 17.5 0.00 0.25
CNSL 181019C00020000 C Oct 19, 2018 20.0 0.00 0.05
CNSL 181019C00022500 C Oct 19, 2018 22.5 0.00 0.30
CNSL 181019P00002500 P Oct 19, 2018 2.5 0.00 0.10
CNSL 181019P00005000 P Oct 19, 2018 5.0 0.00 0.20
CNSL 181019P00007500 P Oct 19, 2018 7.5 0.05 0.70
CNSL 181019P00010000 P Oct 19, 2018 10.0 0.85 1.00
CNSL 181019P00012500 P Oct 19, 2018 12.5 2.30 2.50
CNSL 181019P00015000 P Oct 19, 2018 15.0 4.40 4.70
CNSL 181019P00017500 P Oct 19, 2018 17.5 6.40 7.50
CNSL 181019P00020000 P Oct 19, 2018 20.0 8.70 10.20
CNSL 181019P00022500 P Oct 19, 2018 22.5 11.40 12.40
CNSL 190118C00002500 C Jan 18, 2019 2.5 8.40 9.20
CNSL 190118C00005000 C Jan 18, 2019 5.0 5.80 6.70
CNSL 190118C00007500 C Jan 18, 2019 7.5 3.20 4.40
CNSL 190118C00010000 C Jan 18, 2019 10.0 1.65 1.95
CNSL 190118C00012500 C Jan 18, 2019 12.5 0.60 0.90
CNSL 190118C00015000 C Jan 18, 2019 15.0 0.25 0.45
CNSL 190118C00017500 C Jan 18, 2019 17.5 0.00 0.40
CNSL 190118C00020000 C Jan 18, 2019 20.0 0.00 0.25
CNSL 190118C00022500 C Jan 18, 2019 22.5 0.00 0.15
CNSL 190118P00002500 P Jan 18, 2019 2.5 0.00 0.10
CNSL 190118P00005000 P Jan 18, 2019 5.0 0.10 0.25
CNSL 190118P00007500 P Jan 18, 2019 7.5 0.50 0.60
CNSL 190118P00010000 P Jan 18, 2019 10.0 1.10 1.50
CNSL 190118P00012500 P Jan 18, 2019 12.5 2.75 3.10
CNSL 190118P00015000 P Jan 18, 2019 15.0 4.80 5.10
CNSL 190118P00017500 P Jan 18, 2019 17.5 6.50 7.50
CNSL 190118P00020000 P Jan 18, 2019 20.0 8.90 10.60
CNSL 190118P00022500 P Jan 18, 2019 22.5 11.60 12.90
OPRA data is delayed 15 minutes.