Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Consolidated Communications Holdings Inc (CNSL)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNSL 140517C00010000 C 05/17/14 10.0 7.90 11.10
CNSL 140517C00012500 C 05/17/14 12.5 5.40 8.60
CNSL 140517C00015000 C 05/17/14 15.0 3.70 5.30
CNSL 140517C00017500 C 05/17/14 17.5 0.25 3.80
CNSL 140517C00020000 C 05/17/14 20.0 0.00 0.30
CNSL 140517C00022500 C 05/17/14 22.5 0.00 0.10
CNSL 140517C00025000 C 05/17/14 25.0 0.00 1.15
CNSL 140517C00030000 C 05/17/14 30.0 0.00 1.15
CNSL 140517P00010000 P 05/17/14 10.0 0.00 0.25
CNSL 140517P00012500 P 05/17/14 12.5 0.00 0.25
CNSL 140517P00015000 P 05/17/14 15.0 0.00 0.25
CNSL 140517P00017500 P 05/17/14 17.5 0.00 0.25
CNSL 140517P00020000 P 05/17/14 20.0 0.35 2.65
CNSL 140517P00022500 P 05/17/14 22.5 2.65 3.40
CNSL 140517P00025000 P 05/17/14 25.0 4.70 6.30
CNSL 140517P00030000 P 05/17/14 30.0 8.90 12.10
CNSL 140621C00002500 C 06/21/14 2.5 14.80 17.40
CNSL 140621C00005000 C 06/21/14 5.0 12.30 15.30
CNSL 140621C00007500 C 06/21/14 7.5 9.80 12.40
CNSL 140621C00010000 C 06/21/14 10.0 7.30 12.00
CNSL 140621C00012500 C 06/21/14 12.5 6.70 7.90
CNSL 140621C00015000 C 06/21/14 15.0 4.20 7.00
CNSL 140621C00017500 C 06/21/14 17.5 1.85 4.80
CNSL 140621C00020000 C 06/21/14 20.0 0.15 0.70
CNSL 140621C00022500 C 06/21/14 22.5 0.00 0.25
CNSL 140621C00025000 C 06/21/14 25.0 0.00 0.65
CNSL 140621C00030000 C 06/21/14 30.0 0.00 0.50
CNSL 140621C00035000 C 06/21/14 35.0 0.00 0.50
CNSL 140621P00002500 P 06/21/14 2.5 0.00 0.50
CNSL 140621P00005000 P 06/21/14 5.0 0.00 0.50
CNSL 140621P00007500 P 06/21/14 7.5 0.00 0.50
CNSL 140621P00010000 P 06/21/14 10.0 0.00 0.50
CNSL 140621P00012500 P 06/21/14 12.5 0.00 0.50
CNSL 140621P00015000 P 06/21/14 15.0 0.00 2.85
CNSL 140621P00017500 P 06/21/14 17.5 0.05 0.45
CNSL 140621P00020000 P 06/21/14 20.0 0.35 4.90
CNSL 140621P00022500 P 06/21/14 22.5 0.60 3.40
CNSL 140621P00025000 P 06/21/14 25.0 3.20 7.70
CNSL 140621P00030000 P 06/21/14 30.0 8.20 12.70
CNSL 140621P00035000 P 06/21/14 35.0 13.20 17.70
CNSL 140719C00005000 C 07/19/14 5.0 14.10 15.30
CNSL 140719C00007500 C 07/19/14 7.5 10.40 13.70
CNSL 140719C00010000 C 07/19/14 10.0 7.90 11.20
CNSL 140719C00012500 C 07/19/14 12.5 5.40 8.70
CNSL 140719C00015000 C 07/19/14 15.0 4.10 5.40
CNSL 140719C00017500 C 07/19/14 17.5 1.80 4.20
CNSL 140719C00020000 C 07/19/14 20.0 0.25 2.55
CNSL 140719C00022500 C 07/19/14 22.5 0.00 2.05
CNSL 140719C00025000 C 07/19/14 25.0 0.00 1.95
CNSL 140719C00030000 C 07/19/14 30.0 0.00 0.25
CNSL 140719C00035000 C 07/19/14 35.0 0.00 0.35
CNSL 140719P00005000 P 07/19/14 5.0 0.00 1.95
CNSL 140719P00007500 P 07/19/14 7.5 0.00 1.95
CNSL 140719P00010000 P 07/19/14 10.0 0.00 1.95
CNSL 140719P00012500 P 07/19/14 12.5 0.00 1.95
CNSL 140719P00015000 P 07/19/14 15.0 0.00 2.05
CNSL 140719P00017500 P 07/19/14 17.5 0.10 0.35
CNSL 140719P00020000 P 07/19/14 20.0 0.90 3.30
CNSL 140719P00022500 P 07/19/14 22.5 3.00 3.90
CNSL 140719P00025000 P 07/19/14 25.0 5.40 6.40
CNSL 140719P00030000 P 07/19/14 30.0 10.40 11.70
CNSL 140719P00035000 P 07/19/14 35.0 15.40 16.70
CNSL 141018C00005000 C 10/18/14 5.0 13.90 15.10
CNSL 141018C00007500 C 10/18/14 7.5 11.40 12.60
CNSL 141018C00010000 C 10/18/14 10.0 8.90 10.10
CNSL 141018C00012500 C 10/18/14 12.5 6.40 7.60
CNSL 141018C00015000 C 10/18/14 15.0 4.00 5.20
CNSL 141018C00017500 C 10/18/14 17.5 0.35 4.30
CNSL 141018C00020000 C 10/18/14 20.0 0.45 2.75
CNSL 141018C00022500 C 10/18/14 22.5 0.00 0.20
CNSL 141018C00025000 C 10/18/14 25.0 0.00 2.05
CNSL 141018C00030000 C 10/18/14 30.0 0.00 0.50
CNSL 141018C00035000 C 10/18/14 35.0 0.00 0.50
CNSL 141018P00005000 P 10/18/14 5.0 0.00 0.50
CNSL 141018P00007500 P 10/18/14 7.5 0.00 0.50
CNSL 141018P00010000 P 10/18/14 10.0 0.00 2.05
CNSL 141018P00012500 P 10/18/14 12.5 0.00 2.05
CNSL 141018P00015000 P 10/18/14 15.0 0.05 2.20
CNSL 141018P00017500 P 10/18/14 17.5 0.40 2.10
CNSL 141018P00020000 P 10/18/14 20.0 1.50 3.80
CNSL 141018P00022500 P 10/18/14 22.5 3.30 4.40
CNSL 141018P00025000 P 10/18/14 25.0 5.70 6.80
CNSL 141018P00030000 P 10/18/14 30.0 10.60 11.80
CNSL 141018P00035000 P 10/18/14 35.0 15.60 16.80

OPRA data is delayed 15 minutes.