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 (2014-06-20)Premium Content

Consolidated Communications Holdings Inc (CNSL)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNSL 140816C00012500 C 08/16/14 12.5 8.10 11.80
CNSL 140816C00015000 C 08/16/14 15.0 5.60 9.10
CNSL 140816C00017500 C 08/16/14 17.5 3.70 6.30
CNSL 140816C00020000 C 08/16/14 20.0 1.10 4.70
CNSL 140816C00022500 C 08/16/14 22.5 0.30 0.45
CNSL 140816C00025000 C 08/16/14 25.0 0.00 0.10
CNSL 140816C00030000 C 08/16/14 30.0 0.00 0.15
CNSL 140816P00012500 P 08/16/14 12.5 0.00 0.25
CNSL 140816P00015000 P 08/16/14 15.0 0.00 0.25
CNSL 140816P00017500 P 08/16/14 17.5 0.00 0.25
CNSL 140816P00020000 P 08/16/14 20.0 0.00 0.15
CNSL 140816P00022500 P 08/16/14 22.5 0.25 0.45
CNSL 140816P00025000 P 08/16/14 25.0 1.30 3.50
CNSL 140816P00030000 P 08/16/14 30.0 6.20 9.40
CNSL 140920C00012500 C 09/20/14 12.5 7.80 12.10
CNSL 140920C00015000 C 09/20/14 15.0 5.20 9.70
CNSL 140920C00017500 C 09/20/14 17.5 3.60 6.30
CNSL 140920C00020000 C 09/20/14 20.0 2.50 2.75
CNSL 140920C00022500 C 09/20/14 22.5 0.60 0.75
CNSL 140920C00025000 C 09/20/14 25.0 0.00 0.10
CNSL 140920C00030000 C 09/20/14 30.0 0.00 0.25
CNSL 140920P00012500 P 09/20/14 12.5 0.00 0.25
CNSL 140920P00015000 P 09/20/14 15.0 0.00 0.20
CNSL 140920P00017500 P 09/20/14 17.5 0.00 0.20
CNSL 140920P00020000 P 09/20/14 20.0 0.10 0.25
CNSL 140920P00022500 P 09/20/14 22.5 0.60 0.75
CNSL 140920P00025000 P 09/20/14 25.0 1.35 3.20
CNSL 140920P00030000 P 09/20/14 30.0 6.20 8.90
CNSL 141018C00005000 C 10/18/14 5.0 15.60 19.30
CNSL 141018C00007500 C 10/18/14 7.5 13.10 16.80
CNSL 141018C00010000 C 10/18/14 10.0 10.60 14.30
CNSL 141018C00012500 C 10/18/14 12.5 8.50 11.30
CNSL 141018C00015000 C 10/18/14 15.0 6.00 8.80
CNSL 141018C00017500 C 10/18/14 17.5 3.60 6.30
CNSL 141018C00020000 C 10/18/14 20.0 2.50 2.80
CNSL 141018C00022500 C 10/18/14 22.5 0.70 0.90
CNSL 141018C00025000 C 10/18/14 25.0 0.05 0.25
CNSL 141018C00030000 C 10/18/14 30.0 0.00 0.10
CNSL 141018C00035000 C 10/18/14 35.0 0.00 0.25
CNSL 141018P00005000 P 10/18/14 5.0 0.00 0.25
CNSL 141018P00007500 P 10/18/14 7.5 0.00 0.25
CNSL 141018P00010000 P 10/18/14 10.0 0.00 0.25
CNSL 141018P00012500 P 10/18/14 12.5 0.00 0.25
CNSL 141018P00015000 P 10/18/14 15.0 0.00 0.25
CNSL 141018P00017500 P 10/18/14 17.5 0.10 0.25
CNSL 141018P00020000 P 10/18/14 20.0 0.20 0.30
CNSL 141018P00022500 P 10/18/14 22.5 0.95 1.15
CNSL 141018P00025000 P 10/18/14 25.0 1.85 4.10
CNSL 141018P00030000 P 10/18/14 30.0 6.60 9.40
CNSL 141018P00035000 P 10/18/14 35.0 11.10 14.80
CNSL 150117C00002500 C 01/17/15 2.5 18.10 21.80
CNSL 150117C00005000 C 01/17/15 5.0 15.60 19.30
CNSL 150117C00007500 C 01/17/15 7.5 13.10 16.80
CNSL 150117C00010000 C 01/17/15 10.0 10.60 14.30
CNSL 150117C00012500 C 01/17/15 12.5 8.10 11.80
CNSL 150117C00015000 C 01/17/15 15.0 6.00 8.80
CNSL 150117C00017500 C 01/17/15 17.5 3.50 6.40
CNSL 150117C00020000 C 01/17/15 20.0 2.60 2.85
CNSL 150117C00022500 C 01/17/15 22.5 1.00 1.20
CNSL 150117C00025000 C 01/17/15 25.0 0.20 0.35
CNSL 150117C00030000 C 01/17/15 30.0 0.00 0.25
CNSL 150117C00035000 C 01/17/15 35.0 0.00 0.25
CNSL 150117C00040000 C 01/17/15 40.0 0.00 0.75
CNSL 150117P00002500 P 01/17/15 2.5 0.00 0.25
CNSL 150117P00005000 P 01/17/15 5.0 0.00 0.25
CNSL 150117P00007500 P 01/17/15 7.5 0.00 0.25
CNSL 150117P00010000 P 01/17/15 10.0 0.00 0.25
CNSL 150117P00012500 P 01/17/15 12.5 0.05 0.25
CNSL 150117P00015000 P 01/17/15 15.0 0.10 0.25
CNSL 150117P00017500 P 01/17/15 17.5 0.20 0.30
CNSL 150117P00020000 P 01/17/15 20.0 0.55 0.70
CNSL 150117P00022500 P 01/17/15 22.5 1.55 1.80
CNSL 150117P00025000 P 01/17/15 25.0 3.30 3.70
CNSL 150117P00030000 P 01/17/15 30.0 6.50 10.20
CNSL 150117P00035000 P 01/17/15 35.0 11.50 15.20
CNSL 150117P00040000 P 01/17/15 40.0 16.10 20.50

OPRA data is delayed 15 minutes.