Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Consolidated Communications Holdings Inc (CNSL)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNSL 180119C00002500 C Jan 19, 2018 2.5 9.60 10.80
CNSL 180119C00005000 C Jan 19, 2018 5.0 7.20 8.20
CNSL 180119C00007500 C Jan 19, 2018 7.5 4.60 5.50
CNSL 180119C00010000 C Jan 19, 2018 10.0 2.25 2.90
CNSL 180119C00012500 C Jan 19, 2018 12.5 0.60 0.75
CNSL 180119C00015000 C Jan 19, 2018 15.0 0.00 0.15
CNSL 180119C00017500 C Jan 19, 2018 17.5 0.00 0.35
CNSL 180119C00020000 C Jan 19, 2018 20.0 0.00 0.15
CNSL 180119C00022500 C Jan 19, 2018 22.5 0.00 0.15
CNSL 180119C00025000 C Jan 19, 2018 25.0 0.00 0.50
CNSL 180119C00030000 C Jan 19, 2018 30.0 0.00 0.50
CNSL 180119C00035000 C Jan 19, 2018 35.0 0.00 0.10
CNSL 180119C00040000 C Jan 19, 2018 40.0 0.00 0.30
CNSL 180119P00002500 P Jan 19, 2018 2.5 0.00 0.40
CNSL 180119P00005000 P Jan 19, 2018 5.0 0.00 0.15
CNSL 180119P00007500 P Jan 19, 2018 7.5 0.00 0.10
CNSL 180119P00010000 P Jan 19, 2018 10.0 0.00 0.15
CNSL 180119P00012500 P Jan 19, 2018 12.5 0.65 0.80
CNSL 180119P00015000 P Jan 19, 2018 15.0 2.60 3.30
CNSL 180119P00017500 P Jan 19, 2018 17.5 5.00 5.60
CNSL 180119P00020000 P Jan 19, 2018 20.0 7.20 8.30
CNSL 180119P00022500 P Jan 19, 2018 22.5 9.70 10.70
CNSL 180119P00025000 P Jan 19, 2018 25.0 12.40 13.20
CNSL 180119P00030000 P Jan 19, 2018 30.0 17.10 18.10
CNSL 180119P00035000 P Jan 19, 2018 35.0 22.10 23.20
CNSL 180119P00040000 P Jan 19, 2018 40.0 27.10 28.20
CNSL 180420C00002500 C Apr 20, 2018 2.5 9.70 11.00
CNSL 180420C00005000 C Apr 20, 2018 5.0 7.10 8.10
CNSL 180420C00007500 C Apr 20, 2018 7.5 4.60 5.80
CNSL 180420C00010000 C Apr 20, 2018 10.0 2.65 2.95
CNSL 180420C00012500 C Apr 20, 2018 12.5 1.05 1.30
CNSL 180420C00015000 C Apr 20, 2018 15.0 0.40 0.55
CNSL 180420C00017500 C Apr 20, 2018 17.5 0.20 0.30
CNSL 180420C00020000 C Apr 20, 2018 20.0 0.00 0.30
CNSL 180420C00022500 C Apr 20, 2018 22.5 0.00 0.25
CNSL 180420C00025000 C Apr 20, 2018 25.0 0.00 0.20
CNSL 180420C00030000 C Apr 20, 2018 30.0 0.00 0.20
CNSL 180420C00035000 C Apr 20, 2018 35.0 0.00 0.20
CNSL 180420P00002500 P Apr 20, 2018 2.5 0.00 0.15
CNSL 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
CNSL 180420P00007500 P Apr 20, 2018 7.5 0.10 0.20
CNSL 180420P00010000 P Apr 20, 2018 10.0 0.45 0.60
CNSL 180420P00012500 P Apr 20, 2018 12.5 1.35 1.65
CNSL 180420P00015000 P Apr 20, 2018 15.0 3.20 3.60
CNSL 180420P00017500 P Apr 20, 2018 17.5 5.50 6.10
CNSL 180420P00020000 P Apr 20, 2018 20.0 7.70 8.70
CNSL 180420P00022500 P Apr 20, 2018 22.5 9.90 10.90
CNSL 180420P00025000 P Apr 20, 2018 25.0 12.30 13.60
CNSL 180420P00030000 P Apr 20, 2018 30.0 17.10 18.40
CNSL 180420P00035000 P Apr 20, 2018 35.0 22.50 23.70
CNSL 180720C00002500 C Jul 20, 2018 2.5 9.50 10.90
CNSL 180720C00005000 C Jul 20, 2018 5.0 7.00 8.10
CNSL 180720C00007500 C Jul 20, 2018 7.5 5.10 5.40
CNSL 180720C00010000 C Jul 20, 2018 10.0 2.60 3.10
CNSL 180720C00012500 C Jul 20, 2018 12.5 1.35 1.55
CNSL 180720C00015000 C Jul 20, 2018 15.0 0.65 0.80
CNSL 180720C00017500 C Jul 20, 2018 17.5 0.35 0.45
CNSL 180720C00020000 C Jul 20, 2018 20.0 0.20 0.85
CNSL 180720C00022500 C Jul 20, 2018 22.5 0.15 0.40
CNSL 180720C00025000 C Jul 20, 2018 25.0 0.10 0.35
CNSL 180720P00002500 P Jul 20, 2018 2.5 0.00 0.10
CNSL 180720P00005000 P Jul 20, 2018 5.0 0.00 0.25
CNSL 180720P00007500 P Jul 20, 2018 7.5 0.25 0.45
CNSL 180720P00010000 P Jul 20, 2018 10.0 0.75 0.95
CNSL 180720P00012500 P Jul 20, 2018 12.5 1.90 2.20
CNSL 180720P00015000 P Jul 20, 2018 15.0 3.70 4.20
CNSL 180720P00017500 P Jul 20, 2018 17.5 6.00 6.20
CNSL 180720P00020000 P Jul 20, 2018 20.0 8.30 8.90
CNSL 180720P00022500 P Jul 20, 2018 22.5 10.60 11.10
CNSL 180720P00025000 P Jul 20, 2018 25.0 13.00 13.90
OPRA data is delayed 15 minutes.