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 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNSL 140419C00002500 C 04/19/14 2.5 15.80 17.40
CNSL 140419C00005000 C 04/19/14 5.0 13.30 14.90
CNSL 140419C00007500 C 04/19/14 7.5 10.80 12.40
CNSL 140419C00010000 C 04/19/14 10.0 8.20 10.10
CNSL 140419C00012500 C 04/19/14 12.5 5.70 7.60
CNSL 140419C00015000 C 04/19/14 15.0 3.60 4.70
CNSL 140419C00017500 C 04/19/14 17.5 1.25 2.20
CNSL 140419C00020000 C 04/19/14 20.0 0.00 0.25
CNSL 140419C00022500 C 04/19/14 22.5 0.00 0.05
CNSL 140419C00025000 C 04/19/14 25.0 0.00 0.25
CNSL 140419C00030000 C 04/19/14 30.0 0.00 0.25
CNSL 140419P00002500 P 04/19/14 2.5 0.00 0.25
CNSL 140419P00005000 P 04/19/14 5.0 0.00 0.25
CNSL 140419P00007500 P 04/19/14 7.5 0.00 0.25
CNSL 140419P00010000 P 04/19/14 10.0 0.00 0.25
CNSL 140419P00012500 P 04/19/14 12.5 0.00 0.25
CNSL 140419P00015000 P 04/19/14 15.0 0.00 0.25
CNSL 140419P00017500 P 04/19/14 17.5 0.00 0.25
CNSL 140419P00020000 P 04/19/14 20.0 0.35 1.30
CNSL 140419P00022500 P 04/19/14 22.5 2.50 3.90
CNSL 140419P00025000 P 04/19/14 25.0 4.60 6.80
CNSL 140419P00030000 P 04/19/14 30.0 9.60 11.80
CNSL 140517C00010000 C 05/17/14 10.0 8.20 10.50
CNSL 140517C00012500 C 05/17/14 12.5 5.70 8.10
CNSL 140517C00015000 C 05/17/14 15.0 3.60 4.80
CNSL 140517C00017500 C 05/17/14 17.5 1.45 2.40
CNSL 140517C00020000 C 05/17/14 20.0 0.05 0.95
CNSL 140517C00022500 C 05/17/14 22.5 0.00 0.15
CNSL 140517C00025000 C 05/17/14 25.0 0.00 0.25
CNSL 140517C00030000 C 05/17/14 30.0 0.00 0.25
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 0.05 0.45
CNSL 140517P00020000 P 05/17/14 20.0 0.50 1.35
CNSL 140517P00022500 P 05/17/14 22.5 2.80 3.80
CNSL 140517P00025000 P 05/17/14 25.0 5.20 7.70
CNSL 140517P00030000 P 05/17/14 30.0 9.90 11.80
CNSL 140719C00005000 C 07/19/14 5.0 13.10 14.90
CNSL 140719C00007500 C 07/19/14 7.5 11.10 12.30
CNSL 140719C00010000 C 07/19/14 10.0 8.20 9.80
CNSL 140719C00012500 C 07/19/14 12.5 5.70 7.30
CNSL 140719C00015000 C 07/19/14 15.0 3.60 4.90
CNSL 140719C00017500 C 07/19/14 17.5 1.55 2.30
CNSL 140719C00020000 C 07/19/14 20.0 0.30 0.55
CNSL 140719C00022500 C 07/19/14 22.5 0.00 0.60
CNSL 140719C00025000 C 07/19/14 25.0 0.00 0.25
CNSL 140719C00030000 C 07/19/14 30.0 0.00 0.25
CNSL 140719C00035000 C 07/19/14 35.0 0.00 0.25
CNSL 140719P00005000 P 07/19/14 5.0 0.00 0.25
CNSL 140719P00007500 P 07/19/14 7.5 0.00 0.25
CNSL 140719P00010000 P 07/19/14 10.0 0.00 0.60
CNSL 140719P00012500 P 07/19/14 12.5 0.00 0.60
CNSL 140719P00015000 P 07/19/14 15.0 0.00 0.65
CNSL 140719P00017500 P 07/19/14 17.5 0.10 0.85
CNSL 140719P00020000 P 07/19/14 20.0 1.25 2.00
CNSL 140719P00022500 P 07/19/14 22.5 3.20 4.30
CNSL 140719P00025000 P 07/19/14 25.0 5.60 6.80
CNSL 140719P00030000 P 07/19/14 30.0 10.20 12.20
CNSL 140719P00035000 P 07/19/14 35.0 14.80 17.20
CNSL 141018C00005000 C 10/18/14 5.0 13.30 14.90
CNSL 141018C00007500 C 10/18/14 7.5 10.80 12.40
CNSL 141018C00010000 C 10/18/14 10.0 8.80 9.90
CNSL 141018C00012500 C 10/18/14 12.5 6.00 7.30
CNSL 141018C00015000 C 10/18/14 15.0 3.50 5.00
CNSL 141018C00017500 C 10/18/14 17.5 1.55 2.40
CNSL 141018C00020000 C 10/18/14 20.0 0.40 0.80
CNSL 141018C00022500 C 10/18/14 22.5 0.00 0.25
CNSL 141018C00025000 C 10/18/14 25.0 0.00 0.25
CNSL 141018C00030000 C 10/18/14 30.0 0.00 0.25
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 0.75
CNSL 141018P00015000 P 10/18/14 15.0 0.05 0.70
CNSL 141018P00017500 P 10/18/14 17.5 0.45 1.20
CNSL 141018P00020000 P 10/18/14 20.0 1.45 2.65
CNSL 141018P00022500 P 10/18/14 22.5 3.50 4.60
CNSL 141018P00025000 P 10/18/14 25.0 5.90 7.40
CNSL 141018P00030000 P 10/18/14 30.0 10.80 12.40
CNSL 141018P00035000 P 10/18/14 35.0 15.80 17.10

OPRA data is delayed 15 minutes.