Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Conns Inc (CONN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 140419C00017500 C 04/19/14 17.5 24.00 27.40
CONN 140419C00020000 C 04/19/14 20.0 21.40 24.90
CONN 140419C00022500 C 04/19/14 22.5 19.70 21.20
CONN 140419C00025000 C 04/19/14 25.0 17.20 18.70
CONN 140419C00030000 C 04/19/14 30.0 12.70 13.70
CONN 140419C00035000 C 04/19/14 35.0 8.30 8.70
CONN 140419C00040000 C 04/19/14 40.0 3.50 3.70
CONN 140419C00045000 C 04/19/14 45.0 0.00 0.05
CONN 140419C00050000 C 04/19/14 50.0 0.00 0.05
CONN 140419C00055000 C 04/19/14 55.0 0.00 0.05
CONN 140419C00060000 C 04/19/14 60.0 0.00 0.05
CONN 140419C00065000 C 04/19/14 65.0 0.00 0.05
CONN 140419C00070000 C 04/19/14 70.0 0.00 0.05
CONN 140419C00075000 C 04/19/14 75.0 0.00 0.05
CONN 140419C00080000 C 04/19/14 80.0 0.00 0.05
CONN 140419C00085000 C 04/19/14 85.0 0.00 0.05
CONN 140419C00090000 C 04/19/14 90.0 0.00 0.05
CONN 140419C00095000 C 04/19/14 95.0 0.00 0.05
CONN 140419C00100000 C 04/19/14 100.0 0.00 0.05
CONN 140419C00105000 C 04/19/14 105.0 0.00 0.05
CONN 140419C00110000 C 04/19/14 110.0 0.00 0.05
CONN 140419P00017500 P 04/19/14 17.5 0.00 0.30
CONN 140419P00020000 P 04/19/14 20.0 0.00 0.05
CONN 140419P00022500 P 04/19/14 22.5 0.00 0.05
CONN 140419P00025000 P 04/19/14 25.0 0.00 0.05
CONN 140419P00030000 P 04/19/14 30.0 0.00 0.05
CONN 140419P00035000 P 04/19/14 35.0 0.00 0.05
CONN 140419P00040000 P 04/19/14 40.0 0.00 0.05
CONN 140419P00045000 P 04/19/14 45.0 1.15 2.80
CONN 140419P00050000 P 04/19/14 50.0 6.10 7.70
CONN 140419P00055000 P 04/19/14 55.0 11.10 12.80
CONN 140419P00060000 P 04/19/14 60.0 15.20 17.90
CONN 140419P00065000 P 04/19/14 65.0 21.10 22.70
CONN 140419P00070000 P 04/19/14 70.0 25.20 26.80
CONN 140419P00075000 P 04/19/14 75.0 31.10 32.80
CONN 140419P00080000 P 04/19/14 80.0 36.10 37.80
CONN 140419P00085000 P 04/19/14 85.0 40.20 43.80
CONN 140419P00090000 P 04/19/14 90.0 45.10 48.80
CONN 140419P00095000 P 04/19/14 95.0 50.10 53.80
CONN 140419P00100000 P 04/19/14 100.0 55.10 58.80
CONN 140419P00105000 P 04/19/14 105.0 60.10 63.80
CONN 140419P00110000 P 04/19/14 110.0 65.10 68.80
CONN 140517C00017500 C 05/17/14 17.5 24.00 27.40
CONN 140517C00020000 C 05/17/14 20.0 21.50 24.90
CONN 140517C00022500 C 05/17/14 22.5 19.40 22.40
CONN 140517C00025000 C 05/17/14 25.0 16.80 19.70
CONN 140517C00030000 C 05/17/14 30.0 12.30 14.00
CONN 140517C00035000 C 05/17/14 35.0 8.40 9.10
CONN 140517C00040000 C 05/17/14 40.0 4.30 4.50
CONN 140517C00045000 C 05/17/14 45.0 1.65 1.80
CONN 140517C00050000 C 05/17/14 50.0 0.40 0.60
CONN 140517C00055000 C 05/17/14 55.0 0.05 0.35
CONN 140517C00060000 C 05/17/14 60.0 0.00 0.25
CONN 140517C00065000 C 05/17/14 65.0 0.00 0.30
CONN 140517P00017500 P 05/17/14 17.5 0.00 0.05
CONN 140517P00020000 P 05/17/14 20.0 0.00 0.05
CONN 140517P00022500 P 05/17/14 22.5 0.00 0.05
CONN 140517P00025000 P 05/17/14 25.0 0.00 0.15
CONN 140517P00030000 P 05/17/14 30.0 0.05 0.15
CONN 140517P00035000 P 05/17/14 35.0 0.20 0.40
CONN 140517P00040000 P 05/17/14 40.0 0.90 1.05
CONN 140517P00045000 P 05/17/14 45.0 3.10 3.40
CONN 140517P00050000 P 05/17/14 50.0 6.70 8.80
CONN 140517P00055000 P 05/17/14 55.0 10.30 13.60
CONN 140517P00060000 P 05/17/14 60.0 15.30 18.60
CONN 140517P00065000 P 05/17/14 65.0 20.20 23.60
CONN 140719C00017500 C 07/19/14 17.5 23.90 27.40
CONN 140719C00020000 C 07/19/14 20.0 21.40 24.90
CONN 140719C00022500 C 07/19/14 22.5 19.20 22.40
CONN 140719C00025000 C 07/19/14 25.0 17.40 20.00
CONN 140719C00030000 C 07/19/14 30.0 13.00 14.50
CONN 140719C00035000 C 07/19/14 35.0 9.20 10.30
CONN 140719C00040000 C 07/19/14 40.0 6.60 7.00
CONN 140719C00045000 C 07/19/14 45.0 4.00 4.30
CONN 140719C00050000 C 07/19/14 50.0 2.35 2.60
CONN 140719C00055000 C 07/19/14 55.0 1.25 1.55
CONN 140719C00060000 C 07/19/14 60.0 0.60 0.95
CONN 140719C00065000 C 07/19/14 65.0 0.30 0.70
CONN 140719C00070000 C 07/19/14 70.0 0.10 1.00
CONN 140719C00075000 C 07/19/14 75.0 0.00 1.65
CONN 140719C00080000 C 07/19/14 80.0 0.00 1.65
CONN 140719C00085000 C 07/19/14 85.0 0.00 0.25
CONN 140719C00090000 C 07/19/14 90.0 0.00 0.10
CONN 140719C00095000 C 07/19/14 95.0 0.00 0.50
CONN 140719C00100000 C 07/19/14 100.0 0.00 0.25
CONN 140719C00105000 C 07/19/14 105.0 0.00 0.25
CONN 140719C00110000 C 07/19/14 110.0 0.00 0.25
CONN 140719P00017500 P 07/19/14 17.5 0.00 1.00
CONN 140719P00020000 P 07/19/14 20.0 0.10 0.25
CONN 140719P00022500 P 07/19/14 22.5 0.05 0.45
CONN 140719P00025000 P 07/19/14 25.0 0.10 0.40
CONN 140719P00030000 P 07/19/14 30.0 0.60 0.90
CONN 140719P00035000 P 07/19/14 35.0 1.60 1.80
CONN 140719P00040000 P 07/19/14 40.0 3.20 3.50
CONN 140719P00045000 P 07/19/14 45.0 5.60 6.00
CONN 140719P00050000 P 07/19/14 50.0 8.90 9.40
CONN 140719P00055000 P 07/19/14 55.0 12.90 14.10
CONN 140719P00060000 P 07/19/14 60.0 17.00 18.60
CONN 140719P00065000 P 07/19/14 65.0 21.70 23.30
CONN 140719P00070000 P 07/19/14 70.0 25.50 28.90
CONN 140719P00075000 P 07/19/14 75.0 30.30 33.90
CONN 140719P00080000 P 07/19/14 80.0 35.30 38.80
CONN 140719P00085000 P 07/19/14 85.0 40.30 43.80
CONN 140719P00090000 P 07/19/14 90.0 45.30 48.80
CONN 140719P00095000 P 07/19/14 95.0 50.20 53.80
CONN 140719P00100000 P 07/19/14 100.0 55.20 58.80
CONN 140719P00105000 P 07/19/14 105.0 60.20 63.80
CONN 140719P00110000 P 07/19/14 110.0 65.20 68.80
CONN 141018C00017500 C 10/18/14 17.5 24.00 27.40
CONN 141018C00020000 C 10/18/14 20.0 21.40 25.00
CONN 141018C00022500 C 10/18/14 22.5 19.10 22.60
CONN 141018C00025000 C 10/18/14 25.0 17.30 20.40
CONN 141018C00030000 C 10/18/14 30.0 12.90 16.20
CONN 141018C00035000 C 10/18/14 35.0 10.10 12.70
CONN 141018C00040000 C 10/18/14 40.0 7.60 8.50
CONN 141018C00045000 C 10/18/14 45.0 5.50 6.20
CONN 141018C00050000 C 10/18/14 50.0 3.70 4.40
CONN 141018C00055000 C 10/18/14 55.0 2.55 3.30
CONN 141018C00060000 C 10/18/14 60.0 1.70 2.40
CONN 141018C00065000 C 10/18/14 65.0 1.20 1.85
CONN 141018P00017500 P 10/18/14 17.5 0.00 2.60
CONN 141018P00020000 P 10/18/14 20.0 0.05 0.55
CONN 141018P00022500 P 10/18/14 22.5 0.15 0.65
CONN 141018P00025000 P 10/18/14 25.0 0.50 0.85
CONN 141018P00030000 P 10/18/14 30.0 1.20 1.85
CONN 141018P00035000 P 10/18/14 35.0 2.90 3.20
CONN 141018P00040000 P 10/18/14 40.0 4.70 5.30
CONN 141018P00045000 P 10/18/14 45.0 7.50 8.00
CONN 141018P00050000 P 10/18/14 50.0 10.70 11.20
CONN 141018P00055000 P 10/18/14 55.0 14.40 15.30
CONN 141018P00060000 P 10/18/14 60.0 18.10 20.70
CONN 141018P00065000 P 10/18/14 65.0 21.80 25.20
CONN 150117C00017500 C 01/17/15 17.5 24.80 26.60
CONN 150117C00020000 C 01/17/15 20.0 22.50 24.30
CONN 150117C00022500 C 01/17/15 22.5 20.30 22.10
CONN 150117C00025000 C 01/17/15 25.0 17.90 20.20
CONN 150117C00030000 C 01/17/15 30.0 14.60 17.20
CONN 150117C00035000 C 01/17/15 35.0 11.50 13.60
CONN 150117C00040000 C 01/17/15 40.0 8.90 10.10
CONN 150117C00045000 C 01/17/15 45.0 6.90 8.00
CONN 150117C00050000 C 01/17/15 50.0 5.20 6.10
CONN 150117C00055000 C 01/17/15 55.0 3.90 4.70
CONN 150117C00060000 C 01/17/15 60.0 2.90 3.80
CONN 150117C00065000 C 01/17/15 65.0 2.10 2.95
CONN 150117C00070000 C 01/17/15 70.0 1.60 2.35
CONN 150117C00075000 C 01/17/15 75.0 1.30 1.65
CONN 150117C00080000 C 01/17/15 80.0 0.85 1.60
CONN 150117C00085000 C 01/17/15 85.0 0.50 1.20
CONN 150117C00090000 C 01/17/15 90.0 0.10 1.60
CONN 150117C00095000 C 01/17/15 95.0 0.30 1.45
CONN 150117C00100000 C 01/17/15 100.0 0.20 1.25
CONN 150117C00105000 C 01/17/15 105.0 0.10 1.10
CONN 150117C00110000 C 01/17/15 110.0 0.05 1.00
CONN 150117P00017500 P 01/17/15 17.5 0.15 0.65
CONN 150117P00020000 P 01/17/15 20.0 0.55 0.90
CONN 150117P00022500 P 01/17/15 22.5 0.55 1.40
CONN 150117P00025000 P 01/17/15 25.0 0.95 1.75
CONN 150117P00030000 P 01/17/15 30.0 2.30 2.95
CONN 150117P00035000 P 01/17/15 35.0 4.10 5.00
CONN 150117P00040000 P 01/17/15 40.0 6.50 7.30
CONN 150117P00045000 P 01/17/15 45.0 9.30 10.10
CONN 150117P00050000 P 01/17/15 50.0 12.50 13.40
CONN 150117P00055000 P 01/17/15 55.0 16.10 17.20
CONN 150117P00060000 P 01/17/15 60.0 20.00 21.20
CONN 150117P00065000 P 01/17/15 65.0 23.00 26.40
CONN 150117P00070000 P 01/17/15 70.0 27.50 30.40
CONN 150117P00075000 P 01/17/15 75.0 32.60 34.50
CONN 150117P00080000 P 01/17/15 80.0 37.20 39.30
CONN 150117P00085000 P 01/17/15 85.0 41.50 44.60
CONN 150117P00090000 P 01/17/15 90.0 47.10 49.00
CONN 150117P00095000 P 01/17/15 95.0 52.00 53.90
CONN 150117P00100000 P 01/17/15 100.0 56.80 58.70
CONN 150117P00105000 P 01/17/15 105.0 61.70 63.60
CONN 150117P00110000 P 01/17/15 110.0 66.60 68.50
CONN 160115C00017500 C 01/15/16 17.5 24.70 27.60
CONN 160115C00020000 C 01/15/16 20.0 23.40 25.70
CONN 160115C00022500 C 01/15/16 22.5 21.00 24.00
CONN 160115C00025000 C 01/15/16 25.0 19.20 22.20
CONN 160115C00030000 C 01/15/16 30.0 16.20 19.20
CONN 160115C00035000 C 01/15/16 35.0 13.50 16.60
CONN 160115C00040000 C 01/15/16 40.0 11.30 14.40
CONN 160115C00045000 C 01/15/16 45.0 9.00 12.80
CONN 160115C00050000 C 01/15/16 50.0 9.20 11.20
CONN 160115C00055000 C 01/15/16 55.0 6.00 9.80
CONN 160115C00060000 C 01/15/16 60.0 5.30 8.80
CONN 160115C00065000 C 01/15/16 65.0 4.40 7.80
CONN 160115C00070000 C 01/15/16 70.0 3.50 7.00
CONN 160115C00075000 C 01/15/16 75.0 2.80 6.40
CONN 160115C00080000 C 01/15/16 80.0 2.30 5.80
CONN 160115C00085000 C 01/15/16 85.0 1.90 5.00
CONN 160115C00090000 C 01/15/16 90.0 1.55 4.60
CONN 160115C00095000 C 01/15/16 95.0 0.30 4.10
CONN 160115P00017500 P 01/15/16 17.5 0.65 1.20
CONN 160115P00020000 P 01/15/16 20.0 0.80 4.00
CONN 160115P00022500 P 01/15/16 22.5 1.75 4.90
CONN 160115P00025000 P 01/15/16 25.0 2.45 4.50
CONN 160115P00030000 P 01/15/16 30.0 3.70 6.30
CONN 160115P00035000 P 01/15/16 35.0 5.90 9.50
CONN 160115P00040000 P 01/15/16 40.0 8.30 12.10
CONN 160115P00045000 P 01/15/16 45.0 11.50 14.70
CONN 160115P00050000 P 01/15/16 50.0 14.90 17.70
CONN 160115P00055000 P 01/15/16 55.0 18.70 21.80
CONN 160115P00060000 P 01/15/16 60.0 22.50 25.10
CONN 160115P00065000 P 01/15/16 65.0 26.70 29.60
CONN 160115P00070000 P 01/15/16 70.0 30.90 33.80
CONN 160115P00075000 P 01/15/16 75.0 35.10 38.00
CONN 160115P00080000 P 01/15/16 80.0 38.80 42.40
CONN 160115P00085000 P 01/15/16 85.0 43.10 46.90
CONN 160115P00090000 P 01/15/16 90.0 47.90 51.50
CONN 160115P00095000 P 01/15/16 95.0 52.60 56.10

OPRA data is delayed 15 minutes.