Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Conns Inc (CONN)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 180615C00016000 C Jun 15, 2018 16.0 8.00 9.40
CONN 180615C00017000 C Jun 15, 2018 17.0 7.00 7.90
CONN 180615C00018000 C Jun 15, 2018 18.0 6.20 7.20
CONN 180615C00019000 C Jun 15, 2018 19.0 5.50 5.80
CONN 180615C00020000 C Jun 15, 2018 20.0 4.40 5.30
CONN 180615C00021000 C Jun 15, 2018 21.0 3.80 4.30
CONN 180615C00022000 C Jun 15, 2018 22.0 3.10 3.40
CONN 180615C00023000 C Jun 15, 2018 23.0 2.55 2.80
CONN 180615C00024000 C Jun 15, 2018 24.0 1.95 2.15
CONN 180615C00025000 C Jun 15, 2018 25.0 1.50 1.70
CONN 180615C00026000 C Jun 15, 2018 26.0 1.10 1.30
CONN 180615C00027000 C Jun 15, 2018 27.0 0.80 0.95
CONN 180615C00028000 C Jun 15, 2018 28.0 0.55 0.75
CONN 180615C00029000 C Jun 15, 2018 29.0 0.40 0.55
CONN 180615C00030000 C Jun 15, 2018 30.0 0.25 0.40
CONN 180615C00031000 C Jun 15, 2018 31.0 0.15 0.30
CONN 180615C00032000 C Jun 15, 2018 32.0 0.10 0.25
CONN 180615C00033000 C Jun 15, 2018 33.0 0.00 0.20
CONN 180615C00034000 C Jun 15, 2018 34.0 0.00 0.15
CONN 180615C00035000 C Jun 15, 2018 35.0 0.00 0.10
CONN 180615C00036000 C Jun 15, 2018 36.0 0.00 0.10
CONN 180615C00037000 C Jun 15, 2018 37.0 0.00 0.20
CONN 180615P00016000 P Jun 15, 2018 16.0 0.05 0.30
CONN 180615P00017000 P Jun 15, 2018 17.0 0.10 0.20
CONN 180615P00018000 P Jun 15, 2018 18.0 0.05 0.25
CONN 180615P00019000 P Jun 15, 2018 19.0 0.20 0.40
CONN 180615P00020000 P Jun 15, 2018 20.0 0.40 0.55
CONN 180615P00021000 P Jun 15, 2018 21.0 0.55 0.75
CONN 180615P00022000 P Jun 15, 2018 22.0 0.85 1.00
CONN 180615P00023000 P Jun 15, 2018 23.0 1.30 1.35
CONN 180615P00024000 P Jun 15, 2018 24.0 1.60 1.80
CONN 180615P00025000 P Jun 15, 2018 25.0 2.10 2.40
CONN 180615P00026000 P Jun 15, 2018 26.0 2.75 3.00
CONN 180615P00027000 P Jun 15, 2018 27.0 3.40 3.70
CONN 180615P00028000 P Jun 15, 2018 28.0 4.20 4.50
CONN 180615P00029000 P Jun 15, 2018 29.0 4.70 5.40
CONN 180615P00030000 P Jun 15, 2018 30.0 5.80 6.10
CONN 180615P00031000 P Jun 15, 2018 31.0 6.60 7.10
CONN 180615P00032000 P Jun 15, 2018 32.0 7.30 8.20
CONN 180615P00033000 P Jun 15, 2018 33.0 8.00 9.20
CONN 180615P00034000 P Jun 15, 2018 34.0 9.00 10.10
CONN 180615P00035000 P Jun 15, 2018 35.0 10.00 11.20
CONN 180615P00036000 P Jun 15, 2018 36.0 10.80 11.90
CONN 180615P00037000 P Jun 15, 2018 37.0 11.60 13.20
CONN 180720C00015000 C Jul 20, 2018 15.0 8.90 9.80
CONN 180720C00016000 C Jul 20, 2018 16.0 8.00 9.70
CONN 180720C00017000 C Jul 20, 2018 17.0 7.30 7.90
CONN 180720C00018000 C Jul 20, 2018 18.0 6.60 6.90
CONN 180720C00019000 C Jul 20, 2018 19.0 5.80 6.50
CONN 180720C00020000 C Jul 20, 2018 20.0 4.90 5.50
CONN 180720C00021000 C Jul 20, 2018 21.0 3.50 5.00
CONN 180720C00022000 C Jul 20, 2018 22.0 3.50 3.90
CONN 180720C00023000 C Jul 20, 2018 23.0 2.90 3.20
CONN 180720C00024000 C Jul 20, 2018 24.0 2.40 2.70
CONN 180720C00025000 C Jul 20, 2018 25.0 2.00 2.20
CONN 180720C00026000 C Jul 20, 2018 26.0 1.55 1.80
CONN 180720C00027000 C Jul 20, 2018 27.0 1.25 1.45
CONN 180720C00028000 C Jul 20, 2018 28.0 0.95 1.10
CONN 180720C00029000 C Jul 20, 2018 29.0 0.70 1.00
CONN 180720C00030000 C Jul 20, 2018 30.0 0.55 0.70
CONN 180720C00031000 C Jul 20, 2018 31.0 0.40 0.55
CONN 180720C00032000 C Jul 20, 2018 32.0 0.30 0.40
CONN 180720C00033000 C Jul 20, 2018 33.0 0.20 0.35
CONN 180720C00034000 C Jul 20, 2018 34.0 0.15 0.25
CONN 180720C00035000 C Jul 20, 2018 35.0 0.10 0.20
CONN 180720C00036000 C Jul 20, 2018 36.0 0.05 0.15
CONN 180720C00037000 C Jul 20, 2018 37.0 0.00 0.15
CONN 180720C00038000 C Jul 20, 2018 38.0 0.00 0.10
CONN 180720C00039000 C Jul 20, 2018 39.0 0.00 0.10
CONN 180720C00040000 C Jul 20, 2018 40.0 0.00 0.10
CONN 180720C00041000 C Jul 20, 2018 41.0 0.00 0.10
CONN 180720C00042000 C Jul 20, 2018 42.0 0.00 0.05
CONN 180720C00043000 C Jul 20, 2018 43.0 0.00 0.25
CONN 180720C00044000 C Jul 20, 2018 44.0 0.00 0.10
CONN 180720C00045000 C Jul 20, 2018 45.0 0.00 0.20
CONN 180720C00046000 C Jul 20, 2018 46.0 0.00 0.20
CONN 180720C00047000 C Jul 20, 2018 47.0 0.00 0.15
CONN 180720C00048000 C Jul 20, 2018 48.0 0.00 0.20
CONN 180720C00049000 C Jul 20, 2018 49.0 0.00 0.10
CONN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.10
CONN 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
CONN 180720P00015000 P Jul 20, 2018 15.0 0.10 0.20
CONN 180720P00016000 P Jul 20, 2018 16.0 0.15 0.25
CONN 180720P00017000 P Jul 20, 2018 17.0 0.25 0.35
CONN 180720P00018000 P Jul 20, 2018 18.0 0.35 0.45
CONN 180720P00019000 P Jul 20, 2018 19.0 0.50 0.65
CONN 180720P00020000 P Jul 20, 2018 20.0 0.70 0.85
CONN 180720P00021000 P Jul 20, 2018 21.0 1.00 1.10
CONN 180720P00022000 P Jul 20, 2018 22.0 1.30 1.50
CONN 180720P00023000 P Jul 20, 2018 23.0 1.65 1.85
CONN 180720P00024000 P Jul 20, 2018 24.0 2.10 2.30
CONN 180720P00025000 P Jul 20, 2018 25.0 2.65 2.85
CONN 180720P00026000 P Jul 20, 2018 26.0 3.20 3.50
CONN 180720P00027000 P Jul 20, 2018 27.0 3.80 4.20
CONN 180720P00028000 P Jul 20, 2018 28.0 4.50 4.80
CONN 180720P00029000 P Jul 20, 2018 29.0 5.30 5.60
CONN 180720P00030000 P Jul 20, 2018 30.0 6.10 6.70
CONN 180720P00031000 P Jul 20, 2018 31.0 6.90 7.40
CONN 180720P00032000 P Jul 20, 2018 32.0 7.70 8.40
CONN 180720P00033000 P Jul 20, 2018 33.0 8.70 9.30
CONN 180720P00034000 P Jul 20, 2018 34.0 9.50 10.10
CONN 180720P00035000 P Jul 20, 2018 35.0 10.40 11.30
CONN 180720P00036000 P Jul 20, 2018 36.0 10.70 12.40
CONN 180720P00037000 P Jul 20, 2018 37.0 11.60 13.10
CONN 180720P00038000 P Jul 20, 2018 38.0 12.70 14.00
CONN 180720P00039000 P Jul 20, 2018 39.0 14.20 15.30
CONN 180720P00040000 P Jul 20, 2018 40.0 15.30 16.10
CONN 180720P00041000 P Jul 20, 2018 41.0 16.30 17.10
CONN 180720P00042000 P Jul 20, 2018 42.0 17.30 18.50
CONN 180720P00043000 P Jul 20, 2018 43.0 18.40 19.20
CONN 180720P00044000 P Jul 20, 2018 44.0 19.10 20.10
CONN 180720P00045000 P Jul 20, 2018 45.0 20.40 21.20
CONN 180720P00046000 P Jul 20, 2018 46.0 21.30 22.10
CONN 180720P00047000 P Jul 20, 2018 47.0 22.30 23.10
CONN 180720P00048000 P Jul 20, 2018 48.0 23.30 24.30
CONN 180720P00049000 P Jul 20, 2018 49.0 24.30 25.10
CONN 180720P00050000 P Jul 20, 2018 50.0 24.90 26.10
CONN 180720P00055000 P Jul 20, 2018 55.0 30.00 31.00
CONN 181019C00013000 C Oct 19, 2018 13.0 11.10 12.30
CONN 181019C00014000 C Oct 19, 2018 14.0 10.00 11.30
CONN 181019C00015000 C Oct 19, 2018 15.0 9.50 10.40
CONN 181019C00016000 C Oct 19, 2018 16.0 8.40 9.60
CONN 181019C00017000 C Oct 19, 2018 17.0 8.00 8.40
CONN 181019C00018000 C Oct 19, 2018 18.0 7.10 7.60
CONN 181019C00019000 C Oct 19, 2018 19.0 6.50 6.90
CONN 181019C00020000 C Oct 19, 2018 20.0 5.30 6.30
CONN 181019C00021000 C Oct 19, 2018 21.0 5.20 5.60
CONN 181019C00022000 C Oct 19, 2018 22.0 4.70 5.10
CONN 181019C00023000 C Oct 19, 2018 23.0 4.20 4.40
CONN 181019C00024000 C Oct 19, 2018 24.0 3.50 3.90
CONN 181019C00025000 C Oct 19, 2018 25.0 3.10 3.50
CONN 181019C00026000 C Oct 19, 2018 26.0 2.75 3.30
CONN 181019C00027000 C Oct 19, 2018 27.0 2.35 2.65
CONN 181019C00028000 C Oct 19, 2018 28.0 2.05 2.35
CONN 181019C00029000 C Oct 19, 2018 29.0 1.75 2.05
CONN 181019C00030000 C Oct 19, 2018 30.0 1.60 1.80
CONN 181019C00031000 C Oct 19, 2018 31.0 1.35 1.60
CONN 181019C00032000 C Oct 19, 2018 32.0 1.15 1.40
CONN 181019C00033000 C Oct 19, 2018 33.0 1.00 1.20
CONN 181019C00034000 C Oct 19, 2018 34.0 0.85 1.05
CONN 181019C00035000 C Oct 19, 2018 35.0 0.70 0.90
CONN 181019C00036000 C Oct 19, 2018 36.0 0.65 0.80
CONN 181019C00037000 C Oct 19, 2018 37.0 0.55 0.70
CONN 181019C00038000 C Oct 19, 2018 38.0 0.45 0.60
CONN 181019C00039000 C Oct 19, 2018 39.0 0.40 0.55
CONN 181019C00040000 C Oct 19, 2018 40.0 0.35 0.45
CONN 181019C00041000 C Oct 19, 2018 41.0 0.30 0.40
CONN 181019C00042000 C Oct 19, 2018 42.0 0.25 0.35
CONN 181019C00043000 C Oct 19, 2018 43.0 0.20 0.35
CONN 181019C00044000 C Oct 19, 2018 44.0 0.15 0.30
CONN 181019C00045000 C Oct 19, 2018 45.0 0.15 0.25
CONN 181019C00046000 C Oct 19, 2018 46.0 0.10 0.25
CONN 181019C00047000 C Oct 19, 2018 47.0 0.10 0.20
CONN 181019C00048000 C Oct 19, 2018 48.0 0.05 0.15
CONN 181019P00013000 P Oct 19, 2018 13.0 0.25 0.35
CONN 181019P00014000 P Oct 19, 2018 14.0 0.35 0.40
CONN 181019P00015000 P Oct 19, 2018 15.0 0.45 0.60
CONN 181019P00016000 P Oct 19, 2018 16.0 0.60 0.80
CONN 181019P00017000 P Oct 19, 2018 17.0 0.80 1.00
CONN 181019P00018000 P Oct 19, 2018 18.0 1.05 1.25
CONN 181019P00019000 P Oct 19, 2018 19.0 1.30 1.55
CONN 181019P00020000 P Oct 19, 2018 20.0 1.65 1.80
CONN 181019P00021000 P Oct 19, 2018 21.0 1.95 2.20
CONN 181019P00022000 P Oct 19, 2018 22.0 2.35 2.60
CONN 181019P00023000 P Oct 19, 2018 23.0 2.80 3.10
CONN 181019P00024000 P Oct 19, 2018 24.0 3.30 3.60
CONN 181019P00025000 P Oct 19, 2018 25.0 3.80 4.10
CONN 181019P00026000 P Oct 19, 2018 26.0 4.40 4.80
CONN 181019P00027000 P Oct 19, 2018 27.0 5.00 5.50
CONN 181019P00028000 P Oct 19, 2018 28.0 5.70 6.10
CONN 181019P00029000 P Oct 19, 2018 29.0 6.40 6.80
CONN 181019P00030000 P Oct 19, 2018 30.0 7.10 7.60
CONN 181019P00031000 P Oct 19, 2018 31.0 7.90 8.20
CONN 181019P00032000 P Oct 19, 2018 32.0 8.70 9.10
CONN 181019P00033000 P Oct 19, 2018 33.0 9.40 10.40
CONN 181019P00034000 P Oct 19, 2018 34.0 10.40 10.80
CONN 181019P00035000 P Oct 19, 2018 35.0 11.20 11.60
CONN 181019P00036000 P Oct 19, 2018 36.0 11.80 12.50
CONN 181019P00037000 P Oct 19, 2018 37.0 12.10 13.40
CONN 181019P00038000 P Oct 19, 2018 38.0 13.80 14.40
CONN 181019P00039000 P Oct 19, 2018 39.0 14.70 15.30
CONN 181019P00040000 P Oct 19, 2018 40.0 15.80 16.20
CONN 181019P00041000 P Oct 19, 2018 41.0 16.40 17.50
CONN 181019P00042000 P Oct 19, 2018 42.0 16.90 18.70
CONN 181019P00043000 P Oct 19, 2018 43.0 17.80 19.60
CONN 181019P00044000 P Oct 19, 2018 44.0 18.70 20.70
CONN 181019P00045000 P Oct 19, 2018 45.0 20.30 21.00
CONN 181019P00046000 P Oct 19, 2018 46.0 20.60 23.10
CONN 181019P00047000 P Oct 19, 2018 47.0 21.60 23.40
CONN 181019P00048000 P Oct 19, 2018 48.0 22.90 24.00
CONN 190118C00013000 C Jan 18, 2019 13.0 11.00 12.80
CONN 190118C00014000 C Jan 18, 2019 14.0 10.20 12.30
CONN 190118C00015000 C Jan 18, 2019 15.0 9.70 10.60
CONN 190118C00016000 C Jan 18, 2019 16.0 8.30 9.70
CONN 190118C00017000 C Jan 18, 2019 17.0 8.30 9.90
CONN 190118C00018000 C Jan 18, 2019 18.0 7.60 9.10
CONN 190118C00019000 C Jan 18, 2019 19.0 6.90 7.90
CONN 190118C00020000 C Jan 18, 2019 20.0 6.50 7.20
CONN 190118C00021000 C Jan 18, 2019 21.0 6.10 6.40
CONN 190118C00022000 C Jan 18, 2019 22.0 5.30 6.10
CONN 190118C00023000 C Jan 18, 2019 23.0 4.90 5.60
CONN 190118C00024000 C Jan 18, 2019 24.0 4.50 5.10
CONN 190118C00025000 C Jan 18, 2019 25.0 4.00 4.40
CONN 190118C00026000 C Jan 18, 2019 26.0 3.60 4.00
CONN 190118C00027000 C Jan 18, 2019 27.0 3.30 3.70
CONN 190118C00028000 C Jan 18, 2019 28.0 3.00 3.30
CONN 190118C00029000 C Jan 18, 2019 29.0 2.70 3.00
CONN 190118C00030000 C Jan 18, 2019 30.0 2.50 2.70
CONN 190118C00031000 C Jan 18, 2019 31.0 2.10 2.45
CONN 190118C00032000 C Jan 18, 2019 32.0 1.90 2.20
CONN 190118C00033000 C Jan 18, 2019 33.0 1.70 2.00
CONN 190118C00034000 C Jan 18, 2019 34.0 1.40 1.85
CONN 190118C00035000 C Jan 18, 2019 35.0 1.45 1.65
CONN 190118C00036000 C Jan 18, 2019 36.0 1.30 1.50
CONN 190118C00037000 C Jan 18, 2019 37.0 1.15 1.35
CONN 190118C00038000 C Jan 18, 2019 38.0 1.05 1.25
CONN 190118C00039000 C Jan 18, 2019 39.0 0.95 1.15
CONN 190118C00040000 C Jan 18, 2019 40.0 0.85 1.00
CONN 190118C00042000 C Jan 18, 2019 42.0 0.60 0.85
CONN 190118C00045000 C Jan 18, 2019 45.0 0.45 0.65
CONN 190118C00047000 C Jan 18, 2019 47.0 0.35 0.55
CONN 190118C00050000 C Jan 18, 2019 50.0 0.30 0.40
CONN 190118C00055000 C Jan 18, 2019 55.0 0.15 0.30
CONN 190118P00013000 P Jan 18, 2019 13.0 0.50 0.80
CONN 190118P00014000 P Jan 18, 2019 14.0 0.70 0.90
CONN 190118P00015000 P Jan 18, 2019 15.0 0.90 1.05
CONN 190118P00016000 P Jan 18, 2019 16.0 1.10 1.30
CONN 190118P00017000 P Jan 18, 2019 17.0 1.35 1.55
CONN 190118P00018000 P Jan 18, 2019 18.0 1.65 1.90
CONN 190118P00019000 P Jan 18, 2019 19.0 2.00 2.25
CONN 190118P00020000 P Jan 18, 2019 20.0 2.35 2.70
CONN 190118P00021000 P Jan 18, 2019 21.0 2.75 3.10
CONN 190118P00022000 P Jan 18, 2019 22.0 3.10 3.70
CONN 190118P00023000 P Jan 18, 2019 23.0 3.60 4.00
CONN 190118P00024000 P Jan 18, 2019 24.0 4.20 4.60
CONN 190118P00025000 P Jan 18, 2019 25.0 4.70 5.00
CONN 190118P00026000 P Jan 18, 2019 26.0 5.30 5.60
CONN 190118P00027000 P Jan 18, 2019 27.0 5.90 6.30
CONN 190118P00028000 P Jan 18, 2019 28.0 6.60 7.00
CONN 190118P00029000 P Jan 18, 2019 29.0 7.10 7.70
CONN 190118P00030000 P Jan 18, 2019 30.0 7.90 8.40
CONN 190118P00031000 P Jan 18, 2019 31.0 8.70 9.20
CONN 190118P00032000 P Jan 18, 2019 32.0 9.20 9.90
CONN 190118P00033000 P Jan 18, 2019 33.0 10.20 10.80
CONN 190118P00034000 P Jan 18, 2019 34.0 11.00 11.60
CONN 190118P00035000 P Jan 18, 2019 35.0 11.80 12.40
CONN 190118P00036000 P Jan 18, 2019 36.0 12.70 13.20
CONN 190118P00037000 P Jan 18, 2019 37.0 13.50 13.90
CONN 190118P00038000 P Jan 18, 2019 38.0 14.30 14.90
CONN 190118P00039000 P Jan 18, 2019 39.0 14.90 16.40
CONN 190118P00040000 P Jan 18, 2019 40.0 16.20 16.50
CONN 190118P00042000 P Jan 18, 2019 42.0 17.90 18.50
CONN 190118P00045000 P Jan 18, 2019 45.0 20.10 21.20
CONN 190118P00047000 P Jan 18, 2019 47.0 22.60 23.20
CONN 190118P00050000 P Jan 18, 2019 50.0 24.00 27.60
CONN 190118P00055000 P Jan 18, 2019 55.0 30.30 31.00
CONN 200117C00015000 C Jan 17, 2020 15.0 10.50 13.50
CONN 200117C00018000 C Jan 17, 2020 18.0 8.20 10.30
CONN 200117C00020000 C Jan 17, 2020 20.0 8.60 9.20
CONN 200117C00023000 C Jan 17, 2020 23.0 7.00 8.60
CONN 200117C00025000 C Jan 17, 2020 25.0 6.20 7.80
CONN 200117C00028000 C Jan 17, 2020 28.0 4.60 6.20
CONN 200117C00030000 C Jan 17, 2020 30.0 4.90 5.60
CONN 200117C00032000 C Jan 17, 2020 32.0 4.30 5.20
CONN 200117C00035000 C Jan 17, 2020 35.0 3.50 4.60
CONN 200117C00037000 C Jan 17, 2020 37.0 3.40 3.90
CONN 200117C00040000 C Jan 17, 2020 40.0 2.50 3.50
CONN 200117C00042000 C Jan 17, 2020 42.0 2.30 3.20
CONN 200117C00045000 C Jan 17, 2020 45.0 1.35 2.70
CONN 200117C00047000 C Jan 17, 2020 47.0 1.40 2.70
CONN 200117C00050000 C Jan 17, 2020 50.0 1.45 2.20
CONN 200117C00055000 C Jan 17, 2020 55.0 1.25 1.85
CONN 200117P00015000 P Jan 17, 2020 15.0 1.90 2.80
CONN 200117P00018000 P Jan 17, 2020 18.0 3.40 4.00
CONN 200117P00020000 P Jan 17, 2020 20.0 4.30 4.90
CONN 200117P00023000 P Jan 17, 2020 23.0 5.90 7.00
CONN 200117P00025000 P Jan 17, 2020 25.0 7.00 7.70
CONN 200117P00028000 P Jan 17, 2020 28.0 8.90 10.70
CONN 200117P00030000 P Jan 17, 2020 30.0 10.10 11.90
CONN 200117P00032000 P Jan 17, 2020 32.0 10.70 12.40
CONN 200117P00035000 P Jan 17, 2020 35.0 12.70 14.90
CONN 200117P00037000 P Jan 17, 2020 37.0 14.80 16.10
CONN 200117P00040000 P Jan 17, 2020 40.0 17.90 18.50
CONN 200117P00042000 P Jan 17, 2020 42.0 19.50 20.40
CONN 200117P00045000 P Jan 17, 2020 45.0 22.10 24.00
CONN 200117P00047000 P Jan 17, 2020 47.0 23.90 24.70
CONN 200117P00050000 P Jan 17, 2020 50.0 26.30 27.90
CONN 200117P00055000 P Jan 17, 2020 55.0 31.20 31.80
OPRA data is delayed 15 minutes.