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 (2016-10-28)Premium Content

Conns Inc (CONN)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 161216C00001000 C 12/16/16 1.0 10.00 12.70
CONN 161216C00002000 C 12/16/16 2.0 8.90 12.70
CONN 161216C00003000 C 12/16/16 3.0 8.00 11.60
CONN 161216C00004000 C 12/16/16 4.0 7.00 10.70
CONN 161216C00005000 C 12/16/16 5.0 5.90 9.80
CONN 161216C00006000 C 12/16/16 6.0 4.90 8.80
CONN 161216C00007000 C 12/16/16 7.0 4.00 7.50
CONN 161216C00008000 C 12/16/16 8.0 2.95 6.70
CONN 161216C00009000 C 12/16/16 9.0 1.90 5.40
CONN 161216C00010000 C 12/16/16 10.0 2.45 2.80
CONN 161216C00011000 C 12/16/16 11.0 1.55 1.85
CONN 161216C00012000 C 12/16/16 12.0 0.80 1.00
CONN 161216C00013000 C 12/16/16 13.0 0.30 0.50
CONN 161216C00014000 C 12/16/16 14.0 0.05 0.25
CONN 161216C00015000 C 12/16/16 15.0 0.00 0.35
CONN 161216C00016000 C 12/16/16 16.0 0.00 0.20
CONN 161216C00017000 C 12/16/16 17.0 0.00 0.05
CONN 161216C00018000 C 12/16/16 18.0 0.00 0.25
CONN 161216C00019000 C 12/16/16 19.0 0.00 0.25
CONN 161216P00001000 P 12/16/16 1.0 0.00 0.25
CONN 161216P00002000 P 12/16/16 2.0 0.00 0.25
CONN 161216P00003000 P 12/16/16 3.0 0.00 0.25
CONN 161216P00004000 P 12/16/16 4.0 0.00 0.20
CONN 161216P00005000 P 12/16/16 5.0 0.00 0.25
CONN 161216P00006000 P 12/16/16 6.0 0.00 0.25
CONN 161216P00007000 P 12/16/16 7.0 0.00 0.25
CONN 161216P00008000 P 12/16/16 8.0 0.00 0.25
CONN 161216P00009000 P 12/16/16 9.0 0.00 0.25
CONN 161216P00010000 P 12/16/16 10.0 0.00 0.05
CONN 161216P00011000 P 12/16/16 11.0 0.00 0.15
CONN 161216P00012000 P 12/16/16 12.0 0.20 0.35
CONN 161216P00013000 P 12/16/16 13.0 0.65 0.80
CONN 161216P00014000 P 12/16/16 14.0 1.00 1.60
CONN 161216P00015000 P 12/16/16 15.0 1.75 2.55
CONN 161216P00016000 P 12/16/16 16.0 2.70 3.60
CONN 161216P00017000 P 12/16/16 17.0 3.50 4.60
CONN 161216P00018000 P 12/16/16 18.0 4.70 5.60
CONN 161216P00019000 P 12/16/16 19.0 5.50 6.60
CONN 170120C00001000 C 01/20/17 1.0 10.00 12.80
CONN 170120C00002000 C 01/20/17 2.0 9.00 12.70
CONN 170120C00003000 C 01/20/17 3.0 7.90 11.80
CONN 170120C00004000 C 01/20/17 4.0 7.00 10.70
CONN 170120C00005000 C 01/20/17 5.0 7.40 7.90
CONN 170120C00006000 C 01/20/17 6.0 5.10 7.90
CONN 170120C00007000 C 01/20/17 7.0 5.40 5.90
CONN 170120C00008000 C 01/20/17 8.0 2.90 5.80
CONN 170120C00009000 C 01/20/17 9.0 3.50 4.00
CONN 170120C00010000 C 01/20/17 10.0 2.65 3.10
CONN 170120C00011000 C 01/20/17 11.0 1.95 2.15
CONN 170120C00012000 C 01/20/17 12.0 1.35 1.50
CONN 170120C00013000 C 01/20/17 13.0 0.85 1.05
CONN 170120C00014000 C 01/20/17 14.0 0.50 0.70
CONN 170120C00015000 C 01/20/17 15.0 0.30 0.50
CONN 170120C00016000 C 01/20/17 16.0 0.15 0.40
CONN 170120C00017000 C 01/20/17 17.0 0.05 0.45
CONN 170120C00018000 C 01/20/17 18.0 0.05 0.15
CONN 170120C00019000 C 01/20/17 19.0 0.00 0.35
CONN 170120C00020000 C 01/20/17 20.0 0.00 0.10
CONN 170120C00021000 C 01/20/17 21.0 0.00 0.25
CONN 170120C00022000 C 01/20/17 22.0 0.00 0.20
CONN 170120C00023000 C 01/20/17 23.0 0.00 0.25
CONN 170120C00024000 C 01/20/17 24.0 0.00 0.30
CONN 170120C00025000 C 01/20/17 25.0 0.00 0.15
CONN 170120C00026000 C 01/20/17 26.0 0.00 0.25
CONN 170120C00027000 C 01/20/17 27.0 0.00 0.30
CONN 170120C00028000 C 01/20/17 28.0 0.00 0.25
CONN 170120C00029000 C 01/20/17 29.0 0.00 0.25
CONN 170120C00030000 C 01/20/17 30.0 0.00 0.05
CONN 170120C00032000 C 01/20/17 32.0 0.00 0.25
CONN 170120C00035000 C 01/20/17 35.0 0.00 0.25
CONN 170120C00037000 C 01/20/17 37.0 0.00 0.20
CONN 170120C00040000 C 01/20/17 40.0 0.00 0.30
CONN 170120C00042000 C 01/20/17 42.0 0.00 0.20
CONN 170120C00045000 C 01/20/17 45.0 0.00 0.25
CONN 170120C00050000 C 01/20/17 50.0 0.00 0.30
CONN 170120C00055000 C 01/20/17 55.0 0.00 0.25
CONN 170120C00060000 C 01/20/17 60.0 0.00 0.30
CONN 170120P00001000 P 01/20/17 1.0 0.00 0.30
CONN 170120P00002000 P 01/20/17 2.0 0.00 0.35
CONN 170120P00003000 P 01/20/17 3.0 0.00 0.25
CONN 170120P00004000 P 01/20/17 4.0 0.00 0.25
CONN 170120P00005000 P 01/20/17 5.0 0.00 0.05
CONN 170120P00006000 P 01/20/17 6.0 0.00 0.05
CONN 170120P00007000 P 01/20/17 7.0 0.00 0.25
CONN 170120P00008000 P 01/20/17 8.0 0.05 0.10
CONN 170120P00009000 P 01/20/17 9.0 0.05 0.40
CONN 170120P00010000 P 01/20/17 10.0 0.15 0.30
CONN 170120P00011000 P 01/20/17 11.0 0.35 0.55
CONN 170120P00012000 P 01/20/17 12.0 0.70 0.90
CONN 170120P00013000 P 01/20/17 13.0 1.25 1.45
CONN 170120P00014000 P 01/20/17 14.0 1.75 2.35
CONN 170120P00015000 P 01/20/17 15.0 2.25 3.20
CONN 170120P00016000 P 01/20/17 16.0 2.95 3.90
CONN 170120P00017000 P 01/20/17 17.0 4.00 4.80
CONN 170120P00018000 P 01/20/17 18.0 4.80 5.80
CONN 170120P00019000 P 01/20/17 19.0 5.80 6.70
CONN 170120P00020000 P 01/20/17 20.0 7.00 7.70
CONN 170120P00021000 P 01/20/17 21.0 7.70 8.70
CONN 170120P00022000 P 01/20/17 22.0 8.60 10.00
CONN 170120P00023000 P 01/20/17 23.0 9.60 10.70
CONN 170120P00024000 P 01/20/17 24.0 10.50 11.90
CONN 170120P00025000 P 01/20/17 25.0 11.60 12.70
CONN 170120P00026000 P 01/20/17 26.0 12.50 14.00
CONN 170120P00027000 P 01/20/17 27.0 13.60 15.10
CONN 170120P00028000 P 01/20/17 28.0 14.60 15.70
CONN 170120P00029000 P 01/20/17 29.0 15.50 17.00
CONN 170120P00030000 P 01/20/17 30.0 16.60 18.00
CONN 170120P00032000 P 01/20/17 32.0 18.60 19.90
CONN 170120P00035000 P 01/20/17 35.0 21.70 22.70
CONN 170120P00037000 P 01/20/17 37.0 23.50 26.10
CONN 170120P00040000 P 01/20/17 40.0 26.50 27.70
CONN 170120P00042000 P 01/20/17 42.0 28.60 29.60
CONN 170120P00045000 P 01/20/17 45.0 31.60 32.60
CONN 170120P00050000 P 01/20/17 50.0 36.50 37.70
CONN 170120P00055000 P 01/20/17 55.0 41.80 42.80
CONN 170120P00060000 P 01/20/17 60.0 46.70 47.80
CONN 170421C00001000 C 04/21/17 1.0 9.90 13.50
CONN 170421C00002000 C 04/21/17 2.0 8.70 13.10
CONN 170421C00003000 C 04/21/17 3.0 8.10 12.20
CONN 170421C00004000 C 04/21/17 4.0 7.00 11.00
CONN 170421C00005000 C 04/21/17 5.0 6.00 10.00
CONN 170421C00006000 C 04/21/17 6.0 5.10 9.00
CONN 170421C00007000 C 04/21/17 7.0 3.90 7.70
CONN 170421C00008000 C 04/21/17 8.0 3.10 7.20
CONN 170421C00009000 C 04/21/17 9.0 2.30 6.40
CONN 170421C00010000 C 04/21/17 10.0 3.20 3.70
CONN 170421C00011000 C 04/21/17 11.0 2.65 3.10
CONN 170421C00012000 C 04/21/17 12.0 2.15 2.40
CONN 170421C00013000 C 04/21/17 13.0 1.75 2.05
CONN 170421C00014000 C 04/21/17 14.0 1.40 1.70
CONN 170421C00015000 C 04/21/17 15.0 1.10 1.35
CONN 170421C00016000 C 04/21/17 16.0 0.90 1.25
CONN 170421C00017000 C 04/21/17 17.0 0.70 0.95
CONN 170421C00018000 C 04/21/17 18.0 0.55 0.90
CONN 170421C00019000 C 04/21/17 19.0 0.35 0.75
CONN 170421C00020000 C 04/21/17 20.0 0.30 0.65
CONN 170421C00021000 C 04/21/17 21.0 0.25 0.75
CONN 170421C00022000 C 04/21/17 22.0 0.00 0.45
CONN 170421P00001000 P 04/21/17 1.0 0.00 0.45
CONN 170421P00002000 P 04/21/17 2.0 0.00 0.45
CONN 170421P00003000 P 04/21/17 3.0 0.00 0.40
CONN 170421P00004000 P 04/21/17 4.0 0.00 0.40
CONN 170421P00005000 P 04/21/17 5.0 0.00 0.50
CONN 170421P00006000 P 04/21/17 6.0 0.05 0.50
CONN 170421P00007000 P 04/21/17 7.0 0.15 0.50
CONN 170421P00008000 P 04/21/17 8.0 0.30 0.65
CONN 170421P00009000 P 04/21/17 9.0 0.55 0.85
CONN 170421P00010000 P 04/21/17 10.0 0.90 1.20
CONN 170421P00011000 P 04/21/17 11.0 1.25 1.45
CONN 170421P00012000 P 04/21/17 12.0 1.75 1.95
CONN 170421P00013000 P 04/21/17 13.0 2.30 2.60
CONN 170421P00014000 P 04/21/17 14.0 2.95 3.20
CONN 170421P00015000 P 04/21/17 15.0 3.60 3.90
CONN 170421P00016000 P 04/21/17 16.0 4.20 4.70
CONN 170421P00017000 P 04/21/17 17.0 5.00 5.60
CONN 170421P00018000 P 04/21/17 18.0 5.70 6.50
CONN 170421P00019000 P 04/21/17 19.0 6.30 7.30
CONN 170421P00020000 P 04/21/17 20.0 7.20 8.40
CONN 170421P00021000 P 04/21/17 21.0 8.10 9.30
CONN 170421P00022000 P 04/21/17 22.0 9.00 10.10
CONN 170721C00002000 C 07/21/17 2.0 9.00 12.40
CONN 170721C00003000 C 07/21/17 3.0 7.70 12.10
CONN 170721C00004000 C 07/21/17 4.0 6.80 10.70
CONN 170721C00005000 C 07/21/17 5.0 6.10 10.00
CONN 170721C00006000 C 07/21/17 6.0 5.30 8.80
CONN 170721C00007000 C 07/21/17 7.0 4.40 8.10
CONN 170721C00008000 C 07/21/17 8.0 3.50 7.40
CONN 170721C00009000 C 07/21/17 9.0 2.90 6.70
CONN 170721C00010000 C 07/21/17 10.0 2.15 4.30
CONN 170721C00011000 C 07/21/17 11.0 1.50 3.80
CONN 170721C00012000 C 07/21/17 12.0 2.65 3.40
CONN 170721C00013000 C 07/21/17 13.0 2.25 2.95
CONN 170721C00014000 C 07/21/17 14.0 2.00 2.55
CONN 170721C00015000 C 07/21/17 15.0 1.60 2.25
CONN 170721C00016000 C 07/21/17 16.0 1.40 2.00
CONN 170721C00017000 C 07/21/17 17.0 1.20 1.75
CONN 170721C00018000 C 07/21/17 18.0 0.90 1.55
CONN 170721C00019000 C 07/21/17 19.0 0.80 1.30
CONN 170721C00020000 C 07/21/17 20.0 0.65 1.20
CONN 170721C00021000 C 07/21/17 21.0 0.55 1.20
CONN 170721C00022000 C 07/21/17 22.0 0.40 0.95
CONN 170721C00023000 C 07/21/17 23.0 0.35 0.85
CONN 170721P00002000 P 07/21/17 2.0 0.00 0.55
CONN 170721P00003000 P 07/21/17 3.0 0.00 0.65
CONN 170721P00004000 P 07/21/17 4.0 0.00 0.65
CONN 170721P00005000 P 07/21/17 5.0 0.00 0.70
CONN 170721P00006000 P 07/21/17 6.0 0.05 0.80
CONN 170721P00007000 P 07/21/17 7.0 0.45 0.80
CONN 170721P00008000 P 07/21/17 8.0 0.65 1.10
CONN 170721P00009000 P 07/21/17 9.0 0.95 1.45
CONN 170721P00010000 P 07/21/17 10.0 1.30 1.90
CONN 170721P00011000 P 07/21/17 11.0 1.70 2.40
CONN 170721P00012000 P 07/21/17 12.0 2.20 2.90
CONN 170721P00013000 P 07/21/17 13.0 2.80 3.40
CONN 170721P00014000 P 07/21/17 14.0 3.40 4.10
CONN 170721P00015000 P 07/21/17 15.0 4.10 4.80
CONN 170721P00016000 P 07/21/17 16.0 4.90 5.50
CONN 170721P00017000 P 07/21/17 17.0 5.70 6.30
CONN 170721P00018000 P 07/21/17 18.0 5.80 7.00
CONN 170721P00019000 P 07/21/17 19.0 6.60 7.90
CONN 170721P00020000 P 07/21/17 20.0 6.50 10.20
CONN 170721P00021000 P 07/21/17 21.0 8.20 10.10
CONN 170721P00022000 P 07/21/17 22.0 9.10 11.00
CONN 170721P00023000 P 07/21/17 23.0 10.00 11.80
CONN 180119C00003000 C 01/19/18 3.0 8.10 11.40
CONN 180119C00005000 C 01/19/18 5.0 5.90 10.00
CONN 180119C00008000 C 01/19/18 8.0 5.10 6.60
CONN 180119C00010000 C 01/19/18 10.0 4.30 5.40
CONN 180119C00013000 C 01/19/18 13.0 3.10 3.70
CONN 180119C00015000 C 01/19/18 15.0 2.00 3.50
CONN 180119C00018000 C 01/19/18 18.0 1.80 2.90
CONN 180119C00020000 C 01/19/18 20.0 0.95 2.30
CONN 180119C00023000 C 01/19/18 23.0 0.60 2.00
CONN 180119C00025000 C 01/19/18 25.0 0.45 1.75
CONN 180119C00027000 C 01/19/18 27.0 0.30 1.40
CONN 180119C00030000 C 01/19/18 30.0 0.15 1.50
CONN 180119C00032000 C 01/19/18 32.0 0.10 1.30
CONN 180119C00035000 C 01/19/18 35.0 0.05 0.95
CONN 180119C00037000 C 01/19/18 37.0 0.05 0.85
CONN 180119C00040000 C 01/19/18 40.0 0.00 0.95
CONN 180119P00003000 P 01/19/18 3.0 0.05 0.55
CONN 180119P00005000 P 01/19/18 5.0 0.30 0.70
CONN 180119P00008000 P 01/19/18 8.0 1.10 1.70
CONN 180119P00010000 P 01/19/18 10.0 1.70 2.90
CONN 180119P00013000 P 01/19/18 13.0 3.10 4.40
CONN 180119P00015000 P 01/19/18 15.0 4.60 6.30
CONN 180119P00018000 P 01/19/18 18.0 6.60 8.70
CONN 180119P00020000 P 01/19/18 20.0 8.10 10.30
CONN 180119P00023000 P 01/19/18 23.0 10.80 12.90
CONN 180119P00025000 P 01/19/18 25.0 12.60 14.80
CONN 180119P00027000 P 01/19/18 27.0 13.90 16.60
CONN 180119P00030000 P 01/19/18 30.0 17.20 20.00
CONN 180119P00032000 P 01/19/18 32.0 19.10 21.20
CONN 180119P00035000 P 01/19/18 35.0 21.90 24.00
CONN 180119P00037000 P 01/19/18 37.0 23.90 25.80
CONN 180119P00040000 P 01/19/18 40.0 26.80 29.20

OPRA data is delayed 15 minutes.