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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 140517C00017500 C 05/17/14 17.5 28.20 29.40
CONN 140517C00020000 C 05/17/14 20.0 25.30 26.90
CONN 140517C00022500 C 05/17/14 22.5 22.80 24.40
CONN 140517C00025000 C 05/17/14 25.0 20.30 21.90
CONN 140517C00030000 C 05/17/14 30.0 15.70 16.90
CONN 140517C00035000 C 05/17/14 35.0 10.80 11.90
CONN 140517C00040000 C 05/17/14 40.0 6.60 7.20
CONN 140517C00045000 C 05/17/14 45.0 3.00 3.20
CONN 140517C00050000 C 05/17/14 50.0 0.95 1.05
CONN 140517C00055000 C 05/17/14 55.0 0.20 0.30
CONN 140517C00060000 C 05/17/14 60.0 0.05 0.20
CONN 140517C00065000 C 05/17/14 65.0 0.00 0.15
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 0.05
CONN 140517P00030000 P 05/17/14 30.0 0.00 0.15
CONN 140517P00035000 P 05/17/14 35.0 0.00 0.15
CONN 140517P00040000 P 05/17/14 40.0 0.30 0.50
CONN 140517P00045000 P 05/17/14 45.0 1.50 1.70
CONN 140517P00050000 P 05/17/14 50.0 4.30 4.60
CONN 140517P00055000 P 05/17/14 55.0 8.40 9.50
CONN 140517P00060000 P 05/17/14 60.0 13.20 14.60
CONN 140517P00065000 P 05/17/14 65.0 18.10 19.70
CONN 140621C00022500 C 06/21/14 22.5 22.50 25.60
CONN 140621C00025000 C 06/21/14 25.0 20.60 23.20
CONN 140621C00030000 C 06/21/14 30.0 15.50 18.20
CONN 140621C00035000 C 06/21/14 35.0 11.10 12.60
CONN 140621C00040000 C 06/21/14 40.0 7.60 8.50
CONN 140621C00045000 C 06/21/14 45.0 5.00 5.30
CONN 140621C00050000 C 06/21/14 50.0 2.85 3.10
CONN 140621C00055000 C 06/21/14 55.0 1.45 1.65
CONN 140621C00060000 C 06/21/14 60.0 0.65 0.90
CONN 140621C00065000 C 06/21/14 65.0 0.25 0.50
CONN 140621P00022500 P 06/21/14 22.5 0.00 0.05
CONN 140621P00025000 P 06/21/14 25.0 0.00 0.15
CONN 140621P00030000 P 06/21/14 30.0 0.10 0.40
CONN 140621P00035000 P 06/21/14 35.0 0.60 0.70
CONN 140621P00040000 P 06/21/14 40.0 1.65 1.85
CONN 140621P00045000 P 06/21/14 45.0 3.50 4.00
CONN 140621P00050000 P 06/21/14 50.0 6.20 6.70
CONN 140621P00055000 P 06/21/14 55.0 9.70 11.00
CONN 140621P00060000 P 06/21/14 60.0 13.80 15.40
CONN 140621P00065000 P 06/21/14 65.0 17.40 20.70
CONN 140719C00017500 C 07/19/14 17.5 27.40 29.60
CONN 140719C00020000 C 07/19/14 20.0 25.30 26.90
CONN 140719C00022500 C 07/19/14 22.5 22.80 24.40
CONN 140719C00025000 C 07/19/14 25.0 20.30 22.80
CONN 140719C00030000 C 07/19/14 30.0 16.00 17.20
CONN 140719C00035000 C 07/19/14 35.0 11.40 12.80
CONN 140719C00040000 C 07/19/14 40.0 7.80 9.00
CONN 140719C00045000 C 07/19/14 45.0 5.60 6.00
CONN 140719C00050000 C 07/19/14 50.0 3.50 3.80
CONN 140719C00055000 C 07/19/14 55.0 2.05 2.25
CONN 140719C00060000 C 07/19/14 60.0 1.15 1.35
CONN 140719C00065000 C 07/19/14 65.0 0.50 0.85
CONN 140719C00070000 C 07/19/14 70.0 0.30 0.50
CONN 140719C00075000 C 07/19/14 75.0 0.15 0.40
CONN 140719C00080000 C 07/19/14 80.0 0.00 0.30
CONN 140719C00085000 C 07/19/14 85.0 0.00 0.40
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 0.35
CONN 140719C00105000 C 07/19/14 105.0 0.00 0.60
CONN 140719C00110000 C 07/19/14 110.0 0.00 0.30
CONN 140719P00017500 P 07/19/14 17.5 0.00 0.30
CONN 140719P00020000 P 07/19/14 20.0 0.00 0.20
CONN 140719P00022500 P 07/19/14 22.5 0.05 0.25
CONN 140719P00025000 P 07/19/14 25.0 0.05 0.30
CONN 140719P00030000 P 07/19/14 30.0 0.30 0.55
CONN 140719P00035000 P 07/19/14 35.0 1.00 1.15
CONN 140719P00040000 P 07/19/14 40.0 2.30 2.50
CONN 140719P00045000 P 07/19/14 45.0 4.20 4.50
CONN 140719P00050000 P 07/19/14 50.0 7.00 7.40
CONN 140719P00055000 P 07/19/14 55.0 10.50 11.50
CONN 140719P00060000 P 07/19/14 60.0 14.50 15.60
CONN 140719P00065000 P 07/19/14 65.0 19.00 20.40
CONN 140719P00070000 P 07/19/14 70.0 23.70 25.10
CONN 140719P00075000 P 07/19/14 75.0 28.50 30.00
CONN 140719P00080000 P 07/19/14 80.0 33.40 34.90
CONN 140719P00085000 P 07/19/14 85.0 38.30 39.90
CONN 140719P00090000 P 07/19/14 90.0 43.20 44.90
CONN 140719P00095000 P 07/19/14 95.0 48.20 49.80
CONN 140719P00100000 P 07/19/14 100.0 53.10 54.80
CONN 140719P00105000 P 07/19/14 105.0 58.10 59.70
CONN 140719P00110000 P 07/19/14 110.0 62.00 65.80
CONN 141018C00017500 C 10/18/14 17.5 27.80 30.60
CONN 141018C00020000 C 10/18/14 20.0 25.30 27.30
CONN 141018C00022500 C 10/18/14 22.5 24.00 25.80
CONN 141018C00025000 C 10/18/14 25.0 20.80 22.40
CONN 141018C00030000 C 10/18/14 30.0 16.30 17.90
CONN 141018C00035000 C 10/18/14 35.0 12.60 14.00
CONN 141018C00040000 C 10/18/14 40.0 9.70 10.70
CONN 141018C00045000 C 10/18/14 45.0 7.20 8.00
CONN 141018C00050000 C 10/18/14 50.0 5.10 5.80
CONN 141018C00055000 C 10/18/14 55.0 3.60 4.20
CONN 141018C00060000 C 10/18/14 60.0 2.50 3.00
CONN 141018C00065000 C 10/18/14 65.0 1.70 2.25
CONN 141018P00017500 P 10/18/14 17.5 0.10 0.35
CONN 141018P00020000 P 10/18/14 20.0 0.05 0.45
CONN 141018P00022500 P 10/18/14 22.5 0.10 0.45
CONN 141018P00025000 P 10/18/14 25.0 0.40 0.60
CONN 141018P00030000 P 10/18/14 30.0 1.00 1.35
CONN 141018P00035000 P 10/18/14 35.0 2.20 2.55
CONN 141018P00040000 P 10/18/14 40.0 3.80 4.40
CONN 141018P00045000 P 10/18/14 45.0 6.10 6.80
CONN 141018P00050000 P 10/18/14 50.0 9.00 9.60
CONN 141018P00055000 P 10/18/14 55.0 12.30 13.30
CONN 141018P00060000 P 10/18/14 60.0 16.10 17.20
CONN 141018P00065000 P 10/18/14 65.0 19.10 22.30
CONN 150117C00017500 C 01/17/15 17.5 28.10 29.60
CONN 150117C00020000 C 01/17/15 20.0 25.60 27.20
CONN 150117C00022500 C 01/17/15 22.5 23.30 25.00
CONN 150117C00025000 C 01/17/15 25.0 20.90 22.80
CONN 150117C00030000 C 01/17/15 30.0 17.20 18.70
CONN 150117C00035000 C 01/17/15 35.0 13.70 15.20
CONN 150117C00040000 C 01/17/15 40.0 10.90 12.20
CONN 150117C00045000 C 01/17/15 45.0 8.80 9.60
CONN 150117C00050000 C 01/17/15 50.0 7.00 7.40
CONN 150117C00055000 C 01/17/15 55.0 5.10 5.90
CONN 150117C00060000 C 01/17/15 60.0 3.90 4.60
CONN 150117C00065000 C 01/17/15 65.0 2.95 3.60
CONN 150117C00070000 C 01/17/15 70.0 2.20 2.80
CONN 150117C00075000 C 01/17/15 75.0 1.60 2.15
CONN 150117C00080000 C 01/17/15 80.0 1.25 1.85
CONN 150117C00085000 C 01/17/15 85.0 0.95 1.55
CONN 150117C00090000 C 01/17/15 90.0 0.75 1.30
CONN 150117C00095000 C 01/17/15 95.0 0.55 0.90
CONN 150117C00100000 C 01/17/15 100.0 0.40 0.75
CONN 150117C00105000 C 01/17/15 105.0 0.30 0.65
CONN 150117C00110000 C 01/17/15 110.0 0.20 0.55
CONN 150117P00017500 P 01/17/15 17.5 0.15 0.40
CONN 150117P00020000 P 01/17/15 20.0 0.30 0.60
CONN 150117P00022500 P 01/17/15 22.5 0.65 0.80
CONN 150117P00025000 P 01/17/15 25.0 0.85 1.20
CONN 150117P00030000 P 01/17/15 30.0 1.70 2.15
CONN 150117P00035000 P 01/17/15 35.0 3.40 3.90
CONN 150117P00040000 P 01/17/15 40.0 5.10 5.90
CONN 150117P00045000 P 01/17/15 45.0 7.90 8.50
CONN 150117P00050000 P 01/17/15 50.0 10.70 11.60
CONN 150117P00055000 P 01/17/15 55.0 14.00 15.00
CONN 150117P00060000 P 01/17/15 60.0 17.70 18.90
CONN 150117P00065000 P 01/17/15 65.0 21.60 23.00
CONN 150117P00070000 P 01/17/15 70.0 25.80 27.30
CONN 150117P00075000 P 01/17/15 75.0 30.30 31.70
CONN 150117P00080000 P 01/17/15 80.0 35.00 36.30
CONN 150117P00085000 P 01/17/15 85.0 39.70 41.40
CONN 150117P00090000 P 01/17/15 90.0 44.30 45.80
CONN 150117P00095000 P 01/17/15 95.0 48.20 51.00
CONN 150117P00100000 P 01/17/15 100.0 53.20 55.80
CONN 150117P00105000 P 01/17/15 105.0 58.20 60.30
CONN 150117P00110000 P 01/17/15 110.0 63.50 65.20
CONN 160115C00017500 C 01/15/16 17.5 28.20 30.70
CONN 160115C00020000 C 01/15/16 20.0 26.20 28.50
CONN 160115C00022500 C 01/15/16 22.5 23.70 26.80
CONN 160115C00025000 C 01/15/16 25.0 21.90 25.00
CONN 160115C00030000 C 01/15/16 30.0 18.70 21.80
CONN 160115C00035000 C 01/15/16 35.0 15.80 19.00
CONN 160115C00040000 C 01/15/16 40.0 13.30 16.10
CONN 160115C00045000 C 01/15/16 45.0 11.00 14.30
CONN 160115C00050000 C 01/15/16 50.0 9.30 12.30
CONN 160115C00055000 C 01/15/16 55.0 7.70 10.80
CONN 160115C00060000 C 01/15/16 60.0 6.50 9.50
CONN 160115C00065000 C 01/15/16 65.0 5.50 8.40
CONN 160115C00070000 C 01/15/16 70.0 4.70 7.40
CONN 160115C00075000 C 01/15/16 75.0 3.90 6.70
CONN 160115C00080000 C 01/15/16 80.0 3.40 6.00
CONN 160115C00085000 C 01/15/16 85.0 2.95 5.40
CONN 160115C00090000 C 01/15/16 90.0 2.55 4.90
CONN 160115C00095000 C 01/15/16 95.0 2.20 4.60
CONN 160115P00017500 P 01/15/16 17.5 0.55 1.10
CONN 160115P00020000 P 01/15/16 20.0 0.60 2.35
CONN 160115P00022500 P 01/15/16 22.5 1.15 2.95
CONN 160115P00025000 P 01/15/16 25.0 1.70 3.70
CONN 160115P00030000 P 01/15/16 30.0 3.30 5.50
CONN 160115P00035000 P 01/15/16 35.0 5.20 7.60
CONN 160115P00040000 P 01/15/16 40.0 7.60 10.10
CONN 160115P00045000 P 01/15/16 45.0 10.40 13.10
CONN 160115P00050000 P 01/15/16 50.0 13.60 16.20
CONN 160115P00055000 P 01/15/16 55.0 17.10 19.90
CONN 160115P00060000 P 01/15/16 60.0 20.70 23.70
CONN 160115P00065000 P 01/15/16 65.0 24.70 27.70
CONN 160115P00070000 P 01/15/16 70.0 28.70 31.80
CONN 160115P00075000 P 01/15/16 75.0 32.90 36.10
CONN 160115P00080000 P 01/15/16 80.0 37.30 40.40
CONN 160115P00085000 P 01/15/16 85.0 41.30 44.80
CONN 160115P00090000 P 01/15/16 90.0 46.10 49.30
CONN 160115P00095000 P 01/15/16 95.0 50.30 53.90

OPRA data is delayed 15 minutes.