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 (2016-04-29)Premium Content

Conns Inc (CONN)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 160617C00004000 C 06/17/16 4.0 5.70 7.70
CONN 160617C00005000 C 06/17/16 5.0 4.70 6.80
CONN 160617C00006000 C 06/17/16 6.0 3.70 5.70
CONN 160617C00007000 C 06/17/16 7.0 2.75 4.70
CONN 160617C00008000 C 06/17/16 8.0 1.90 3.70
CONN 160617C00009000 C 06/17/16 9.0 1.15 2.80
CONN 160617C00010000 C 06/17/16 10.0 1.70 2.20
CONN 160617C00011000 C 06/17/16 11.0 1.10 1.30
CONN 160617C00012000 C 06/17/16 12.0 0.70 0.85
CONN 160617C00013000 C 06/17/16 13.0 0.40 0.50
CONN 160617C00014000 C 06/17/16 14.0 0.20 0.30
CONN 160617C00015000 C 06/17/16 15.0 0.05 0.25
CONN 160617C00016000 C 06/17/16 16.0 0.05 0.30
CONN 160617C00017000 C 06/17/16 17.0 0.05 0.30
CONN 160617C00018000 C 06/17/16 18.0 0.00 0.25
CONN 160617C00019000 C 06/17/16 19.0 0.00 0.25
CONN 160617C00020000 C 06/17/16 20.0 0.00 0.25
CONN 160617C00021000 C 06/17/16 21.0 0.00 0.25
CONN 160617C00022000 C 06/17/16 22.0 0.00 0.25
CONN 160617C00023000 C 06/17/16 23.0 0.00 0.25
CONN 160617P00004000 P 06/17/16 4.0 0.00 0.25
CONN 160617P00005000 P 06/17/16 5.0 0.00 0.25
CONN 160617P00006000 P 06/17/16 6.0 0.00 0.25
CONN 160617P00007000 P 06/17/16 7.0 0.00 0.35
CONN 160617P00008000 P 06/17/16 8.0 0.10 0.25
CONN 160617P00009000 P 06/17/16 9.0 0.20 0.40
CONN 160617P00010000 P 06/17/16 10.0 0.45 0.65
CONN 160617P00011000 P 06/17/16 11.0 0.80 1.05
CONN 160617P00012000 P 06/17/16 12.0 1.35 1.70
CONN 160617P00013000 P 06/17/16 13.0 2.00 2.40
CONN 160617P00014000 P 06/17/16 14.0 2.60 3.80
CONN 160617P00015000 P 06/17/16 15.0 3.50 4.80
CONN 160617P00016000 P 06/17/16 16.0 4.60 6.40
CONN 160617P00017000 P 06/17/16 17.0 5.50 7.50
CONN 160617P00018000 P 06/17/16 18.0 6.40 8.50
CONN 160617P00019000 P 06/17/16 19.0 7.50 9.40
CONN 160617P00020000 P 06/17/16 20.0 8.50 10.40
CONN 160617P00021000 P 06/17/16 21.0 9.30 11.50
CONN 160617P00022000 P 06/17/16 22.0 10.30 12.40
CONN 160617P00023000 P 06/17/16 23.0 11.40 12.80
CONN 160715C00004000 C 07/15/16 4.0 5.70 7.80
CONN 160715C00005000 C 07/15/16 5.0 4.70 6.70
CONN 160715C00006000 C 07/15/16 6.0 3.70 5.70
CONN 160715C00007000 C 07/15/16 7.0 2.80 4.70
CONN 160715C00008000 C 07/15/16 8.0 2.00 3.80
CONN 160715C00009000 C 07/15/16 9.0 1.35 2.95
CONN 160715C00010000 C 07/15/16 10.0 1.45 2.20
CONN 160715C00011000 C 07/15/16 11.0 1.20 1.65
CONN 160715C00012000 C 07/15/16 12.0 0.80 1.20
CONN 160715C00013000 C 07/15/16 13.0 0.55 0.80
CONN 160715C00014000 C 07/15/16 14.0 0.35 0.60
CONN 160715C00015000 C 07/15/16 15.0 0.25 0.40
CONN 160715C00016000 C 07/15/16 16.0 0.10 0.30
CONN 160715C00017000 C 07/15/16 17.0 0.10 0.40
CONN 160715C00018000 C 07/15/16 18.0 0.00 0.35
CONN 160715C00019000 C 07/15/16 19.0 0.00 0.30
CONN 160715C00020000 C 07/15/16 20.0 0.00 0.30
CONN 160715C00021000 C 07/15/16 21.0 0.00 0.25
CONN 160715C00022000 C 07/15/16 22.0 0.00 0.25
CONN 160715C00023000 C 07/15/16 23.0 0.00 0.25
CONN 160715C00024000 C 07/15/16 24.0 0.00 0.25
CONN 160715C00025000 C 07/15/16 25.0 0.00 0.25
CONN 160715C00026000 C 07/15/16 26.0 0.00 0.25
CONN 160715C00027000 C 07/15/16 27.0 0.00 0.25
CONN 160715C00028000 C 07/15/16 28.0 0.00 0.25
CONN 160715C00029000 C 07/15/16 29.0 0.00 0.25
CONN 160715C00030000 C 07/15/16 30.0 0.00 0.25
CONN 160715C00031000 C 07/15/16 31.0 0.00 0.75
CONN 160715C00032000 C 07/15/16 32.0 0.00 0.25
CONN 160715C00033000 C 07/15/16 33.0 0.00 0.25
CONN 160715C00034000 C 07/15/16 34.0 0.00 0.30
CONN 160715C00035000 C 07/15/16 35.0 0.00 0.50
CONN 160715C00036000 C 07/15/16 36.0 0.00 0.25
CONN 160715C00037000 C 07/15/16 37.0 0.00 0.25
CONN 160715C00038000 C 07/15/16 38.0 0.00 0.25
CONN 160715C00039000 C 07/15/16 39.0 0.00 0.25
CONN 160715C00040000 C 07/15/16 40.0 0.00 0.25
CONN 160715P00004000 P 07/15/16 4.0 0.00 0.25
CONN 160715P00005000 P 07/15/16 5.0 0.00 0.15
CONN 160715P00006000 P 07/15/16 6.0 0.00 0.35
CONN 160715P00007000 P 07/15/16 7.0 0.10 0.50
CONN 160715P00008000 P 07/15/16 8.0 0.20 0.65
CONN 160715P00009000 P 07/15/16 9.0 0.45 0.80
CONN 160715P00010000 P 07/15/16 10.0 0.75 1.25
CONN 160715P00011000 P 07/15/16 11.0 1.30 1.50
CONN 160715P00012000 P 07/15/16 12.0 1.70 2.55
CONN 160715P00013000 P 07/15/16 13.0 2.40 3.30
CONN 160715P00014000 P 07/15/16 14.0 3.30 4.80
CONN 160715P00015000 P 07/15/16 15.0 4.00 5.80
CONN 160715P00016000 P 07/15/16 16.0 4.90 6.70
CONN 160715P00017000 P 07/15/16 17.0 5.60 8.40
CONN 160715P00018000 P 07/15/16 18.0 6.40 8.70
CONN 160715P00019000 P 07/15/16 19.0 7.10 10.00
CONN 160715P00020000 P 07/15/16 20.0 8.60 10.70
CONN 160715P00021000 P 07/15/16 21.0 9.70 11.60
CONN 160715P00022000 P 07/15/16 22.0 10.70 12.60
CONN 160715P00023000 P 07/15/16 23.0 11.70 13.60
CONN 160715P00024000 P 07/15/16 24.0 12.70 14.60
CONN 160715P00025000 P 07/15/16 25.0 13.70 15.60
CONN 160715P00026000 P 07/15/16 26.0 14.60 16.60
CONN 160715P00027000 P 07/15/16 27.0 15.20 17.60
CONN 160715P00028000 P 07/15/16 28.0 16.60 18.70
CONN 160715P00029000 P 07/15/16 29.0 17.40 19.70
CONN 160715P00030000 P 07/15/16 30.0 18.60 20.60
CONN 160715P00031000 P 07/15/16 31.0 19.60 21.60
CONN 160715P00032000 P 07/15/16 32.0 20.60 22.20
CONN 160715P00033000 P 07/15/16 33.0 20.70 23.80
CONN 160715P00034000 P 07/15/16 34.0 21.70 24.80
CONN 160715P00035000 P 07/15/16 35.0 23.50 25.60
CONN 160715P00036000 P 07/15/16 36.0 24.40 26.70
CONN 160715P00037000 P 07/15/16 37.0 25.20 27.70
CONN 160715P00038000 P 07/15/16 38.0 26.60 28.60
CONN 160715P00039000 P 07/15/16 39.0 27.60 29.60
CONN 160715P00040000 P 07/15/16 40.0 28.60 30.70
CONN 161021C00004000 C 10/21/16 4.0 5.60 7.80
CONN 161021C00005000 C 10/21/16 5.0 4.60 7.60
CONN 161021C00006000 C 10/21/16 6.0 3.70 5.70
CONN 161021C00007000 C 10/21/16 7.0 2.95 5.00
CONN 161021C00008000 C 10/21/16 8.0 2.30 4.20
CONN 161021C00009000 C 10/21/16 9.0 1.75 3.80
CONN 161021C00010000 C 10/21/16 10.0 1.35 2.95
CONN 161021C00011000 C 10/21/16 11.0 1.00 2.55
CONN 161021C00012000 C 10/21/16 12.0 0.75 1.95
CONN 161021C00013000 C 10/21/16 13.0 0.85 1.75
CONN 161021C00014000 C 10/21/16 14.0 0.40 1.35
CONN 161021C00015000 C 10/21/16 15.0 0.30 1.15
CONN 161021C00016000 C 10/21/16 16.0 0.20 0.95
CONN 161021C00017000 C 10/21/16 17.0 0.10 0.85
CONN 161021C00018000 C 10/21/16 18.0 0.05 0.70
CONN 161021C00019000 C 10/21/16 19.0 0.05 0.60
CONN 161021C00020000 C 10/21/16 20.0 0.10 0.50
CONN 161021C00021000 C 10/21/16 21.0 0.00 0.45
CONN 161021C00022000 C 10/21/16 22.0 0.00 0.90
CONN 161021C00023000 C 10/21/16 23.0 0.00 0.55
CONN 161021C00024000 C 10/21/16 24.0 0.00 0.50
CONN 161021C00025000 C 10/21/16 25.0 0.00 0.85
CONN 161021C00026000 C 10/21/16 26.0 0.00 0.85
CONN 161021C00027000 C 10/21/16 27.0 0.00 0.45
CONN 161021C00028000 C 10/21/16 28.0 0.00 0.40
CONN 161021C00029000 C 10/21/16 29.0 0.00 0.40
CONN 161021C00030000 C 10/21/16 30.0 0.00 0.40
CONN 161021C00031000 C 10/21/16 31.0 0.00 0.40
CONN 161021C00032000 C 10/21/16 32.0 0.00 0.40
CONN 161021C00033000 C 10/21/16 33.0 0.00 0.35
CONN 161021C00034000 C 10/21/16 34.0 0.00 0.35
CONN 161021C00035000 C 10/21/16 35.0 0.00 0.35
CONN 161021C00036000 C 10/21/16 36.0 0.00 0.35
CONN 161021P00004000 P 10/21/16 4.0 0.05 0.50
CONN 161021P00005000 P 10/21/16 5.0 0.15 0.70
CONN 161021P00006000 P 10/21/16 6.0 0.30 0.75
CONN 161021P00007000 P 10/21/16 7.0 0.55 1.15
CONN 161021P00008000 P 10/21/16 8.0 0.90 1.50
CONN 161021P00009000 P 10/21/16 9.0 0.95 1.70
CONN 161021P00010000 P 10/21/16 10.0 1.80 2.50
CONN 161021P00011000 P 10/21/16 11.0 2.35 3.30
CONN 161021P00012000 P 10/21/16 12.0 3.00 4.40
CONN 161021P00013000 P 10/21/16 13.0 3.70 4.40
CONN 161021P00014000 P 10/21/16 14.0 3.70 5.50
CONN 161021P00015000 P 10/21/16 15.0 5.30 6.50
CONN 161021P00016000 P 10/21/16 16.0 6.00 7.50
CONN 161021P00017000 P 10/21/16 17.0 6.90 8.80
CONN 161021P00018000 P 10/21/16 18.0 7.70 9.80
CONN 161021P00019000 P 10/21/16 19.0 8.70 10.60
CONN 161021P00020000 P 10/21/16 20.0 9.20 11.60
CONN 161021P00021000 P 10/21/16 21.0 10.50 12.60
CONN 161021P00022000 P 10/21/16 22.0 11.50 13.40
CONN 161021P00023000 P 10/21/16 23.0 12.50 14.40
CONN 161021P00024000 P 10/21/16 24.0 13.40 15.40
CONN 161021P00025000 P 10/21/16 25.0 14.40 16.40
CONN 161021P00026000 P 10/21/16 26.0 15.30 17.40
CONN 161021P00027000 P 10/21/16 27.0 16.30 18.40
CONN 161021P00028000 P 10/21/16 28.0 17.30 19.40
CONN 161021P00029000 P 10/21/16 29.0 17.80 20.40
CONN 161021P00030000 P 10/21/16 30.0 19.30 21.40
CONN 161021P00031000 P 10/21/16 31.0 19.70 22.40
CONN 161021P00032000 P 10/21/16 32.0 21.30 23.40
CONN 161021P00033000 P 10/21/16 33.0 22.30 24.40
CONN 161021P00034000 P 10/21/16 34.0 23.20 25.40
CONN 161021P00035000 P 10/21/16 35.0 24.20 26.40
CONN 161021P00036000 P 10/21/16 36.0 25.20 27.40
CONN 170120C00002000 C 01/20/17 2.0 7.50 9.90
CONN 170120C00003000 C 01/20/17 3.0 6.50 10.00
CONN 170120C00004000 C 01/20/17 4.0 5.50 8.70
CONN 170120C00005000 C 01/20/17 5.0 4.60 6.80
CONN 170120C00006000 C 01/20/17 6.0 3.80 6.20
CONN 170120C00007000 C 01/20/17 7.0 3.10 6.10
CONN 170120C00008000 C 01/20/17 8.0 2.40 4.30
CONN 170120C00009000 C 01/20/17 9.0 1.90 3.80
CONN 170120C00010000 C 01/20/17 10.0 2.60 3.30
CONN 170120C00011000 C 01/20/17 11.0 2.15 2.85
CONN 170120C00012000 C 01/20/17 12.0 1.80 2.50
CONN 170120C00013000 C 01/20/17 13.0 1.45 2.20
CONN 170120C00014000 C 01/20/17 14.0 1.20 1.95
CONN 170120C00015000 C 01/20/17 15.0 1.00 1.75
CONN 170120C00016000 C 01/20/17 16.0 0.85 1.55
CONN 170120C00017000 C 01/20/17 17.0 0.65 1.35
CONN 170120C00018000 C 01/20/17 18.0 0.55 0.90
CONN 170120C00019000 C 01/20/17 19.0 0.45 0.85
CONN 170120C00020000 C 01/20/17 20.0 0.10 0.95
CONN 170120C00021000 C 01/20/17 21.0 0.00 1.20
CONN 170120C00022000 C 01/20/17 22.0 0.00 1.15
CONN 170120C00023000 C 01/20/17 23.0 0.00 0.70
CONN 170120C00024000 C 01/20/17 24.0 0.00 0.95
CONN 170120C00025000 C 01/20/17 25.0 0.05 0.75
CONN 170120C00026000 C 01/20/17 26.0 0.00 0.70
CONN 170120C00027000 C 01/20/17 27.0 0.00 1.00
CONN 170120C00028000 C 01/20/17 28.0 0.05 0.70
CONN 170120C00029000 C 01/20/17 29.0 0.00 0.95
CONN 170120C00030000 C 01/20/17 30.0 0.00 0.60
CONN 170120C00032000 C 01/20/17 32.0 0.00 0.95
CONN 170120C00035000 C 01/20/17 35.0 0.10 0.50
CONN 170120C00037000 C 01/20/17 37.0 0.00 0.50
CONN 170120C00040000 C 01/20/17 40.0 0.00 0.30
CONN 170120C00042000 C 01/20/17 42.0 0.00 0.25
CONN 170120C00045000 C 01/20/17 45.0 0.00 0.45
CONN 170120C00050000 C 01/20/17 50.0 0.00 0.45
CONN 170120C00055000 C 01/20/17 55.0 0.00 0.45
CONN 170120C00060000 C 01/20/17 60.0 0.00 0.45
CONN 170120P00002000 P 01/20/17 2.0 0.00 0.50
CONN 170120P00003000 P 01/20/17 3.0 0.05 0.65
CONN 170120P00004000 P 01/20/17 4.0 0.15 1.05
CONN 170120P00005000 P 01/20/17 5.0 0.40 0.85
CONN 170120P00006000 P 01/20/17 6.0 0.10 1.35
CONN 170120P00007000 P 01/20/17 7.0 0.65 1.75
CONN 170120P00008000 P 01/20/17 8.0 1.30 2.00
CONN 170120P00009000 P 01/20/17 9.0 1.75 2.50
CONN 170120P00010000 P 01/20/17 10.0 2.30 3.10
CONN 170120P00011000 P 01/20/17 11.0 2.90 3.70
CONN 170120P00012000 P 01/20/17 12.0 3.60 4.40
CONN 170120P00013000 P 01/20/17 13.0 4.30 5.10
CONN 170120P00014000 P 01/20/17 14.0 5.10 5.80
CONN 170120P00015000 P 01/20/17 15.0 5.90 6.60
CONN 170120P00016000 P 01/20/17 16.0 6.70 7.40
CONN 170120P00017000 P 01/20/17 17.0 7.50 8.20
CONN 170120P00018000 P 01/20/17 18.0 8.10 10.40
CONN 170120P00019000 P 01/20/17 19.0 9.00 11.20
CONN 170120P00020000 P 01/20/17 20.0 10.00 11.30
CONN 170120P00021000 P 01/20/17 21.0 10.80 12.40
CONN 170120P00022000 P 01/20/17 22.0 10.50 13.80
CONN 170120P00023000 P 01/20/17 23.0 12.70 14.60
CONN 170120P00024000 P 01/20/17 24.0 12.50 15.60
CONN 170120P00025000 P 01/20/17 25.0 14.70 16.60
CONN 170120P00026000 P 01/20/17 26.0 14.30 17.40
CONN 170120P00027000 P 01/20/17 27.0 16.50 18.40
CONN 170120P00028000 P 01/20/17 28.0 17.50 19.40
CONN 170120P00029000 P 01/20/17 29.0 18.40 20.40
CONN 170120P00030000 P 01/20/17 30.0 19.50 21.40
CONN 170120P00032000 P 01/20/17 32.0 21.40 23.40
CONN 170120P00035000 P 01/20/17 35.0 24.00 26.40
CONN 170120P00037000 P 01/20/17 37.0 26.30 28.40
CONN 170120P00040000 P 01/20/17 40.0 29.30 31.40
CONN 170120P00042000 P 01/20/17 42.0 31.30 33.40
CONN 170120P00045000 P 01/20/17 45.0 34.30 36.30
CONN 170120P00050000 P 01/20/17 50.0 39.20 41.40
CONN 170120P00055000 P 01/20/17 55.0 44.20 46.40
CONN 170120P00060000 P 01/20/17 60.0 49.20 51.20
CONN 180119C00003000 C 01/19/18 3.0 6.20 9.00
CONN 180119C00005000 C 01/19/18 5.0 4.00 7.30
CONN 180119C00008000 C 01/19/18 8.0 2.85 5.80
CONN 180119C00010000 C 01/19/18 10.0 2.10 5.00
CONN 180119C00013000 C 01/19/18 13.0 1.30 4.10
CONN 180119C00015000 C 01/19/18 15.0 2.15 3.60
CONN 180119C00018000 C 01/19/18 18.0 0.20 2.95
CONN 180119C00020000 C 01/19/18 20.0 0.40 2.65
CONN 180119C00023000 C 01/19/18 23.0 0.15 2.25
CONN 180119C00025000 C 01/19/18 25.0 0.80 2.00
CONN 180119C00027000 C 01/19/18 27.0 0.15 1.80
CONN 180119C00030000 C 01/19/18 30.0 0.10 1.55
CONN 180119C00032000 C 01/19/18 32.0 0.05 1.95
CONN 180119C00035000 C 01/19/18 35.0 0.05 1.25
CONN 180119C00037000 C 01/19/18 37.0 0.00 1.15
CONN 180119C00040000 C 01/19/18 40.0 0.00 1.00
CONN 180119P00003000 P 01/19/18 3.0 0.30 0.70
CONN 180119P00005000 P 01/19/18 5.0 0.90 1.70
CONN 180119P00008000 P 01/19/18 8.0 2.25 3.60
CONN 180119P00010000 P 01/19/18 10.0 3.30 4.20
CONN 180119P00013000 P 01/19/18 13.0 5.20 7.50
CONN 180119P00015000 P 01/19/18 15.0 6.60 9.30
CONN 180119P00018000 P 01/19/18 18.0 8.90 12.00
CONN 180119P00020000 P 01/19/18 20.0 10.60 13.80
CONN 180119P00023000 P 01/19/18 23.0 13.10 16.80
CONN 180119P00025000 P 01/19/18 25.0 14.90 18.40
CONN 180119P00027000 P 01/19/18 27.0 16.60 20.20
CONN 180119P00030000 P 01/19/18 30.0 19.40 23.00
CONN 180119P00032000 P 01/19/18 32.0 21.20 25.00
CONN 180119P00035000 P 01/19/18 35.0 24.00 27.80
CONN 180119P00037000 P 01/19/18 37.0 25.90 29.60
CONN 180119P00040000 P 01/19/18 40.0 28.80 32.80

OPRA data is delayed 15 minutes.