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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 160715C00002000 C 07/15/16 2.0 5.40 6.50
CONN 160715C00003000 C 07/15/16 3.0 4.30 6.30
CONN 160715C00004000 C 07/15/16 4.0 2.70 4.60
CONN 160715C00005000 C 07/15/16 5.0 2.40 3.00
CONN 160715C00006000 C 07/15/16 6.0 1.40 2.30
CONN 160715C00007000 C 07/15/16 7.0 0.80 1.20
CONN 160715C00008000 C 07/15/16 8.0 0.25 0.45
CONN 160715C00009000 C 07/15/16 9.0 0.05 0.25
CONN 160715C00010000 C 07/15/16 10.0 0.00 0.15
CONN 160715C00011000 C 07/15/16 11.0 0.00 0.35
CONN 160715C00012000 C 07/15/16 12.0 0.00 0.35
CONN 160715C00013000 C 07/15/16 13.0 0.00 0.35
CONN 160715C00014000 C 07/15/16 14.0 0.00 0.35
CONN 160715C00015000 C 07/15/16 15.0 0.00 0.35
CONN 160715C00016000 C 07/15/16 16.0 0.00 0.35
CONN 160715C00017000 C 07/15/16 17.0 0.00 0.10
CONN 160715C00018000 C 07/15/16 18.0 0.00 0.35
CONN 160715C00019000 C 07/15/16 19.0 0.00 0.35
CONN 160715C00020000 C 07/15/16 20.0 0.00 0.35
CONN 160715C00021000 C 07/15/16 21.0 0.00 0.35
CONN 160715C00022000 C 07/15/16 22.0 0.00 0.35
CONN 160715C00023000 C 07/15/16 23.0 0.00 0.35
CONN 160715C00024000 C 07/15/16 24.0 0.00 0.35
CONN 160715C00025000 C 07/15/16 25.0 0.00 0.35
CONN 160715C00026000 C 07/15/16 26.0 0.00 0.35
CONN 160715C00027000 C 07/15/16 27.0 0.00 0.35
CONN 160715C00028000 C 07/15/16 28.0 0.00 0.35
CONN 160715C00029000 C 07/15/16 29.0 0.00 1.65
CONN 160715C00030000 C 07/15/16 30.0 0.00 0.35
CONN 160715C00031000 C 07/15/16 31.0 0.00 0.35
CONN 160715C00032000 C 07/15/16 32.0 0.00 0.35
CONN 160715C00033000 C 07/15/16 33.0 0.00 0.35
CONN 160715C00034000 C 07/15/16 34.0 0.00 0.35
CONN 160715C00035000 C 07/15/16 35.0 0.00 0.35
CONN 160715C00036000 C 07/15/16 36.0 0.00 0.35
CONN 160715C00037000 C 07/15/16 37.0 0.00 0.35
CONN 160715C00038000 C 07/15/16 38.0 0.00 0.35
CONN 160715C00039000 C 07/15/16 39.0 0.00 0.35
CONN 160715C00040000 C 07/15/16 40.0 0.00 0.35
CONN 160715P00002000 P 07/15/16 2.0 0.00 0.35
CONN 160715P00003000 P 07/15/16 3.0 0.00 0.35
CONN 160715P00004000 P 07/15/16 4.0 0.00 0.35
CONN 160715P00005000 P 07/15/16 5.0 0.00 0.15
CONN 160715P00006000 P 07/15/16 6.0 0.00 0.25
CONN 160715P00007000 P 07/15/16 7.0 0.20 0.30
CONN 160715P00008000 P 07/15/16 8.0 0.65 0.85
CONN 160715P00009000 P 07/15/16 9.0 1.20 1.85
CONN 160715P00010000 P 07/15/16 10.0 2.10 3.10
CONN 160715P00011000 P 07/15/16 11.0 3.10 4.00
CONN 160715P00012000 P 07/15/16 12.0 4.10 4.70
CONN 160715P00013000 P 07/15/16 13.0 5.10 5.70
CONN 160715P00014000 P 07/15/16 14.0 4.70 8.50
CONN 160715P00015000 P 07/15/16 15.0 5.70 9.50
CONN 160715P00016000 P 07/15/16 16.0 8.10 8.70
CONN 160715P00017000 P 07/15/16 17.0 9.00 9.70
CONN 160715P00018000 P 07/15/16 18.0 10.10 10.70
CONN 160715P00019000 P 07/15/16 19.0 9.70 13.50
CONN 160715P00020000 P 07/15/16 20.0 10.70 14.50
CONN 160715P00021000 P 07/15/16 21.0 13.10 13.70
CONN 160715P00022000 P 07/15/16 22.0 14.10 15.20
CONN 160715P00023000 P 07/15/16 23.0 14.80 15.70
CONN 160715P00024000 P 07/15/16 24.0 14.70 18.50
CONN 160715P00025000 P 07/15/16 25.0 16.80 18.40
CONN 160715P00026000 P 07/15/16 26.0 18.10 18.70
CONN 160715P00027000 P 07/15/16 27.0 17.70 19.90
CONN 160715P00028000 P 07/15/16 28.0 20.00 20.90
CONN 160715P00029000 P 07/15/16 29.0 21.10 21.80
CONN 160715P00030000 P 07/15/16 30.0 22.00 22.80
CONN 160715P00031000 P 07/15/16 31.0 23.00 23.90
CONN 160715P00032000 P 07/15/16 32.0 23.90 26.20
CONN 160715P00033000 P 07/15/16 33.0 24.60 25.90
CONN 160715P00034000 P 07/15/16 34.0 25.70 26.80
CONN 160715P00035000 P 07/15/16 35.0 27.00 27.80
CONN 160715P00036000 P 07/15/16 36.0 28.00 28.80
CONN 160715P00037000 P 07/15/16 37.0 28.70 30.00
CONN 160715P00038000 P 07/15/16 38.0 30.10 30.80
CONN 160715P00039000 P 07/15/16 39.0 31.00 32.30
CONN 160715P00040000 P 07/15/16 40.0 31.90 33.00
CONN 160819C00001000 C 08/19/16 1.0 6.20 7.60
CONN 160819C00002000 C 08/19/16 2.0 5.10 6.40
CONN 160819C00003000 C 08/19/16 3.0 4.10 5.80
CONN 160819C00004000 C 08/19/16 4.0 3.20 4.40
CONN 160819C00005000 C 08/19/16 5.0 1.90 3.80
CONN 160819C00006000 C 08/19/16 6.0 1.50 2.15
CONN 160819C00007000 C 08/19/16 7.0 1.00 1.45
CONN 160819C00008000 C 08/19/16 8.0 0.55 1.00
CONN 160819C00009000 C 08/19/16 9.0 0.25 0.65
CONN 160819C00010000 C 08/19/16 10.0 0.10 0.45
CONN 160819C00011000 C 08/19/16 11.0 0.00 0.45
CONN 160819C00012000 C 08/19/16 12.0 0.00 0.40
CONN 160819C00013000 C 08/19/16 13.0 0.00 0.35
CONN 160819C00014000 C 08/19/16 14.0 0.00 0.35
CONN 160819C00015000 C 08/19/16 15.0 0.00 0.35
CONN 160819C00016000 C 08/19/16 16.0 0.00 0.35
CONN 160819P00001000 P 08/19/16 1.0 0.00 0.35
CONN 160819P00002000 P 08/19/16 2.0 0.00 0.35
CONN 160819P00003000 P 08/19/16 3.0 0.00 0.35
CONN 160819P00004000 P 08/19/16 4.0 0.00 0.35
CONN 160819P00005000 P 08/19/16 5.0 0.00 0.45
CONN 160819P00006000 P 08/19/16 6.0 0.20 0.50
CONN 160819P00007000 P 08/19/16 7.0 0.50 0.90
CONN 160819P00008000 P 08/19/16 8.0 1.05 1.50
CONN 160819P00009000 P 08/19/16 9.0 1.65 2.20
CONN 160819P00010000 P 08/19/16 10.0 2.35 3.10
CONN 160819P00011000 P 08/19/16 11.0 3.20 4.10
CONN 160819P00012000 P 08/19/16 12.0 4.00 5.00
CONN 160819P00013000 P 08/19/16 13.0 5.00 6.40
CONN 160819P00014000 P 08/19/16 14.0 5.90 7.00
CONN 160819P00015000 P 08/19/16 15.0 6.90 8.10
CONN 160819P00016000 P 08/19/16 16.0 8.20 8.90
CONN 161021C00002000 C 10/21/16 2.0 4.70 6.10
CONN 161021C00003000 C 10/21/16 3.0 3.20 5.50
CONN 161021C00004000 C 10/21/16 4.0 3.30 4.10
CONN 161021C00005000 C 10/21/16 5.0 2.45 3.30
CONN 161021C00006000 C 10/21/16 6.0 1.75 2.50
CONN 161021C00007000 C 10/21/16 7.0 1.30 1.95
CONN 161021C00008000 C 10/21/16 8.0 0.85 1.55
CONN 161021C00009000 C 10/21/16 9.0 0.60 1.05
CONN 161021C00010000 C 10/21/16 10.0 0.30 0.95
CONN 161021C00011000 C 10/21/16 11.0 0.35 0.80
CONN 161021C00012000 C 10/21/16 12.0 0.05 0.60
CONN 161021C00013000 C 10/21/16 13.0 0.00 0.35
CONN 161021C00014000 C 10/21/16 14.0 0.00 0.60
CONN 161021C00015000 C 10/21/16 15.0 0.05 0.55
CONN 161021C00016000 C 10/21/16 16.0 0.00 0.55
CONN 161021C00017000 C 10/21/16 17.0 0.00 0.50
CONN 161021C00018000 C 10/21/16 18.0 0.00 0.45
CONN 161021C00019000 C 10/21/16 19.0 0.00 0.50
CONN 161021C00020000 C 10/21/16 20.0 0.00 0.50
CONN 161021C00021000 C 10/21/16 21.0 0.00 0.45
CONN 161021C00022000 C 10/21/16 22.0 0.00 0.45
CONN 161021C00023000 C 10/21/16 23.0 0.00 0.45
CONN 161021C00024000 C 10/21/16 24.0 0.00 0.45
CONN 161021C00025000 C 10/21/16 25.0 0.00 0.45
CONN 161021C00026000 C 10/21/16 26.0 0.00 0.45
CONN 161021C00027000 C 10/21/16 27.0 0.00 0.45
CONN 161021C00028000 C 10/21/16 28.0 0.00 0.45
CONN 161021C00029000 C 10/21/16 29.0 0.00 0.45
CONN 161021C00030000 C 10/21/16 30.0 0.00 0.45
CONN 161021C00031000 C 10/21/16 31.0 0.00 0.45
CONN 161021C00032000 C 10/21/16 32.0 0.00 0.45
CONN 161021C00033000 C 10/21/16 33.0 0.00 0.45
CONN 161021C00034000 C 10/21/16 34.0 0.00 0.45
CONN 161021C00035000 C 10/21/16 35.0 0.00 0.45
CONN 161021C00036000 C 10/21/16 36.0 0.00 0.45
CONN 161021P00002000 P 10/21/16 2.0 0.00 0.45
CONN 161021P00003000 P 10/21/16 3.0 0.00 0.50
CONN 161021P00004000 P 10/21/16 4.0 0.00 0.65
CONN 161021P00005000 P 10/21/16 5.0 0.15 0.65
CONN 161021P00006000 P 10/21/16 6.0 0.55 1.05
CONN 161021P00007000 P 10/21/16 7.0 0.95 1.55
CONN 161021P00008000 P 10/21/16 8.0 1.55 2.15
CONN 161021P00009000 P 10/21/16 9.0 2.25 2.90
CONN 161021P00010000 P 10/21/16 10.0 2.60 3.80
CONN 161021P00011000 P 10/21/16 11.0 1.90 6.20
CONN 161021P00012000 P 10/21/16 12.0 4.40 5.50
CONN 161021P00013000 P 10/21/16 13.0 5.30 6.30
CONN 161021P00014000 P 10/21/16 14.0 6.30 7.30
CONN 161021P00015000 P 10/21/16 15.0 7.30 8.30
CONN 161021P00016000 P 10/21/16 16.0 6.60 10.80
CONN 161021P00017000 P 10/21/16 17.0 9.30 10.40
CONN 161021P00018000 P 10/21/16 18.0 10.20 11.20
CONN 161021P00019000 P 10/21/16 19.0 9.50 12.50
CONN 161021P00020000 P 10/21/16 20.0 12.20 13.60
CONN 161021P00021000 P 10/21/16 21.0 13.20 14.40
CONN 161021P00022000 P 10/21/16 22.0 14.20 15.20
CONN 161021P00023000 P 10/21/16 23.0 15.20 16.20
CONN 161021P00024000 P 10/21/16 24.0 16.20 17.40
CONN 161021P00025000 P 10/21/16 25.0 15.50 19.80
CONN 161021P00026000 P 10/21/16 26.0 17.60 19.40
CONN 161021P00027000 P 10/21/16 27.0 19.20 20.40
CONN 161021P00028000 P 10/21/16 28.0 20.20 21.40
CONN 161021P00029000 P 10/21/16 29.0 21.20 22.50
CONN 161021P00030000 P 10/21/16 30.0 21.30 23.50
CONN 161021P00031000 P 10/21/16 31.0 23.20 24.50
CONN 161021P00032000 P 10/21/16 32.0 24.10 26.60
CONN 161021P00033000 P 10/21/16 33.0 23.50 27.80
CONN 161021P00034000 P 10/21/16 34.0 24.50 28.80
CONN 161021P00035000 P 10/21/16 35.0 25.50 29.80
CONN 161021P00036000 P 10/21/16 36.0 26.50 30.80
CONN 170120C00002000 C 01/20/17 2.0 5.10 6.20
CONN 170120C00003000 C 01/20/17 3.0 4.20 5.20
CONN 170120C00004000 C 01/20/17 4.0 2.85 6.00
CONN 170120C00005000 C 01/20/17 5.0 2.65 3.60
CONN 170120C00006000 C 01/20/17 6.0 1.35 3.00
CONN 170120C00007000 C 01/20/17 7.0 1.55 2.50
CONN 170120C00008000 C 01/20/17 8.0 1.20 2.10
CONN 170120C00009000 C 01/20/17 9.0 0.85 1.80
CONN 170120C00010000 C 01/20/17 10.0 0.60 1.50
CONN 170120C00011000 C 01/20/17 11.0 0.40 1.35
CONN 170120C00012000 C 01/20/17 12.0 0.30 1.15
CONN 170120C00013000 C 01/20/17 13.0 0.10 1.00
CONN 170120C00014000 C 01/20/17 14.0 0.05 0.85
CONN 170120C00015000 C 01/20/17 15.0 0.05 0.85
CONN 170120C00016000 C 01/20/17 16.0 0.05 0.65
CONN 170120C00017000 C 01/20/17 17.0 0.00 0.80
CONN 170120C00018000 C 01/20/17 18.0 0.05 0.75
CONN 170120C00019000 C 01/20/17 19.0 0.05 0.75
CONN 170120C00020000 C 01/20/17 20.0 0.10 0.60
CONN 170120C00021000 C 01/20/17 21.0 0.05 0.70
CONN 170120C00022000 C 01/20/17 22.0 0.00 0.65
CONN 170120C00023000 C 01/20/17 23.0 0.00 0.65
CONN 170120C00024000 C 01/20/17 24.0 0.00 0.65
CONN 170120C00025000 C 01/20/17 25.0 0.05 0.65
CONN 170120C00026000 C 01/20/17 26.0 0.00 0.60
CONN 170120C00027000 C 01/20/17 27.0 0.00 0.60
CONN 170120C00028000 C 01/20/17 28.0 0.00 0.65
CONN 170120C00029000 C 01/20/17 29.0 0.00 0.60
CONN 170120C00030000 C 01/20/17 30.0 0.00 0.65
CONN 170120C00032000 C 01/20/17 32.0 0.00 0.60
CONN 170120C00035000 C 01/20/17 35.0 0.00 0.30
CONN 170120C00037000 C 01/20/17 37.0 0.00 0.60
CONN 170120C00040000 C 01/20/17 40.0 0.00 0.60
CONN 170120C00042000 C 01/20/17 42.0 0.00 0.60
CONN 170120C00045000 C 01/20/17 45.0 0.00 0.60
CONN 170120C00050000 C 01/20/17 50.0 0.00 0.60
CONN 170120C00055000 C 01/20/17 55.0 0.00 0.60
CONN 170120C00060000 C 01/20/17 60.0 0.00 0.25
CONN 170120P00002000 P 01/20/17 2.0 0.00 0.70
CONN 170120P00003000 P 01/20/17 3.0 0.05 0.80
CONN 170120P00004000 P 01/20/17 4.0 0.20 0.75
CONN 170120P00005000 P 01/20/17 5.0 0.50 1.00
CONN 170120P00006000 P 01/20/17 6.0 0.85 1.60
CONN 170120P00007000 P 01/20/17 7.0 1.35 2.15
CONN 170120P00008000 P 01/20/17 8.0 2.00 2.85
CONN 170120P00009000 P 01/20/17 9.0 2.70 3.60
CONN 170120P00010000 P 01/20/17 10.0 3.50 4.20
CONN 170120P00011000 P 01/20/17 11.0 4.30 5.30
CONN 170120P00012000 P 01/20/17 12.0 5.20 6.10
CONN 170120P00013000 P 01/20/17 13.0 5.60 7.10
CONN 170120P00014000 P 01/20/17 14.0 5.00 9.20
CONN 170120P00015000 P 01/20/17 15.0 5.90 10.00
CONN 170120P00016000 P 01/20/17 16.0 8.30 9.80
CONN 170120P00017000 P 01/20/17 17.0 9.00 10.70
CONN 170120P00018000 P 01/20/17 18.0 10.20 11.70
CONN 170120P00019000 P 01/20/17 19.0 11.00 12.70
CONN 170120P00020000 P 01/20/17 20.0 12.20 13.60
CONN 170120P00021000 P 01/20/17 21.0 11.70 15.80
CONN 170120P00022000 P 01/20/17 22.0 12.70 16.80
CONN 170120P00023000 P 01/20/17 23.0 14.90 16.80
CONN 170120P00024000 P 01/20/17 24.0 16.10 17.40
CONN 170120P00025000 P 01/20/17 25.0 16.80 18.40
CONN 170120P00026000 P 01/20/17 26.0 16.70 20.80
CONN 170120P00027000 P 01/20/17 27.0 17.70 21.80
CONN 170120P00028000 P 01/20/17 28.0 19.80 21.80
CONN 170120P00029000 P 01/20/17 29.0 19.60 23.80
CONN 170120P00030000 P 01/20/17 30.0 21.80 23.70
CONN 170120P00032000 P 01/20/17 32.0 24.10 25.40
CONN 170120P00035000 P 01/20/17 35.0 26.80 28.40
CONN 170120P00037000 P 01/20/17 37.0 28.60 31.00
CONN 170120P00040000 P 01/20/17 40.0 31.70 33.30
CONN 170120P00042000 P 01/20/17 42.0 34.20 35.30
CONN 170120P00045000 P 01/20/17 45.0 37.10 38.60
CONN 170120P00050000 P 01/20/17 50.0 42.10 43.20
CONN 170120P00055000 P 01/20/17 55.0 46.70 48.50
CONN 170120P00060000 P 01/20/17 60.0 50.50 53.50
CONN 180119C00003000 C 01/19/18 3.0 3.20 5.80
CONN 180119C00005000 C 01/19/18 5.0 2.80 4.70
CONN 180119C00008000 C 01/19/18 8.0 1.30 3.60
CONN 180119C00010000 C 01/19/18 10.0 1.00 3.00
CONN 180119C00013000 C 01/19/18 13.0 1.00 2.55
CONN 180119C00015000 C 01/19/18 15.0 0.40 2.25
CONN 180119C00018000 C 01/19/18 18.0 0.15 1.90
CONN 180119C00020000 C 01/19/18 20.0 0.00 1.70
CONN 180119C00023000 C 01/19/18 23.0 0.00 1.45
CONN 180119C00025000 C 01/19/18 25.0 0.00 1.30
CONN 180119C00027000 C 01/19/18 27.0 0.00 1.15
CONN 180119C00030000 C 01/19/18 30.0 0.05 1.55
CONN 180119C00032000 C 01/19/18 32.0 0.00 1.50
CONN 180119C00035000 C 01/19/18 35.0 0.00 1.40
CONN 180119C00037000 C 01/19/18 37.0 0.00 1.40
CONN 180119C00040000 C 01/19/18 40.0 0.00 1.35
CONN 180119P00003000 P 01/19/18 3.0 0.25 0.80
CONN 180119P00005000 P 01/19/18 5.0 1.05 1.65
CONN 180119P00008000 P 01/19/18 8.0 2.70 4.20
CONN 180119P00010000 P 01/19/18 10.0 3.90 5.90
CONN 180119P00013000 P 01/19/18 13.0 6.10 8.50
CONN 180119P00015000 P 01/19/18 15.0 6.90 10.70
CONN 180119P00018000 P 01/19/18 18.0 10.30 13.20
CONN 180119P00020000 P 01/19/18 20.0 11.50 15.50
CONN 180119P00023000 P 01/19/18 23.0 14.70 17.90
CONN 180119P00025000 P 01/19/18 25.0 16.50 19.80
CONN 180119P00027000 P 01/19/18 27.0 18.50 21.70
CONN 180119P00030000 P 01/19/18 30.0 21.10 24.50
CONN 180119P00032000 P 01/19/18 32.0 23.50 26.40
CONN 180119P00035000 P 01/19/18 35.0 26.40 29.30
CONN 180119P00037000 P 01/19/18 37.0 28.40 31.30
CONN 180119P00040000 P 01/19/18 40.0 31.40 35.20

OPRA data is delayed 15 minutes.