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 (2017-04-28)Premium Content

Conns Inc (CONN)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 170519C00001000 C 05/19/17 1.0 15.80 16.80
CONN 170519C00002000 C 05/19/17 2.0 14.70 15.80
CONN 170519C00003000 C 05/19/17 3.0 13.90 15.00
CONN 170519C00004000 C 05/19/17 4.0 12.90 13.90
CONN 170519C00005000 C 05/19/17 5.0 12.00 12.80
CONN 170519C00006000 C 05/19/17 6.0 10.90 11.80
CONN 170519C00007000 C 05/19/17 7.0 9.80 10.80
CONN 170519C00008000 C 05/19/17 8.0 8.90 9.80
CONN 170519C00009000 C 05/19/17 9.0 8.00 8.80
CONN 170519C00010000 C 05/19/17 10.0 7.10 7.80
CONN 170519C00011000 C 05/19/17 11.0 6.20 6.80
CONN 170519C00012000 C 05/19/17 12.0 5.00 5.80
CONN 170519C00013000 C 05/19/17 13.0 4.00 4.80
CONN 170519C00014000 C 05/19/17 14.0 3.10 3.80
CONN 170519C00015000 C 05/19/17 15.0 2.60 2.90
CONN 170519C00016000 C 05/19/17 16.0 1.75 2.05
CONN 170519C00017000 C 05/19/17 17.0 1.15 1.30
CONN 170519C00018000 C 05/19/17 18.0 0.65 0.80
CONN 170519C00019000 C 05/19/17 19.0 0.35 0.50
CONN 170519C00020000 C 05/19/17 20.0 0.15 0.30
CONN 170519C00021000 C 05/19/17 21.0 0.00 0.20
CONN 170519P00001000 P 05/19/17 1.0 0.00 0.05
CONN 170519P00002000 P 05/19/17 2.0 0.00 0.05
CONN 170519P00003000 P 05/19/17 3.0 0.00 0.05
CONN 170519P00004000 P 05/19/17 4.0 0.00 0.05
CONN 170519P00005000 P 05/19/17 5.0 0.00 0.05
CONN 170519P00006000 P 05/19/17 6.0 0.00 0.05
CONN 170519P00007000 P 05/19/17 7.0 0.00 0.05
CONN 170519P00008000 P 05/19/17 8.0 0.00 0.05
CONN 170519P00009000 P 05/19/17 9.0 0.00 0.05
CONN 170519P00010000 P 05/19/17 10.0 0.00 0.05
CONN 170519P00011000 P 05/19/17 11.0 0.00 0.05
CONN 170519P00012000 P 05/19/17 12.0 0.00 0.05
CONN 170519P00013000 P 05/19/17 13.0 0.00 0.10
CONN 170519P00014000 P 05/19/17 14.0 0.05 0.15
CONN 170519P00015000 P 05/19/17 15.0 0.15 0.25
CONN 170519P00016000 P 05/19/17 16.0 0.30 0.45
CONN 170519P00017000 P 05/19/17 17.0 0.60 0.80
CONN 170519P00018000 P 05/19/17 18.0 1.10 1.30
CONN 170519P00019000 P 05/19/17 19.0 1.80 2.00
CONN 170519P00020000 P 05/19/17 20.0 2.55 3.60
CONN 170519P00021000 P 05/19/17 21.0 3.30 3.90
CONN 170616C00006000 C 06/16/17 6.0 11.00 12.00
CONN 170616C00007000 C 06/16/17 7.0 9.70 11.30
CONN 170616C00008000 C 06/16/17 8.0 8.80 10.10
CONN 170616C00009000 C 06/16/17 9.0 8.00 8.90
CONN 170616C00010000 C 06/16/17 10.0 7.00 7.90
CONN 170616C00011000 C 06/16/17 11.0 6.00 7.10
CONN 170616C00012000 C 06/16/17 12.0 5.00 6.00
CONN 170616C00013000 C 06/16/17 13.0 4.40 5.20
CONN 170616C00014000 C 06/16/17 14.0 3.50 4.40
CONN 170616C00015000 C 06/16/17 15.0 3.00 3.50
CONN 170616C00016000 C 06/16/17 16.0 2.45 2.80
CONN 170616C00017000 C 06/16/17 17.0 1.90 2.30
CONN 170616C00018000 C 06/16/17 18.0 1.40 1.75
CONN 170616C00019000 C 06/16/17 19.0 1.05 1.35
CONN 170616C00020000 C 06/16/17 20.0 0.75 1.00
CONN 170616C00021000 C 06/16/17 21.0 0.55 0.80
CONN 170616C00022000 C 06/16/17 22.0 0.40 0.60
CONN 170616C00023000 C 06/16/17 23.0 0.25 0.40
CONN 170616C00024000 C 06/16/17 24.0 0.15 0.30
CONN 170616P00006000 P 06/16/17 6.0 0.00 0.05
CONN 170616P00007000 P 06/16/17 7.0 0.00 0.05
CONN 170616P00008000 P 06/16/17 8.0 0.00 0.05
CONN 170616P00009000 P 06/16/17 9.0 0.00 0.10
CONN 170616P00010000 P 06/16/17 10.0 0.00 0.15
CONN 170616P00011000 P 06/16/17 11.0 0.05 0.20
CONN 170616P00012000 P 06/16/17 12.0 0.15 0.30
CONN 170616P00013000 P 06/16/17 13.0 0.30 0.40
CONN 170616P00014000 P 06/16/17 14.0 0.40 0.60
CONN 170616P00015000 P 06/16/17 15.0 0.80 0.95
CONN 170616P00016000 P 06/16/17 16.0 1.00 1.30
CONN 170616P00017000 P 06/16/17 17.0 1.40 1.75
CONN 170616P00018000 P 06/16/17 18.0 2.00 2.35
CONN 170616P00019000 P 06/16/17 19.0 2.60 2.95
CONN 170616P00020000 P 06/16/17 20.0 3.30 3.80
CONN 170616P00021000 P 06/16/17 21.0 4.00 4.50
CONN 170616P00022000 P 06/16/17 22.0 4.60 5.60
CONN 170616P00023000 P 06/16/17 23.0 5.50 6.10
CONN 170616P00024000 P 06/16/17 24.0 6.50 7.10
CONN 170721C00002000 C 07/21/17 2.0 15.10 15.90
CONN 170721C00003000 C 07/21/17 3.0 12.50 15.30
CONN 170721C00004000 C 07/21/17 4.0 11.80 14.70
CONN 170721C00005000 C 07/21/17 5.0 11.80 13.80
CONN 170721C00006000 C 07/21/17 6.0 9.70 12.80
CONN 170721C00007000 C 07/21/17 7.0 10.10 10.90
CONN 170721C00008000 C 07/21/17 8.0 8.80 9.90
CONN 170721C00009000 C 07/21/17 9.0 7.80 8.90
CONN 170721C00010000 C 07/21/17 10.0 7.10 7.90
CONN 170721C00011000 C 07/21/17 11.0 5.90 7.00
CONN 170721C00012000 C 07/21/17 12.0 5.30 6.10
CONN 170721C00013000 C 07/21/17 13.0 4.60 5.20
CONN 170721C00014000 C 07/21/17 14.0 3.90 4.30
CONN 170721C00015000 C 07/21/17 15.0 3.30 3.70
CONN 170721C00016000 C 07/21/17 16.0 2.70 3.10
CONN 170721C00017000 C 07/21/17 17.0 2.20 2.45
CONN 170721C00018000 C 07/21/17 18.0 1.75 2.05
CONN 170721C00019000 C 07/21/17 19.0 1.35 1.60
CONN 170721C00020000 C 07/21/17 20.0 1.05 1.30
CONN 170721C00021000 C 07/21/17 21.0 0.80 1.05
CONN 170721C00022000 C 07/21/17 22.0 0.60 0.85
CONN 170721C00023000 C 07/21/17 23.0 0.45 0.65
CONN 170721C00024000 C 07/21/17 24.0 0.35 0.50
CONN 170721C00025000 C 07/21/17 25.0 0.25 0.40
CONN 170721C00026000 C 07/21/17 26.0 0.15 0.35
CONN 170721P00002000 P 07/21/17 2.0 0.00 0.05
CONN 170721P00003000 P 07/21/17 3.0 0.00 0.05
CONN 170721P00004000 P 07/21/17 4.0 0.00 0.05
CONN 170721P00005000 P 07/21/17 5.0 0.00 0.05
CONN 170721P00006000 P 07/21/17 6.0 0.00 0.05
CONN 170721P00007000 P 07/21/17 7.0 0.00 0.10
CONN 170721P00008000 P 07/21/17 8.0 0.00 0.10
CONN 170721P00009000 P 07/21/17 9.0 0.00 0.15
CONN 170721P00010000 P 07/21/17 10.0 0.10 0.20
CONN 170721P00011000 P 07/21/17 11.0 0.15 0.25
CONN 170721P00012000 P 07/21/17 12.0 0.10 0.40
CONN 170721P00013000 P 07/21/17 13.0 0.45 0.60
CONN 170721P00014000 P 07/21/17 14.0 0.65 0.85
CONN 170721P00015000 P 07/21/17 15.0 0.95 1.30
CONN 170721P00016000 P 07/21/17 16.0 1.35 1.55
CONN 170721P00017000 P 07/21/17 17.0 1.80 2.10
CONN 170721P00018000 P 07/21/17 18.0 2.35 2.70
CONN 170721P00019000 P 07/21/17 19.0 2.95 3.30
CONN 170721P00020000 P 07/21/17 20.0 3.60 4.00
CONN 170721P00021000 P 07/21/17 21.0 4.30 4.90
CONN 170721P00022000 P 07/21/17 22.0 5.10 5.60
CONN 170721P00023000 P 07/21/17 23.0 5.90 6.90
CONN 170721P00024000 P 07/21/17 24.0 5.90 7.40
CONN 170721P00025000 P 07/21/17 25.0 7.60 8.30
CONN 170721P00026000 P 07/21/17 26.0 8.50 9.10
CONN 171020C00002000 C 10/20/17 2.0 15.10 15.90
CONN 171020C00003000 C 10/20/17 3.0 12.50 15.40
CONN 171020C00004000 C 10/20/17 4.0 11.60 14.50
CONN 171020C00005000 C 10/20/17 5.0 10.50 13.70
CONN 171020C00006000 C 10/20/17 6.0 9.50 12.70
CONN 171020C00007000 C 10/20/17 7.0 10.10 10.90
CONN 171020C00008000 C 10/20/17 8.0 7.40 10.90
CONN 171020C00009000 C 10/20/17 9.0 8.10 9.10
CONN 171020C00010000 C 10/20/17 10.0 7.20 8.30
CONN 171020C00011000 C 10/20/17 11.0 6.30 7.30
CONN 171020C00012000 C 10/20/17 12.0 5.80 6.50
CONN 171020C00013000 C 10/20/17 13.0 4.90 5.80
CONN 171020C00014000 C 10/20/17 14.0 4.50 5.40
CONN 171020C00015000 C 10/20/17 15.0 4.00 4.60
CONN 171020C00016000 C 10/20/17 16.0 3.60 3.90
CONN 171020C00017000 C 10/20/17 17.0 3.10 3.40
CONN 171020C00018000 C 10/20/17 18.0 2.65 3.00
CONN 171020C00019000 C 10/20/17 19.0 2.30 2.60
CONN 171020C00020000 C 10/20/17 20.0 1.95 2.35
CONN 171020C00021000 C 10/20/17 21.0 1.65 1.95
CONN 171020C00022000 C 10/20/17 22.0 1.40 1.65
CONN 171020C00023000 C 10/20/17 23.0 1.20 1.50
CONN 171020C00024000 C 10/20/17 24.0 1.00 1.30
CONN 171020C00025000 C 10/20/17 25.0 0.85 1.15
CONN 171020C00026000 C 10/20/17 26.0 0.75 1.00
CONN 171020C00027000 C 10/20/17 27.0 0.55 0.95
CONN 171020C00028000 C 10/20/17 28.0 0.30 0.75
CONN 171020C00029000 C 10/20/17 29.0 0.40 0.65
CONN 171020C00030000 C 10/20/17 30.0 0.35 0.55
CONN 171020P00002000 P 10/20/17 2.0 0.00 0.05
CONN 171020P00003000 P 10/20/17 3.0 0.00 0.10
CONN 171020P00004000 P 10/20/17 4.0 0.00 0.20
CONN 171020P00005000 P 10/20/17 5.0 0.00 0.10
CONN 171020P00006000 P 10/20/17 6.0 0.00 0.15
CONN 171020P00007000 P 10/20/17 7.0 0.00 0.20
CONN 171020P00008000 P 10/20/17 8.0 0.10 0.30
CONN 171020P00009000 P 10/20/17 9.0 0.25 0.40
CONN 171020P00010000 P 10/20/17 10.0 0.40 0.55
CONN 171020P00011000 P 10/20/17 11.0 0.60 0.75
CONN 171020P00012000 P 10/20/17 12.0 0.70 1.00
CONN 171020P00013000 P 10/20/17 13.0 1.10 1.35
CONN 171020P00014000 P 10/20/17 14.0 1.45 1.65
CONN 171020P00015000 P 10/20/17 15.0 1.85 2.15
CONN 171020P00016000 P 10/20/17 16.0 2.30 2.60
CONN 171020P00017000 P 10/20/17 17.0 2.80 3.10
CONN 171020P00018000 P 10/20/17 18.0 3.30 3.70
CONN 171020P00019000 P 10/20/17 19.0 4.00 4.30
CONN 171020P00020000 P 10/20/17 20.0 4.60 5.00
CONN 171020P00021000 P 10/20/17 21.0 5.30 5.80
CONN 171020P00022000 P 10/20/17 22.0 6.10 6.60
CONN 171020P00023000 P 10/20/17 23.0 6.70 7.30
CONN 171020P00024000 P 10/20/17 24.0 7.60 8.30
CONN 171020P00025000 P 10/20/17 25.0 7.40 9.10
CONN 171020P00026000 P 10/20/17 26.0 8.20 10.00
CONN 171020P00027000 P 10/20/17 27.0 9.00 11.10
CONN 171020P00028000 P 10/20/17 28.0 9.80 12.00
CONN 171020P00029000 P 10/20/17 29.0 10.50 12.80
CONN 171020P00030000 P 10/20/17 30.0 12.80 13.50
CONN 180119C00003000 C 01/19/18 3.0 13.70 14.90
CONN 180119C00005000 C 01/19/18 5.0 11.90 12.90
CONN 180119C00006000 C 01/19/18 6.0 9.10 12.80
CONN 180119C00007000 C 01/19/18 7.0 8.50 11.10
CONN 180119C00008000 C 01/19/18 8.0 8.50 9.90
CONN 180119C00009000 C 01/19/18 9.0 6.50 10.40
CONN 180119C00010000 C 01/19/18 10.0 6.80 8.20
CONN 180119C00011000 C 01/19/18 11.0 5.00 7.90
CONN 180119C00012000 C 01/19/18 12.0 5.30 7.20
CONN 180119C00013000 C 01/19/18 13.0 4.70 6.20
CONN 180119C00014000 C 01/19/18 14.0 3.20 5.90
CONN 180119C00015000 C 01/19/18 15.0 2.95 5.10
CONN 180119C00016000 C 01/19/18 16.0 4.00 4.50
CONN 180119C00017000 C 01/19/18 17.0 3.60 4.10
CONN 180119C00018000 C 01/19/18 18.0 3.20 3.70
CONN 180119C00019000 C 01/19/18 19.0 2.85 3.40
CONN 180119C00020000 C 01/19/18 20.0 2.55 2.95
CONN 180119C00021000 C 01/19/18 21.0 2.25 2.70
CONN 180119C00022000 C 01/19/18 22.0 2.00 2.45
CONN 180119C00023000 C 01/19/18 23.0 1.75 2.10
CONN 180119C00024000 C 01/19/18 24.0 1.55 1.90
CONN 180119C00025000 C 01/19/18 25.0 1.35 1.75
CONN 180119C00026000 C 01/19/18 26.0 1.20 1.55
CONN 180119C00027000 C 01/19/18 27.0 1.05 1.45
CONN 180119C00028000 C 01/19/18 28.0 0.95 1.25
CONN 180119C00029000 C 01/19/18 29.0 0.85 1.10
CONN 180119C00030000 C 01/19/18 30.0 0.70 1.05
CONN 180119C00031000 C 01/19/18 31.0 0.60 0.90
CONN 180119C00032000 C 01/19/18 32.0 0.55 0.85
CONN 180119C00035000 C 01/19/18 35.0 0.35 0.65
CONN 180119C00037000 C 01/19/18 37.0 0.35 0.55
CONN 180119C00040000 C 01/19/18 40.0 0.25 0.40
CONN 180119P00003000 P 01/19/18 3.0 0.00 0.10
CONN 180119P00005000 P 01/19/18 5.0 0.00 0.20
CONN 180119P00006000 P 01/19/18 6.0 0.00 0.25
CONN 180119P00007000 P 01/19/18 7.0 0.15 0.45
CONN 180119P00008000 P 01/19/18 8.0 0.25 0.45
CONN 180119P00009000 P 01/19/18 9.0 0.40 0.65
CONN 180119P00010000 P 01/19/18 10.0 0.45 0.95
CONN 180119P00011000 P 01/19/18 11.0 0.90 1.10
CONN 180119P00012000 P 01/19/18 12.0 0.95 1.50
CONN 180119P00013000 P 01/19/18 13.0 1.60 1.90
CONN 180119P00014000 P 01/19/18 14.0 2.00 2.45
CONN 180119P00015000 P 01/19/18 15.0 2.45 2.80
CONN 180119P00016000 P 01/19/18 16.0 2.95 3.30
CONN 180119P00017000 P 01/19/18 17.0 3.40 3.80
CONN 180119P00018000 P 01/19/18 18.0 4.00 4.50
CONN 180119P00019000 P 01/19/18 19.0 4.70 5.10
CONN 180119P00020000 P 01/19/18 20.0 5.40 5.70
CONN 180119P00021000 P 01/19/18 21.0 6.10 6.70
CONN 180119P00022000 P 01/19/18 22.0 6.80 7.20
CONN 180119P00023000 P 01/19/18 23.0 7.60 8.10
CONN 180119P00024000 P 01/19/18 24.0 8.30 8.70
CONN 180119P00025000 P 01/19/18 25.0 9.00 9.70
CONN 180119P00026000 P 01/19/18 26.0 9.80 10.70
CONN 180119P00027000 P 01/19/18 27.0 10.50 11.50
CONN 180119P00028000 P 01/19/18 28.0 10.20 12.70
CONN 180119P00029000 P 01/19/18 29.0 11.30 13.50
CONN 180119P00030000 P 01/19/18 30.0 12.70 14.90
CONN 180119P00031000 P 01/19/18 31.0 12.90 15.40
CONN 180119P00032000 P 01/19/18 32.0 15.00 16.10
CONN 180119P00035000 P 01/19/18 35.0 17.80 19.00
CONN 180119P00037000 P 01/19/18 37.0 19.40 21.30
CONN 180119P00040000 P 01/19/18 40.0 22.50 23.90

OPRA data is delayed 15 minutes.