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 (2016-07-29)Premium Content

Conns Inc (CONN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CONN 160916C00001000 C 09/16/16 1.0 5.50 6.00
CONN 160916C00002000 C 09/16/16 2.0 4.50 5.40
CONN 160916C00003000 C 09/16/16 3.0 3.50 4.40
CONN 160916C00004000 C 09/16/16 4.0 2.50 3.10
CONN 160916C00005000 C 09/16/16 5.0 1.45 2.30
CONN 160916C00006000 C 09/16/16 6.0 0.75 1.15
CONN 160916C00007000 C 09/16/16 7.0 0.30 0.40
CONN 160916C00008000 C 09/16/16 8.0 0.15 0.30
CONN 160916C00009000 C 09/16/16 9.0 0.00 0.30
CONN 160916C00010000 C 09/16/16 10.0 0.00 0.10
CONN 160916C00011000 C 09/16/16 11.0 0.00 0.50
CONN 160916C00012000 C 09/16/16 12.0 0.00 0.50
CONN 160916C00013000 C 09/16/16 13.0 0.00 0.50
CONN 160916C00014000 C 09/16/16 14.0 0.00 0.50
CONN 160916C00015000 C 09/16/16 15.0 0.00 0.50
CONN 160916P00001000 P 09/16/16 1.0 0.00 0.50
CONN 160916P00002000 P 09/16/16 2.0 0.00 0.50
CONN 160916P00003000 P 09/16/16 3.0 0.00 0.50
CONN 160916P00004000 P 09/16/16 4.0 0.00 0.50
CONN 160916P00005000 P 09/16/16 5.0 0.00 0.50
CONN 160916P00006000 P 09/16/16 6.0 0.20 0.30
CONN 160916P00007000 P 09/16/16 7.0 0.70 0.85
CONN 160916P00008000 P 09/16/16 8.0 1.20 1.75
CONN 160916P00009000 P 09/16/16 9.0 2.10 2.65
CONN 160916P00010000 P 09/16/16 10.0 3.00 3.80
CONN 160916P00011000 P 09/16/16 11.0 4.00 4.90
CONN 160916P00012000 P 09/16/16 12.0 5.00 5.90
CONN 160916P00013000 P 09/16/16 13.0 6.00 6.80
CONN 160916P00014000 P 09/16/16 14.0 7.00 8.00
CONN 160916P00015000 P 09/16/16 15.0 8.00 8.80
CONN 161021C00001000 C 10/21/16 1.0 5.40 6.00
CONN 161021C00002000 C 10/21/16 2.0 4.40 7.00
CONN 161021C00003000 C 10/21/16 3.0 3.40 4.20
CONN 161021C00004000 C 10/21/16 4.0 1.05 5.00
CONN 161021C00005000 C 10/21/16 5.0 1.15 2.30
CONN 161021C00006000 C 10/21/16 6.0 0.95 1.25
CONN 161021C00007000 C 10/21/16 7.0 0.45 0.65
CONN 161021C00008000 C 10/21/16 8.0 0.25 0.40
CONN 161021C00009000 C 10/21/16 9.0 0.05 0.30
CONN 161021C00010000 C 10/21/16 10.0 0.05 0.30
CONN 161021C00011000 C 10/21/16 11.0 0.00 0.50
CONN 161021C00012000 C 10/21/16 12.0 0.00 0.50
CONN 161021C00013000 C 10/21/16 13.0 0.00 0.25
CONN 161021C00014000 C 10/21/16 14.0 0.00 0.50
CONN 161021C00015000 C 10/21/16 15.0 0.00 0.50
CONN 161021C00016000 C 10/21/16 16.0 0.00 0.50
CONN 161021C00017000 C 10/21/16 17.0 0.00 0.50
CONN 161021C00018000 C 10/21/16 18.0 0.00 0.50
CONN 161021C00019000 C 10/21/16 19.0 0.00 0.50
CONN 161021C00020000 C 10/21/16 20.0 0.00 0.40
CONN 161021C00021000 C 10/21/16 21.0 0.00 0.50
CONN 161021C00022000 C 10/21/16 22.0 0.00 0.40
CONN 161021C00023000 C 10/21/16 23.0 0.00 0.50
CONN 161021C00024000 C 10/21/16 24.0 0.00 0.50
CONN 161021C00025000 C 10/21/16 25.0 0.00 0.40
CONN 161021C00026000 C 10/21/16 26.0 0.00 0.40
CONN 161021C00027000 C 10/21/16 27.0 0.00 0.50
CONN 161021C00028000 C 10/21/16 28.0 0.00 0.40
CONN 161021C00029000 C 10/21/16 29.0 0.00 0.50
CONN 161021C00030000 C 10/21/16 30.0 0.00 0.50
CONN 161021C00031000 C 10/21/16 31.0 0.00 0.50
CONN 161021C00032000 C 10/21/16 32.0 0.00 0.50
CONN 161021C00033000 C 10/21/16 33.0 0.00 0.50
CONN 161021C00034000 C 10/21/16 34.0 0.00 0.40
CONN 161021C00035000 C 10/21/16 35.0 0.00 0.40
CONN 161021C00036000 C 10/21/16 36.0 0.00 0.40
CONN 161021P00001000 P 10/21/16 1.0 0.00 0.50
CONN 161021P00002000 P 10/21/16 2.0 0.00 0.50
CONN 161021P00003000 P 10/21/16 3.0 0.00 0.40
CONN 161021P00004000 P 10/21/16 4.0 0.00 0.50
CONN 161021P00005000 P 10/21/16 5.0 0.05 0.55
CONN 161021P00006000 P 10/21/16 6.0 0.45 0.60
CONN 161021P00007000 P 10/21/16 7.0 0.95 1.10
CONN 161021P00008000 P 10/21/16 8.0 1.60 1.90
CONN 161021P00009000 P 10/21/16 9.0 2.30 3.00
CONN 161021P00010000 P 10/21/16 10.0 3.20 3.70
CONN 161021P00011000 P 10/21/16 11.0 4.10 4.80
CONN 161021P00012000 P 10/21/16 12.0 5.10 5.90
CONN 161021P00013000 P 10/21/16 13.0 5.90 7.20
CONN 161021P00014000 P 10/21/16 14.0 6.70 8.00
CONN 161021P00015000 P 10/21/16 15.0 8.10 8.90
CONN 161021P00016000 P 10/21/16 16.0 9.10 9.90
CONN 161021P00017000 P 10/21/16 17.0 9.60 10.90
CONN 161021P00018000 P 10/21/16 18.0 11.00 11.80
CONN 161021P00019000 P 10/21/16 19.0 12.10 12.90
CONN 161021P00020000 P 10/21/16 20.0 11.10 14.40
CONN 161021P00021000 P 10/21/16 21.0 14.00 14.90
CONN 161021P00022000 P 10/21/16 22.0 15.10 15.90
CONN 161021P00023000 P 10/21/16 23.0 16.10 16.90
CONN 161021P00024000 P 10/21/16 24.0 17.00 17.90
CONN 161021P00025000 P 10/21/16 25.0 18.00 19.00
CONN 161021P00026000 P 10/21/16 26.0 18.60 20.40
CONN 161021P00027000 P 10/21/16 27.0 18.10 21.40
CONN 161021P00028000 P 10/21/16 28.0 19.10 22.30
CONN 161021P00029000 P 10/21/16 29.0 20.10 23.30
CONN 161021P00030000 P 10/21/16 30.0 23.00 23.90
CONN 161021P00031000 P 10/21/16 31.0 22.10 25.30
CONN 161021P00032000 P 10/21/16 32.0 23.10 27.40
CONN 161021P00033000 P 10/21/16 33.0 26.00 26.90
CONN 161021P00034000 P 10/21/16 34.0 27.00 27.90
CONN 161021P00035000 P 10/21/16 35.0 28.00 29.00
CONN 161021P00036000 P 10/21/16 36.0 29.00 29.90
CONN 170120C00001000 C 01/20/17 1.0 5.30 6.10
CONN 170120C00002000 C 01/20/17 2.0 3.80 6.40
CONN 170120C00003000 C 01/20/17 3.0 3.30 4.50
CONN 170120C00004000 C 01/20/17 4.0 2.50 3.40
CONN 170120C00005000 C 01/20/17 5.0 1.80 2.40
CONN 170120C00006000 C 01/20/17 6.0 1.25 1.55
CONN 170120C00007000 C 01/20/17 7.0 0.80 1.10
CONN 170120C00008000 C 01/20/17 8.0 0.55 0.75
CONN 170120C00009000 C 01/20/17 9.0 0.35 0.55
CONN 170120C00010000 C 01/20/17 10.0 0.20 0.50
CONN 170120C00011000 C 01/20/17 11.0 0.05 0.55
CONN 170120C00012000 C 01/20/17 12.0 0.00 0.50
CONN 170120C00013000 C 01/20/17 13.0 0.00 0.50
CONN 170120C00014000 C 01/20/17 14.0 0.05 0.50
CONN 170120C00015000 C 01/20/17 15.0 0.00 0.50
CONN 170120C00016000 C 01/20/17 16.0 0.00 0.50
CONN 170120C00017000 C 01/20/17 17.0 0.00 0.50
CONN 170120C00018000 C 01/20/17 18.0 0.00 0.50
CONN 170120C00019000 C 01/20/17 19.0 0.00 0.50
CONN 170120C00020000 C 01/20/17 20.0 0.00 0.50
CONN 170120C00021000 C 01/20/17 21.0 0.00 0.50
CONN 170120C00022000 C 01/20/17 22.0 0.00 0.50
CONN 170120C00023000 C 01/20/17 23.0 0.00 0.50
CONN 170120C00024000 C 01/20/17 24.0 0.00 0.55
CONN 170120C00025000 C 01/20/17 25.0 0.00 0.10
CONN 170120C00026000 C 01/20/17 26.0 0.00 0.55
CONN 170120C00027000 C 01/20/17 27.0 0.00 0.55
CONN 170120C00028000 C 01/20/17 28.0 0.00 0.55
CONN 170120C00029000 C 01/20/17 29.0 0.00 0.55
CONN 170120C00030000 C 01/20/17 30.0 0.00 0.50
CONN 170120C00032000 C 01/20/17 32.0 0.00 0.55
CONN 170120C00035000 C 01/20/17 35.0 0.00 0.15
CONN 170120C00037000 C 01/20/17 37.0 0.00 0.50
CONN 170120C00040000 C 01/20/17 40.0 0.00 0.55
CONN 170120C00042000 C 01/20/17 42.0 0.00 0.50
CONN 170120C00045000 C 01/20/17 45.0 0.00 0.55
CONN 170120C00050000 C 01/20/17 50.0 0.00 0.50
CONN 170120C00055000 C 01/20/17 55.0 0.00 0.50
CONN 170120C00060000 C 01/20/17 60.0 0.00 0.25
CONN 170120P00001000 P 01/20/17 1.0 0.00 0.50
CONN 170120P00002000 P 01/20/17 2.0 0.00 0.50
CONN 170120P00003000 P 01/20/17 3.0 0.00 0.50
CONN 170120P00004000 P 01/20/17 4.0 0.05 0.50
CONN 170120P00005000 P 01/20/17 5.0 0.35 0.70
CONN 170120P00006000 P 01/20/17 6.0 0.85 1.05
CONN 170120P00007000 P 01/20/17 7.0 1.25 1.65
CONN 170120P00008000 P 01/20/17 8.0 1.95 2.35
CONN 170120P00009000 P 01/20/17 9.0 2.50 3.50
CONN 170120P00010000 P 01/20/17 10.0 3.40 4.40
CONN 170120P00011000 P 01/20/17 11.0 3.80 5.50
CONN 170120P00012000 P 01/20/17 12.0 5.20 6.50
CONN 170120P00013000 P 01/20/17 13.0 6.10 7.10
CONN 170120P00014000 P 01/20/17 14.0 7.10 8.50
CONN 170120P00015000 P 01/20/17 15.0 8.10 9.40
CONN 170120P00016000 P 01/20/17 16.0 8.60 11.70
CONN 170120P00017000 P 01/20/17 17.0 8.50 12.50
CONN 170120P00018000 P 01/20/17 18.0 11.10 12.00
CONN 170120P00019000 P 01/20/17 19.0 12.00 13.10
CONN 170120P00020000 P 01/20/17 20.0 13.00 14.30
CONN 170120P00021000 P 01/20/17 21.0 14.00 15.10
CONN 170120P00022000 P 01/20/17 22.0 15.00 16.10
CONN 170120P00023000 P 01/20/17 23.0 15.60 17.20
CONN 170120P00024000 P 01/20/17 24.0 17.00 18.10
CONN 170120P00025000 P 01/20/17 25.0 16.30 20.00
CONN 170120P00026000 P 01/20/17 26.0 19.00 20.10
CONN 170120P00027000 P 01/20/17 27.0 20.00 21.10
CONN 170120P00028000 P 01/20/17 28.0 21.10 22.10
CONN 170120P00029000 P 01/20/17 29.0 22.00 23.10
CONN 170120P00030000 P 01/20/17 30.0 22.80 24.10
CONN 170120P00032000 P 01/20/17 32.0 25.00 26.20
CONN 170120P00035000 P 01/20/17 35.0 28.00 29.40
CONN 170120P00037000 P 01/20/17 37.0 30.10 31.20
CONN 170120P00040000 P 01/20/17 40.0 32.20 34.80
CONN 170120P00042000 P 01/20/17 42.0 34.40 36.20
CONN 170120P00045000 P 01/20/17 45.0 37.60 39.50
CONN 170120P00050000 P 01/20/17 50.0 42.60 44.30
CONN 170120P00055000 P 01/20/17 55.0 47.90 49.00
CONN 170120P00060000 P 01/20/17 60.0 52.90 54.00
CONN 170421C00001000 C 04/21/17 1.0 5.40 6.20
CONN 170421C00002000 C 04/21/17 2.0 2.95 5.70
CONN 170421C00003000 C 04/21/17 3.0 2.50 4.60
CONN 170421C00004000 C 04/21/17 4.0 1.40 3.70
CONN 170421C00005000 C 04/21/17 5.0 1.90 2.95
CONN 170421C00006000 C 04/21/17 6.0 1.25 2.20
CONN 170421C00007000 C 04/21/17 7.0 1.00 1.65
CONN 170421C00008000 C 04/21/17 8.0 0.80 1.50
CONN 170421C00009000 C 04/21/17 9.0 0.45 1.10
CONN 170421C00010000 C 04/21/17 10.0 0.30 1.05
CONN 170421C00011000 C 04/21/17 11.0 0.15 0.90
CONN 170421C00012000 C 04/21/17 12.0 0.15 0.65
CONN 170421C00013000 C 04/21/17 13.0 0.10 0.65
CONN 170421C00014000 C 04/21/17 14.0 0.05 0.55
CONN 170421P00001000 P 04/21/17 1.0 0.00 0.50
CONN 170421P00002000 P 04/21/17 2.0 0.00 0.50
CONN 170421P00003000 P 04/21/17 3.0 0.05 0.55
CONN 170421P00004000 P 04/21/17 4.0 0.25 0.70
CONN 170421P00005000 P 04/21/17 5.0 0.55 1.05
CONN 170421P00006000 P 04/21/17 6.0 1.00 1.65
CONN 170421P00007000 P 04/21/17 7.0 1.55 2.30
CONN 170421P00008000 P 04/21/17 8.0 2.15 3.10
CONN 170421P00009000 P 04/21/17 9.0 2.85 4.10
CONN 170421P00010000 P 04/21/17 10.0 3.60 4.80
CONN 170421P00011000 P 04/21/17 11.0 4.40 5.80
CONN 170421P00012000 P 04/21/17 12.0 5.30 6.60
CONN 170421P00013000 P 04/21/17 13.0 6.30 7.70
CONN 170421P00014000 P 04/21/17 14.0 7.10 8.60
CONN 180119C00003000 C 01/19/18 3.0 3.30 4.90
CONN 180119C00005000 C 01/19/18 5.0 2.15 3.70
CONN 180119C00008000 C 01/19/18 8.0 1.50 2.70
CONN 180119C00010000 C 01/19/18 10.0 0.85 1.85
CONN 180119C00013000 C 01/19/18 13.0 0.25 1.50
CONN 180119C00015000 C 01/19/18 15.0 0.10 1.25
CONN 180119C00018000 C 01/19/18 18.0 0.05 1.00
CONN 180119C00020000 C 01/19/18 20.0 0.00 0.85
CONN 180119C00023000 C 01/19/18 23.0 0.00 0.70
CONN 180119C00025000 C 01/19/18 25.0 0.00 1.45
CONN 180119C00027000 C 01/19/18 27.0 0.00 1.40
CONN 180119C00030000 C 01/19/18 30.0 0.05 1.35
CONN 180119C00032000 C 01/19/18 32.0 0.00 1.30
CONN 180119C00035000 C 01/19/18 35.0 0.05 1.30
CONN 180119C00037000 C 01/19/18 37.0 0.00 1.30
CONN 180119C00040000 C 01/19/18 40.0 0.00 1.00
CONN 180119P00003000 P 01/19/18 3.0 0.45 0.70
CONN 180119P00005000 P 01/19/18 5.0 1.00 1.90
CONN 180119P00008000 P 01/19/18 8.0 3.20 3.80
CONN 180119P00010000 P 01/19/18 10.0 4.50 5.90
CONN 180119P00013000 P 01/19/18 13.0 6.40 8.40
CONN 180119P00015000 P 01/19/18 15.0 7.30 11.10
CONN 180119P00018000 P 01/19/18 18.0 10.10 14.50
CONN 180119P00020000 P 01/19/18 20.0 11.90 16.40
CONN 180119P00023000 P 01/19/18 23.0 14.90 18.70
CONN 180119P00025000 P 01/19/18 25.0 16.90 21.20
CONN 180119P00027000 P 01/19/18 27.0 18.70 23.00
CONN 180119P00030000 P 01/19/18 30.0 21.70 26.00
CONN 180119P00032000 P 01/19/18 32.0 23.70 28.00
CONN 180119P00035000 P 01/19/18 35.0 26.70 31.00
CONN 180119P00037000 P 01/19/18 37.0 28.70 33.00
CONN 180119P00040000 P 01/19/18 40.0 31.50 36.00

OPRA data is delayed 15 minutes.