$35.47 +1.46 (4.29%) Conn's Inc - NASDAQ

Nov. 24, 2014 | 11:16 AM
Last Trade: 35.47
Trade Time: Nov 24 11:16 AM Eastern Daylight Time
Change: +1.46 (4.29%)
Prev Close: 34.01
Open: 34.19
Bid: 35.44
Ask: 35.47
Options:

Call Options: CONN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CONN1420L16 16.70 0.00 17.20 461.0 20.10 165.0 0.0 0
18.00 CONN1420L18 14.80 0.00 15.00 283.0 17.80 30.0 0.0 0
19.00 CONN1420L19 13.30 0.00 14.00 249.0 16.80 30.0 0.0 0
20.00 CONN1420L20 12.90 0.00 13.10 291.0 15.80 21.0 0.0 0
21.00 CONN1420L21 12.30 0.00 12.00 251.0 15.00 152.0 0.0 0
22.00 CONN1420L22 11.30 0.00 11.10 295.0 13.80 31.0 0.0 0
23.00 CONN1420L23 10.50 0.00 10.10 272.0 13.10 160.0 0.0 0
24.00 CONN1420L24 9.00 0.00 9.20 327.0 11.90 31.0 0.0 0
25.00 CONN1420L25 8.20 0.00 8.20 319.0 11.00 41.0 0.0 0
26.00 CONN1420L26 6.00 -1.90 7.30 265.0 10.00 97.0 2.0 2
27.00 CONN1420L27 6.20 0.00 6.40 594.0 9.20 340.0 0.0 0
28.00 CONN1420L28 5.30 -1.10 5.90 576.0 8.20 140.0 3.0 11
29.00 CONN1420L29 4.00 -0.90 4.70 655.0 7.30 47.0 30.0 55
30.00 CONN1420L30 5.44 0.54 6.00 61.0 6.40 51.0 378.0 541
31.00 CONN1420L31 4.32 0.12 4.90 575.0 5.70 131.0 4.0 111
32.00 CONN1420L32 4.10 0.20 4.30 488.0 4.90 99.0 8.0 808
33.00 CONN1420L33 3.74 0.46 3.60 550.0 4.20 324.0 2.0 100
34.00 CONN1420L34 2.65 0.00 3.20 185.0 3.60 96.0 252.0 51
35.00 CONN1420L35 2.80 0.40 2.65 13.0 2.90 227.0 403.0 242
36.00 CONN1420L36 2.34 0.44 2.15 268.0 2.45 77.0 80.0 77
37.00 CONN1420L37 1.90 0.39 1.75 162.0 2.00 81.0 37.0 134
38.00 CONN1420L38 1.55 0.35 1.45 39.0 1.60 54.0 27.0 47
39.00 CONN1420L39 1.15 0.03 1.05 131.0 1.30 98.0 145.0 90
40.00 CONN1420L40 0.85 0.00 0.70 702.0 1.00 39.0 16.0 27
41.00 CONN1420L41 0.60 0.15 0.50 402.0 0.80 67.0 5.0 7
42.00 CONN1420L42 0.25 0.00 0.40 15.0 0.65 14.0 0.0 0
43.00 CONN1420L43 0.10 0.00 0.05 926.0 0.55 338.0 0.0 0
44.00 CONN1420L44 0.05 0.00 0.25 1.0 0.50 681.0 0.0 0
45.00 CONN1420L45 0.05 0.00 0.05 4.0 0.55 668.0 0.0 0

Put Options: CONN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CONN1420X16 0.50 0.00 0.00 0.0 0.50 272.0 0.0 0
18.00 CONN1420X18 0.50 0.00 0.05 10.0 0.50 522.0 0.0 0
19.00 CONN1420X19 0.40 0.00 0.05 1.0 0.50 524.0 0.0 0
20.00 CONN1420X20 0.05 0.00 0.05 1.0 0.50 510.0 0.0 0
21.00 CONN1420X21 0.15 0.00 0.05 6.0 0.15 73.0 1.0 100
22.00 CONN1420X22 0.05 0.00 0.15 1.0 0.50 627.0 0.0 0
23.00 CONN1420X23 0.22 0.00 0.05 4.0 0.50 538.0 3.0 6
24.00 CONN1420X24 0.30 0.00 0.15 292.0 0.55 594.0 6.0 8
25.00 CONN1420X25 0.32 0.00 0.10 819.0 0.65 844.0 2.0 72
26.00 CONN1420X26 0.54 0.24 0.25 446.0 0.50 308.0 1.0 103
27.00 CONN1420X27 0.60 0.00 0.30 462.0 0.90 788.0 11.0 143
28.00 CONN1420X28 0.80 0.00 0.50 162.0 0.80 672.0 5.0 82
29.00 CONN1420X29 0.95 0.00 0.65 102.0 1.00 698.0 24.0 35
30.00 CONN1420X30 0.96 -0.29 0.85 167.0 1.05 324.0 31.0 2,052
31.00 CONN1420X31 1.15 -0.30 1.05 21.0 1.40 543.0 7.0 71
32.00 CONN1420X32 2.28 0.53 1.35 123.0 1.75 737.0 3.0 213
33.00 CONN1420X33 2.35 0.15 1.70 35.0 1.90 61.0 8.0 331
34.00 CONN1420X34 2.75 0.05 2.05 84.0 2.40 616.0 18.0 117
35.00 CONN1420X35 2.60 -0.22 2.50 46.0 2.70 33.0 14.0 97
36.00 CONN1420X36 3.60 0.00 2.95 85.0 3.60 671.0 0.0 0
37.00 CONN1420X37 4.20 0.00 3.40 340.0 4.10 617.0 0.0 0
38.00 CONN1420X38 5.00 0.00 4.00 217.0 6.60 785.0 0.0 0
39.00 CONN1420X39 5.10 0.00 4.60 156.0 6.60 734.0 0.0 0
40.00 CONN1420X40 5.70 0.00 5.40 21.0 8.00 533.0 0.0 0
41.00 CONN1420X41 5.50 0.00 6.00 174.0 8.80 520.0 0.0 0
42.00 CONN1420X42 6.40 0.00 6.90 105.0 9.60 516.0 0.0 0
43.00 CONN1420X43 7.30 0.00 7.80 50.0 10.50 73.0 0.0 0
44.00 CONN1420X44 10.40 0.00 8.60 39.0 11.30 534.0 5.0 0
45.00 CONN1420X45 0.00 0.00 9.40 232.0 12.30 582.0 0.0 0