Conn's Inc $29.39

down -1.71


15/9/2014 04:00 PM  |  NASDAQ : CONN  
Industries : Retail / Electronics Stores
Last Trade: 29.39
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -1.71 (-5.50 %)
Prev Close: 31.10
Open: 30.52
Bid: 29.38
Ask: 29.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CONN Trend Analysis - it has underperformed the S&P 500 by 62%
Options:

Call Options: CONN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CONN1420I16 14.70 0.00 12.90 246.0 15.00 392.0 0.0 0
17.00 CONN1420I17 12.80 0.00 11.90 16.0 12.80 26.0 0.0 0
18.00 CONN1420I18 11.80 0.00 10.80 26.0 11.80 26.0 0.0 0
19.00 CONN1420I19 11.70 0.00 9.90 31.0 10.80 88.0 0.0 0
20.00 CONN1420I20 9.80 0.00 8.90 31.0 9.80 88.0 0.0 0
21.00 CONN1420I21 9.20 0.00 7.90 16.0 8.80 26.0 0.0 0
22.50 CONN1420I22.5 5.70 -2.50 6.40 256.0 7.30 425.0 12.0 3
24.00 CONN1420I24 6.70 0.00 4.90 52.0 5.80 52.0 0.0 0
25.00 CONN1420I25 6.00 0.00 4.00 460.0 4.60 274.0 1.0 37
26.00 CONN1420I26 4.80 0.00 2.95 108.0 3.80 136.0 0.0 0
27.00 CONN1420I27 3.80 0.00 2.05 47.0 2.60 37.0 0.0 0
28.00 CONN1420I28 2.85 0.00 1.20 713.0 1.65 98.0 0.0 0
29.00 CONN1420I29 0.75 -1.15 0.75 186.0 0.90 24.0 319.0 0
30.00 CONN1420I30 0.35 -1.00 0.30 237.0 0.40 86.0 334.0 2,022
31.00 CONN1420I31 0.15 -0.60 0.10 341.0 0.20 778.0 36.0 257
32.00 CONN1420I32 0.20 -0.25 0.05 170.0 0.10 315.0 5.0 113
33.00 CONN1420I33 0.10 -0.05 0.10 6.0 0.10 284.0 12.0 93
34.00 CONN1420I34 0.05 0.00 0.05 1.0 0.15 730.0 1.0 0
35.00 CONN1420I35 0.05 0.00 0.05 1.0 0.05 101.0 23.0 1,997
40.00 CONN1420I40 0.04 -0.06 0.05 2.0 0.05 1.0 2.0 1,402
45.00 CONN1420I45 0.05 0.00 3.00 3.0 0.05 170.0 6.0 5,209
50.00 CONN1420I50 0.05 0.01 1.25 30.0 0.05 533.0 7.0 3,114
55.00 CONN1420I55 0.05 0.00 0.45 75.0 0.05 536.0 1.0 869
60.00 CONN1420I60 0.20 0.15 0.15 105.0 0.05 195.0 172.0 147

Put Options: CONN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CONN1420U16 0.10 0.00 0.00 0.0 0.15 513.0 0.0 0
17.00 CONN1420U17 0.10 0.00 0.00 0.0 0.20 558.0 0.0 0
18.00 CONN1420U18 0.10 0.00 0.00 0.0 0.10 379.0 0.0 0
19.00 CONN1420U19 0.10 0.00 0.00 0.0 0.15 513.0 0.0 0
20.00 CONN1420U20 0.10 0.00 0.00 0.0 0.10 379.0 0.0 0
21.00 CONN1420U21 0.10 0.00 0.00 0.0 0.20 524.0 0.0 0
22.50 CONN1420U22.5 0.05 -0.05 0.00 0.0 0.10 388.0 12.0 17
24.00 CONN1420U24 0.10 0.00 0.00 0.0 0.15 670.0 0.0 0
25.00 CONN1420U25 0.03 -0.07 0.05 219.0 0.10 710.0 1.0 1,180
26.00 CONN1420U26 0.05 -0.05 0.05 4.0 0.15 537.0 10.0 0
27.00 CONN1420U27 0.10 0.00 0.05 5.0 0.10 167.0 26.0 26
28.00 CONN1420U28 0.20 0.10 0.10 228.0 0.25 596.0 325.0 56
29.00 CONN1420U29 0.45 0.28 0.35 125.0 0.55 527.0 2294.0 68
30.00 CONN1420U30 1.00 0.70 0.90 243.0 1.10 348.0 327.0 1,957
31.00 CONN1420U31 1.60 0.95 1.55 571.0 2.10 633.0 9.0 65
32.00 CONN1420U32 1.40 0.00 2.15 577.0 3.10 258.0 90.0 90
33.00 CONN1420U33 1.70 0.00 2.25 552.0 4.10 248.0 0.0 0
34.00 CONN1420U34 3.70 1.10 3.20 552.0 5.10 258.0 1.0 1
35.00 CONN1420U35 4.40 0.47 5.20 700.0 6.10 457.0 5.0 1,632
40.00 CONN1420U40 10.18 1.43 9.60 1000.0 11.10 514.0 2.0 3,840
45.00 CONN1420U45 13.70 0.00 15.00 997.0 16.10 496.0 1.0 2,071
50.00 CONN1420U50 19.20 0.80 18.90 855.0 21.10 382.0 6.0 160
55.00 CONN1420U55 23.00 -0.40 23.60 718.0 26.10 334.0 3.0 12
60.00 CONN1420U60 27.60 0.00 29.00 661.0 31.10 272.0 0.0 0
Trading Center