$34.30 -0.70 (-2.00%) Conn's Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 34.30
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.70 (-2.00%)
Prev Close: 35.00
Open: 34.97
Bid: 34.30
Ask: 34.33
Options:

Call Options: CONN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CONN1420L16 18.20 0.00 16.90 477.0 20.50 436.0 0.0 0
18.00 CONN1420L18 15.90 0.00 14.90 97.0 18.50 288.0 0.0 0
19.00 CONN1420L19 14.60 0.00 14.40 38.0 16.80 288.0 0.0 0
20.00 CONN1420L20 14.00 0.00 13.30 38.0 15.80 288.0 0.0 0
21.00 CONN1420L21 13.00 0.00 12.20 86.0 14.80 359.0 0.0 0
22.00 CONN1420L22 12.20 0.00 11.20 103.0 13.90 360.0 0.0 0
23.00 CONN1420L23 11.20 0.00 10.00 151.0 12.90 289.0 0.0 0
24.00 CONN1420L24 10.00 0.00 9.00 159.0 11.90 286.0 0.0 0
25.00 CONN1420L25 9.40 0.00 8.10 143.0 11.80 437.0 0.0 0
26.00 CONN1420L26 6.00 -2.40 7.20 220.0 10.80 379.0 2.0 2
27.00 CONN1420L27 7.90 0.00 7.20 357.0 8.90 512.0 0.0 0
28.00 CONN1420L28 5.30 -1.80 6.40 349.0 8.00 528.0 3.0 11
29.00 CONN1420L29 4.00 -1.90 5.60 547.0 7.10 777.0 30.0 55
30.00 CONN1420L30 5.90 0.00 4.90 383.0 6.20 688.0 92.0 616
31.00 CONN1420L31 5.75 1.05 4.30 150.0 5.30 777.0 1.0 110
32.00 CONN1420L32 4.40 0.00 3.60 208.0 4.60 818.0 6.0 1,057
33.00 CONN1420L33 3.80 0.00 3.00 352.0 3.60 575.0 1.0 121
34.00 CONN1420L34 2.70 -0.30 2.50 224.0 3.10 895.0 30.0 249
35.00 CONN1420L35 2.29 -0.17 2.05 75.0 2.45 743.0 77.0 638
36.00 CONN1420L36 1.93 -0.22 1.65 132.0 2.00 740.0 1.0 144
37.00 CONN1420L37 1.55 0.00 1.30 95.0 1.70 848.0 10.0 208
38.00 CONN1420L38 1.20 -0.40 1.05 3.0 1.40 34.0 2.0 400
39.00 CONN1420L39 1.00 -0.15 0.80 45.0 1.05 705.0 255.0 373
40.00 CONN1420L40 0.80 0.00 0.60 7.0 0.80 8.0 8.0 223
41.00 CONN1420L41 0.55 0.00 0.35 435.0 0.70 744.0 5.0 112
42.00 CONN1420L42 0.53 -0.07 0.20 559.0 0.70 897.0 1.0 25
43.00 CONN1420L43 0.45 0.15 0.05 1197.0 0.60 902.0 1.0 2
44.00 CONN1420L44 0.40 0.20 0.15 135.0 0.50 808.0 10.0 388
45.00 CONN1420L45 0.28 0.18 0.05 26.0 0.40 683.0 16.0 16

Put Options: CONN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CONN1420X16 0.25 0.00 0.00 0.0 0.25 341.0 0.0 0
18.00 CONN1420X18 0.25 0.00 0.05 10.0 0.25 493.0 0.0 0
19.00 CONN1420X19 0.25 0.00 0.05 1.0 0.25 465.0 0.0 0
20.00 CONN1420X20 0.25 0.00 0.05 1.0 0.25 397.0 0.0 0
21.00 CONN1420X21 0.05 0.00 0.05 1.0 0.10 1.0 142.0 329
22.00 CONN1420X22 0.15 0.10 0.05 10.0 0.25 253.0 1.0 1
23.00 CONN1420X23 0.22 0.17 0.05 5.0 0.40 621.0 3.0 9
24.00 CONN1420X24 0.20 0.00 0.05 1001.0 0.50 622.0 3.0 11
25.00 CONN1420X25 0.25 0.00 0.15 263.0 0.35 112.0 2.0 115
26.00 CONN1420X26 0.40 0.15 0.20 863.0 0.45 146.0 3.0 105
27.00 CONN1420X27 0.47 0.17 0.20 990.0 0.55 108.0 10.0 144
28.00 CONN1420X28 0.50 0.00 0.45 587.0 0.80 327.0 21.0 101
29.00 CONN1420X29 0.70 0.00 0.55 779.0 0.95 342.0 1.0 107
30.00 CONN1420X30 0.95 0.05 0.85 453.0 1.10 143.0 12.0 2,086
31.00 CONN1420X31 1.07 0.00 1.15 54.0 1.40 274.0 5.0 159
32.00 CONN1420X32 1.50 0.20 1.50 22.0 1.70 94.0 53.0 213
33.00 CONN1420X33 1.94 0.44 1.90 4.0 2.10 78.0 11.0 337
34.00 CONN1420X34 2.05 0.20 2.35 31.0 2.55 156.0 8.0 166
35.00 CONN1420X35 2.40 0.00 2.85 121.0 3.10 384.0 2.0 123
36.00 CONN1420X36 2.91 0.00 3.30 322.0 3.70 337.0 1.0 4
37.00 CONN1420X37 4.00 0.50 4.00 97.0 4.40 437.0 4.0 0
38.00 CONN1420X38 4.10 0.00 4.80 3.0 5.10 21.0 0.0 0
39.00 CONN1420X39 4.80 0.00 4.90 505.0 5.90 351.0 0.0 0
40.00 CONN1420X40 4.80 0.00 5.30 487.0 6.80 441.0 0.0 0
41.00 CONN1420X41 5.60 0.00 6.30 465.0 7.60 381.0 0.0 0
42.00 CONN1420X42 6.40 0.00 7.10 388.0 8.50 332.0 0.0 0
43.00 CONN1420X43 7.30 0.00 8.00 324.0 9.50 285.0 0.0 0
44.00 CONN1420X44 10.40 2.20 8.50 379.0 10.60 137.0 5.0 5
45.00 CONN1420X45 9.20 0.00 9.10 319.0 12.00 319.0 0.0 0