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 (2016-10-07)Premium Content

Consol Energy Inc (CNX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 161216C00009000 C 12/16/16 9.0 11.35 13.15
CNX 161216C00010000 C 12/16/16 10.0 10.40 12.10
CNX 161216C00011000 C 12/16/16 11.0 9.65 11.15
CNX 161216C00012000 C 12/16/16 12.0 8.80 10.15
CNX 161216C00013000 C 12/16/16 13.0 7.70 9.20
CNX 161216C00014000 C 12/16/16 14.0 6.75 8.20
CNX 161216C00015000 C 12/16/16 15.0 5.75 7.15
CNX 161216C00016000 C 12/16/16 16.0 4.75 6.15
CNX 161216C00017000 C 12/16/16 17.0 4.25 5.15
CNX 161216C00018000 C 12/16/16 18.0 2.87 3.60
CNX 161216C00019000 C 12/16/16 19.0 2.38 2.45
CNX 161216C00020000 C 12/16/16 20.0 1.52 1.59
CNX 161216C00021000 C 12/16/16 21.0 0.82 0.86
CNX 161216C00022000 C 12/16/16 22.0 0.35 0.39
CNX 161216C00023000 C 12/16/16 23.0 0.12 0.15
CNX 161216C00024000 C 12/16/16 24.0 0.02 0.27
CNX 161216C00025000 C 12/16/16 25.0 0.00 0.44
CNX 161216C00026000 C 12/16/16 26.0 0.00 0.49
CNX 161216C00027000 C 12/16/16 27.0 0.00 0.50
CNX 161216C00028000 C 12/16/16 28.0 0.00 0.49
CNX 161216P00009000 P 12/16/16 9.0 0.00 0.46
CNX 161216P00010000 P 12/16/16 10.0 0.00 0.48
CNX 161216P00011000 P 12/16/16 11.0 0.00 0.46
CNX 161216P00012000 P 12/16/16 12.0 0.00 0.04
CNX 161216P00013000 P 12/16/16 13.0 0.00 0.49
CNX 161216P00014000 P 12/16/16 14.0 0.01 0.10
CNX 161216P00015000 P 12/16/16 15.0 0.01 0.08
CNX 161216P00016000 P 12/16/16 16.0 0.00 0.15
CNX 161216P00017000 P 12/16/16 17.0 0.00 0.47
CNX 161216P00018000 P 12/16/16 18.0 0.01 0.10
CNX 161216P00019000 P 12/16/16 19.0 0.10 0.13
CNX 161216P00020000 P 12/16/16 20.0 0.23 0.26
CNX 161216P00021000 P 12/16/16 21.0 0.51 0.54
CNX 161216P00022000 P 12/16/16 22.0 1.04 1.07
CNX 161216P00023000 P 12/16/16 23.0 1.71 2.29
CNX 161216P00024000 P 12/16/16 24.0 2.00 3.35
CNX 161216P00025000 P 12/16/16 25.0 2.89 4.85
CNX 161216P00026000 P 12/16/16 26.0 3.90 5.30
CNX 161216P00027000 P 12/16/16 27.0 5.25 6.05
CNX 161216P00028000 P 12/16/16 28.0 5.85 7.90
CNX 170120C00003000 C 01/20/17 3.0 16.75 19.10
CNX 170120C00004000 C 01/20/17 4.0 16.25 18.15
CNX 170120C00005000 C 01/20/17 5.0 15.95 16.40
CNX 170120C00006000 C 01/20/17 6.0 14.65 16.15
CNX 170120C00007000 C 01/20/17 7.0 13.65 15.20
CNX 170120C00008000 C 01/20/17 8.0 12.70 14.15
CNX 170120C00009000 C 01/20/17 9.0 11.75 13.15
CNX 170120C00010000 C 01/20/17 10.0 10.80 11.50
CNX 170120C00011000 C 01/20/17 11.0 9.80 11.15
CNX 170120C00012000 C 01/20/17 12.0 8.80 10.15
CNX 170120C00013000 C 01/20/17 13.0 8.05 8.50
CNX 170120C00014000 C 01/20/17 14.0 6.85 8.20
CNX 170120C00015000 C 01/20/17 15.0 6.35 6.55
CNX 170120C00016000 C 01/20/17 16.0 4.95 6.35
CNX 170120C00017000 C 01/20/17 17.0 4.55 4.65
CNX 170120C00018000 C 01/20/17 18.0 3.70 3.80
CNX 170120C00019000 C 01/20/17 19.0 2.92 2.94
CNX 170120C00020000 C 01/20/17 20.0 2.20 2.23
CNX 170120C00021000 C 01/20/17 21.0 1.61 1.62
CNX 170120C00022000 C 01/20/17 22.0 1.13 1.15
CNX 170120C00023000 C 01/20/17 23.0 0.76 0.79
CNX 170120C00024000 C 01/20/17 24.0 0.51 0.53
CNX 170120C00025000 C 01/20/17 25.0 0.34 0.36
CNX 170120C00026000 C 01/20/17 26.0 0.23 0.25
CNX 170120C00027000 C 01/20/17 27.0 0.16 0.18
CNX 170120C00028000 C 01/20/17 28.0 0.11 0.14
CNX 170120C00029000 C 01/20/17 29.0 0.09 0.13
CNX 170120C00030000 C 01/20/17 30.0 0.06 0.13
CNX 170120C00031000 C 01/20/17 31.0 0.03 0.12
CNX 170120C00032000 C 01/20/17 32.0 0.02 0.11
CNX 170120C00033000 C 01/20/17 33.0 0.01 0.09
CNX 170120C00034000 C 01/20/17 34.0 0.00 0.09
CNX 170120C00035000 C 01/20/17 35.0 0.00 0.08
CNX 170120C00036000 C 01/20/17 36.0 0.00 0.08
CNX 170120C00037000 C 01/20/17 37.0 0.00 0.13
CNX 170120C00038000 C 01/20/17 38.0 0.00 0.13
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.11
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.12
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.10
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.05
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.05
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.05
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.04
CNX 170120P00003000 P 01/20/17 3.0 0.00 0.04
CNX 170120P00004000 P 01/20/17 4.0 0.00 0.04
CNX 170120P00005000 P 01/20/17 5.0 0.00 0.01
CNX 170120P00006000 P 01/20/17 6.0 0.00 0.05
CNX 170120P00007000 P 01/20/17 7.0 0.00 0.04
CNX 170120P00008000 P 01/20/17 8.0 0.00 0.05
CNX 170120P00009000 P 01/20/17 9.0 0.00 0.08
CNX 170120P00010000 P 01/20/17 10.0 0.03 0.05
CNX 170120P00011000 P 01/20/17 11.0 0.03 0.10
CNX 170120P00012000 P 01/20/17 12.0 0.06 0.07
CNX 170120P00013000 P 01/20/17 13.0 0.08 0.09
CNX 170120P00014000 P 01/20/17 14.0 0.10 0.12
CNX 170120P00015000 P 01/20/17 15.0 0.14 0.16
CNX 170120P00016000 P 01/20/17 16.0 0.20 0.23
CNX 170120P00017000 P 01/20/17 17.0 0.29 0.31
CNX 170120P00018000 P 01/20/17 18.0 0.42 0.45
CNX 170120P00019000 P 01/20/17 19.0 0.62 0.65
CNX 170120P00020000 P 01/20/17 20.0 0.91 0.93
CNX 170120P00021000 P 01/20/17 21.0 1.30 1.32
CNX 170120P00022000 P 01/20/17 22.0 1.81 1.84
CNX 170120P00023000 P 01/20/17 23.0 2.44 2.48
CNX 170120P00024000 P 01/20/17 24.0 3.15 3.40
CNX 170120P00025000 P 01/20/17 25.0 4.00 4.10
CNX 170120P00026000 P 01/20/17 26.0 4.85 5.30
CNX 170120P00027000 P 01/20/17 27.0 5.00 6.35
CNX 170120P00028000 P 01/20/17 28.0 6.05 7.40
CNX 170120P00029000 P 01/20/17 29.0 7.00 8.40
CNX 170120P00030000 P 01/20/17 30.0 8.00 9.35
CNX 170120P00031000 P 01/20/17 31.0 8.90 10.35
CNX 170120P00032000 P 01/20/17 32.0 9.85 11.35
CNX 170120P00033000 P 01/20/17 33.0 10.90 12.40
CNX 170120P00034000 P 01/20/17 34.0 11.85 13.35
CNX 170120P00035000 P 01/20/17 35.0 12.85 14.35
CNX 170120P00036000 P 01/20/17 36.0 13.80 15.35
CNX 170120P00037000 P 01/20/17 37.0 14.80 16.35
CNX 170120P00038000 P 01/20/17 38.0 15.80 17.35
CNX 170120P00040000 P 01/20/17 40.0 17.80 19.30
CNX 170120P00042000 P 01/20/17 42.0 19.80 21.35
CNX 170120P00045000 P 01/20/17 45.0 22.85 24.25
CNX 170120P00047000 P 01/20/17 47.0 24.80 26.20
CNX 170120P00050000 P 01/20/17 50.0 27.80 29.20
CNX 170120P00055000 P 01/20/17 55.0 32.80 35.55
CNX 170120P00060000 P 01/20/17 60.0 37.90 40.15
CNX 170421C00006000 C 04/21/17 6.0 14.60 16.30
CNX 170421C00007000 C 04/21/17 7.0 13.15 15.30
CNX 170421C00008000 C 04/21/17 8.0 12.70 14.20
CNX 170421C00009000 C 04/21/17 9.0 11.75 13.35
CNX 170421C00010000 C 04/21/17 10.0 10.75 12.40
CNX 170421C00011000 C 04/21/17 11.0 9.85 11.45
CNX 170421C00012000 C 04/21/17 12.0 8.90 10.45
CNX 170421C00013000 C 04/21/17 13.0 8.00 9.60
CNX 170421C00014000 C 04/21/17 14.0 6.85 8.65
CNX 170421C00015000 C 04/21/17 15.0 6.55 7.15
CNX 170421C00016000 C 04/21/17 16.0 5.60 6.30
CNX 170421C00017000 C 04/21/17 17.0 5.20 5.45
CNX 170421C00018000 C 04/21/17 18.0 4.25 4.80
CNX 170421C00019000 C 04/21/17 19.0 3.90 4.10
CNX 170421C00020000 C 04/21/17 20.0 3.30 3.45
CNX 170421C00021000 C 04/21/17 21.0 2.86 2.92
CNX 170421C00022000 C 04/21/17 22.0 2.41 2.45
CNX 170421C00023000 C 04/21/17 23.0 2.01 2.03
CNX 170421C00024000 C 04/21/17 24.0 1.64 1.70
CNX 170421C00025000 C 04/21/17 25.0 1.34 1.41
CNX 170421C00026000 C 04/21/17 26.0 1.10 1.16
CNX 170421C00027000 C 04/21/17 27.0 0.89 0.96
CNX 170421C00028000 C 04/21/17 28.0 0.70 0.78
CNX 170421C00029000 C 04/21/17 29.0 0.53 0.64
CNX 170421C00030000 C 04/21/17 30.0 0.42 0.53
CNX 170421C00031000 C 04/21/17 31.0 0.36 0.43
CNX 170421C00032000 C 04/21/17 32.0 0.29 0.40
CNX 170421C00033000 C 04/21/17 33.0 0.25 0.33
CNX 170421C00034000 C 04/21/17 34.0 0.20 0.33
CNX 170421C00035000 C 04/21/17 35.0 0.14 0.34
CNX 170421C00036000 C 04/21/17 36.0 0.10 0.37
CNX 170421C00037000 C 04/21/17 37.0 0.08 0.29
CNX 170421P00006000 P 04/21/17 6.0 0.00 0.18
CNX 170421P00007000 P 04/21/17 7.0 0.01 0.22
CNX 170421P00008000 P 04/21/17 8.0 0.01 0.29
CNX 170421P00009000 P 04/21/17 9.0 0.01 0.35
CNX 170421P00010000 P 04/21/17 10.0 0.04 0.40
CNX 170421P00011000 P 04/21/17 11.0 0.11 0.42
CNX 170421P00012000 P 04/21/17 12.0 0.21 0.34
CNX 170421P00013000 P 04/21/17 13.0 0.31 0.43
CNX 170421P00014000 P 04/21/17 14.0 0.44 0.57
CNX 170421P00015000 P 04/21/17 15.0 0.60 0.66
CNX 170421P00016000 P 04/21/17 16.0 0.80 0.84
CNX 170421P00017000 P 04/21/17 17.0 1.04 1.10
CNX 170421P00018000 P 04/21/17 18.0 1.33 1.38
CNX 170421P00019000 P 04/21/17 19.0 1.67 1.73
CNX 170421P00020000 P 04/21/17 20.0 2.09 2.12
CNX 170421P00021000 P 04/21/17 21.0 2.53 2.61
CNX 170421P00022000 P 04/21/17 22.0 3.00 3.25
CNX 170421P00023000 P 04/21/17 23.0 3.60 3.75
CNX 170421P00024000 P 04/21/17 24.0 4.25 4.40
CNX 170421P00025000 P 04/21/17 25.0 4.90 5.15
CNX 170421P00026000 P 04/21/17 26.0 5.65 5.90
CNX 170421P00027000 P 04/21/17 27.0 6.35 7.10
CNX 170421P00028000 P 04/21/17 28.0 7.25 7.90
CNX 170421P00029000 P 04/21/17 29.0 8.15 8.80
CNX 170421P00030000 P 04/21/17 30.0 8.95 9.60
CNX 170421P00031000 P 04/21/17 31.0 9.45 11.10
CNX 170421P00032000 P 04/21/17 32.0 10.30 11.50
CNX 170421P00033000 P 04/21/17 33.0 11.00 12.70
CNX 170421P00034000 P 04/21/17 34.0 11.95 13.55
CNX 170421P00035000 P 04/21/17 35.0 12.95 14.50
CNX 170421P00036000 P 04/21/17 36.0 14.00 16.55
CNX 170421P00037000 P 04/21/17 37.0 15.00 16.45
CNX 170721C00008000 C 07/21/17 8.0 12.80 14.35
CNX 170721C00009000 C 07/21/17 9.0 11.85 13.40
CNX 170721C00010000 C 07/21/17 10.0 10.95 12.50
CNX 170721C00011000 C 07/21/17 11.0 10.00 11.60
CNX 170721C00012000 C 07/21/17 12.0 9.20 10.80
CNX 170721C00013000 C 07/21/17 13.0 8.40 9.90
CNX 170721C00014000 C 07/21/17 14.0 8.00 8.80
CNX 170721C00015000 C 07/21/17 15.0 7.25 7.95
CNX 170721C00016000 C 07/21/17 16.0 6.35 6.85
CNX 170721C00017000 C 07/21/17 17.0 5.45 6.20
CNX 170721C00018000 C 07/21/17 18.0 4.85 5.60
CNX 170721C00019000 C 07/21/17 19.0 4.45 4.85
CNX 170721C00020000 C 07/21/17 20.0 4.05 4.35
CNX 170721C00021000 C 07/21/17 21.0 3.45 3.75
CNX 170721C00022000 C 07/21/17 22.0 3.10 3.30
CNX 170721C00023000 C 07/21/17 23.0 2.52 2.90
CNX 170721C00024000 C 07/21/17 24.0 2.30 2.50
CNX 170721C00025000 C 07/21/17 25.0 2.04 2.20
CNX 170721C00026000 C 07/21/17 26.0 1.60 1.92
CNX 170721C00027000 C 07/21/17 27.0 1.44 1.66
CNX 170721C00028000 C 07/21/17 28.0 1.21 1.46
CNX 170721C00029000 C 07/21/17 29.0 1.09 1.27
CNX 170721C00030000 C 07/21/17 30.0 0.86 1.14
CNX 170721C00031000 C 07/21/17 31.0 0.80 0.99
CNX 170721C00032000 C 07/21/17 32.0 0.59 0.84
CNX 170721C00033000 C 07/21/17 33.0 0.59 0.73
CNX 170721C00034000 C 07/21/17 34.0 0.47 0.64
CNX 170721C00035000 C 07/21/17 35.0 0.42 0.57
CNX 170721C00036000 C 07/21/17 36.0 0.25 0.49
CNX 170721C00037000 C 07/21/17 37.0 0.30 0.42
CNX 170721P00008000 P 07/21/17 8.0 0.04 0.47
CNX 170721P00009000 P 07/21/17 9.0 0.13 0.44
CNX 170721P00010000 P 07/21/17 10.0 0.25 0.50
CNX 170721P00011000 P 07/21/17 11.0 0.34 0.61
CNX 170721P00012000 P 07/21/17 12.0 0.48 0.73
CNX 170721P00013000 P 07/21/17 13.0 0.64 0.82
CNX 170721P00014000 P 07/21/17 14.0 0.84 0.95
CNX 170721P00015000 P 07/21/17 15.0 1.07 1.22
CNX 170721P00016000 P 07/21/17 16.0 1.23 1.44
CNX 170721P00017000 P 07/21/17 17.0 1.54 1.74
CNX 170721P00018000 P 07/21/17 18.0 1.91 2.19
CNX 170721P00019000 P 07/21/17 19.0 2.27 2.64
CNX 170721P00020000 P 07/21/17 20.0 2.77 3.05
CNX 170721P00021000 P 07/21/17 21.0 3.25 3.50
CNX 170721P00022000 P 07/21/17 22.0 3.80 4.15
CNX 170721P00023000 P 07/21/17 23.0 4.30 4.65
CNX 170721P00024000 P 07/21/17 24.0 4.95 5.50
CNX 170721P00025000 P 07/21/17 25.0 5.60 5.95
CNX 170721P00026000 P 07/21/17 26.0 6.30 6.65
CNX 170721P00027000 P 07/21/17 27.0 7.00 7.60
CNX 170721P00028000 P 07/21/17 28.0 7.85 8.35
CNX 170721P00029000 P 07/21/17 29.0 8.50 9.20
CNX 170721P00030000 P 07/21/17 30.0 9.50 9.90
CNX 170721P00031000 P 07/21/17 31.0 10.20 10.90
CNX 170721P00032000 P 07/21/17 32.0 10.90 11.80
CNX 170721P00033000 P 07/21/17 33.0 11.95 12.75
CNX 170721P00034000 P 07/21/17 34.0 12.35 15.05
CNX 170721P00035000 P 07/21/17 35.0 13.15 14.65
CNX 170721P00036000 P 07/21/17 36.0 14.10 16.70
CNX 170721P00037000 P 07/21/17 37.0 15.10 16.60
CNX 180119C00003000 C 01/19/18 3.0 17.90 18.65
CNX 180119C00005000 C 01/19/18 5.0 13.95 17.65
CNX 180119C00008000 C 01/19/18 8.0 12.70 14.80
CNX 180119C00010000 C 01/19/18 10.0 10.95 14.15
CNX 180119C00012000 C 01/19/18 12.0 9.80 11.50
CNX 180119C00015000 C 01/19/18 15.0 7.80 8.50
CNX 180119C00017000 C 01/19/18 17.0 6.70 7.25
CNX 180119C00020000 C 01/19/18 20.0 5.05 5.55
CNX 180119C00022000 C 01/19/18 22.0 4.35 4.65
CNX 180119C00025000 C 01/19/18 25.0 3.05 3.50
CNX 180119C00030000 C 01/19/18 30.0 1.99 2.39
CNX 180119C00035000 C 01/19/18 35.0 0.85 1.50
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.20
CNX 180119P00005000 P 01/19/18 5.0 0.05 0.43
CNX 180119P00008000 P 01/19/18 8.0 0.35 0.84
CNX 180119P00010000 P 01/19/18 10.0 0.70 0.95
CNX 180119P00012000 P 01/19/18 12.0 1.04 1.48
CNX 180119P00015000 P 01/19/18 15.0 1.83 2.10
CNX 180119P00017000 P 01/19/18 17.0 2.39 2.92
CNX 180119P00020000 P 01/19/18 20.0 3.90 4.20
CNX 180119P00022000 P 01/19/18 22.0 5.00 5.40
CNX 180119P00025000 P 01/19/18 25.0 6.85 7.35
CNX 180119P00030000 P 01/19/18 30.0 10.50 11.10
CNX 180119P00035000 P 01/19/18 35.0 13.75 15.55
CNX 190118C00003000 C 01/18/19 3.0 16.00 20.40
CNX 190118C00005000 C 01/18/19 5.0 14.50 18.60
CNX 190118C00008000 C 01/18/19 8.0 12.00 16.20
CNX 190118C00010000 C 01/18/19 10.0 10.55 14.50
CNX 190118C00013000 C 01/18/19 13.0 9.90 12.80
CNX 190118C00015000 C 01/18/19 15.0 8.85 11.00
CNX 190118C00017000 C 01/18/19 17.0 7.75 9.85
CNX 190118C00020000 C 01/18/19 20.0 6.30 8.50
CNX 190118C00022000 C 01/18/19 22.0 6.00 6.85
CNX 190118C00025000 C 01/18/19 25.0 5.00 5.90
CNX 190118C00027000 C 01/18/19 27.0 4.35 5.25
CNX 190118C00030000 C 01/18/19 30.0 3.60 4.50
CNX 190118C00035000 C 01/18/19 35.0 2.44 2.98
CNX 190118P00003000 P 01/18/19 3.0 0.00 0.63
CNX 190118P00005000 P 01/18/19 5.0 0.40 0.99
CNX 190118P00008000 P 01/18/19 8.0 0.58 1.54
CNX 190118P00010000 P 01/18/19 10.0 1.27 2.05
CNX 190118P00013000 P 01/18/19 13.0 2.30 2.91
CNX 190118P00015000 P 01/18/19 15.0 3.10 3.75
CNX 190118P00017000 P 01/18/19 17.0 4.00 4.65
CNX 190118P00020000 P 01/18/19 20.0 5.55 6.15
CNX 190118P00022000 P 01/18/19 22.0 6.65 7.20
CNX 190118P00025000 P 01/18/19 25.0 7.85 9.25
CNX 190118P00027000 P 01/18/19 27.0 9.20 10.60
CNX 190118P00030000 P 01/18/19 30.0 11.20 12.80
CNX 190118P00035000 P 01/18/19 35.0 15.00 16.70

OPRA data is delayed 15 minutes.