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 (2015-03-06)Premium Content

Consol Energy Inc (CNX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 150619C00021000 C 06/19/15 21.0 10.00 10.85
CNX 150619C00022000 C 06/19/15 22.0 9.05 9.75
CNX 150619C00023000 C 06/19/15 23.0 8.10 8.75
CNX 150619C00024000 C 06/19/15 24.0 7.10 7.75
CNX 150619C00025000 C 06/19/15 25.0 6.10 6.75
CNX 150619C00026000 C 06/19/15 26.0 5.15 5.80
CNX 150619C00027000 C 06/19/15 27.0 4.25 4.85
CNX 150619C00028000 C 06/19/15 28.0 3.35 3.90
CNX 150619C00029000 C 06/19/15 29.0 2.85 3.05
CNX 150619C00030000 C 06/19/15 30.0 2.09 2.26
CNX 150619C00031000 C 06/19/15 31.0 1.45 1.55
CNX 150619C00032000 C 06/19/15 32.0 0.94 1.04
CNX 150619C00033000 C 06/19/15 33.0 0.57 0.65
CNX 150619C00034000 C 06/19/15 34.0 0.34 0.37
CNX 150619C00035000 C 06/19/15 35.0 0.16 0.23
CNX 150619C00036000 C 06/19/15 36.0 0.11 0.14
CNX 150619C00037000 C 06/19/15 37.0 0.05 0.09
CNX 150619C00038000 C 06/19/15 38.0 0.04 0.08
CNX 150619C00039000 C 06/19/15 39.0 0.02 0.06
CNX 150619C00040000 C 06/19/15 40.0 0.01 0.05
CNX 150619C00041000 C 06/19/15 41.0 0.00 0.05
CNX 150619P00021000 P 06/19/15 21.0 0.00 0.07
CNX 150619P00022000 P 06/19/15 22.0 0.01 0.04
CNX 150619P00023000 P 06/19/15 23.0 0.01 0.09
CNX 150619P00024000 P 06/19/15 24.0 0.02 0.08
CNX 150619P00025000 P 06/19/15 25.0 0.05 0.11
CNX 150619P00026000 P 06/19/15 26.0 0.08 0.13
CNX 150619P00027000 P 06/19/15 27.0 0.13 0.17
CNX 150619P00028000 P 06/19/15 28.0 0.21 0.27
CNX 150619P00029000 P 06/19/15 29.0 0.37 0.40
CNX 150619P00030000 P 06/19/15 30.0 0.58 0.64
CNX 150619P00031000 P 06/19/15 31.0 0.94 0.99
CNX 150619P00032000 P 06/19/15 32.0 1.43 1.49
CNX 150619P00033000 P 06/19/15 33.0 1.98 2.13
CNX 150619P00034000 P 06/19/15 34.0 2.80 2.89
CNX 150619P00035000 P 06/19/15 35.0 3.60 3.75
CNX 150619P00036000 P 06/19/15 36.0 4.35 4.70
CNX 150619P00037000 P 06/19/15 37.0 5.25 5.65
CNX 150619P00038000 P 06/19/15 38.0 6.25 6.65
CNX 150619P00039000 P 06/19/15 39.0 7.20 7.95
CNX 150619P00040000 P 06/19/15 40.0 8.20 8.95
CNX 150619P00041000 P 06/19/15 41.0 9.20 9.95
CNX 150717C00016000 C 07/17/15 16.0 14.65 16.15
CNX 150717C00017000 C 07/17/15 17.0 13.65 15.05
CNX 150717C00018000 C 07/17/15 18.0 12.65 14.20
CNX 150717C00019000 C 07/17/15 19.0 12.05 13.15
CNX 150717C00020000 C 07/17/15 20.0 10.90 12.25
CNX 150717C00021000 C 07/17/15 21.0 10.10 10.90
CNX 150717C00022000 C 07/17/15 22.0 9.15 9.90
CNX 150717C00023000 C 07/17/15 23.0 8.20 8.95
CNX 150717C00024000 C 07/17/15 24.0 7.25 7.95
CNX 150717C00025000 C 07/17/15 25.0 6.30 7.00
CNX 150717C00026000 C 07/17/15 26.0 5.40 6.10
CNX 150717C00027000 C 07/17/15 27.0 4.85 5.10
CNX 150717C00028000 C 07/17/15 28.0 4.05 4.30
CNX 150717C00029000 C 07/17/15 29.0 3.30 3.50
CNX 150717C00030000 C 07/17/15 30.0 2.55 2.77
CNX 150717C00031000 C 07/17/15 31.0 2.01 2.15
CNX 150717C00032000 C 07/17/15 32.0 1.46 1.58
CNX 150717C00033000 C 07/17/15 33.0 1.09 1.16
CNX 150717C00034000 C 07/17/15 34.0 0.76 0.83
CNX 150717C00035000 C 07/17/15 35.0 0.52 0.60
CNX 150717C00036000 C 07/17/15 36.0 0.32 0.41
CNX 150717C00037000 C 07/17/15 37.0 0.21 0.30
CNX 150717C00038000 C 07/17/15 38.0 0.14 0.20
CNX 150717C00039000 C 07/17/15 39.0 0.10 0.14
CNX 150717C00040000 C 07/17/15 40.0 0.07 0.12
CNX 150717C00041000 C 07/17/15 41.0 0.02 0.10
CNX 150717C00042000 C 07/17/15 42.0 0.02 0.08
CNX 150717C00043000 C 07/17/15 43.0 0.01 0.07
CNX 150717C00044000 C 07/17/15 44.0 0.01 0.06
CNX 150717C00045000 C 07/17/15 45.0 0.00 0.05
CNX 150717C00046000 C 07/17/15 46.0 0.00 0.05
CNX 150717C00047000 C 07/17/15 47.0 0.00 0.05
CNX 150717C00048000 C 07/17/15 48.0 0.00 0.04
CNX 150717C00049000 C 07/17/15 49.0 0.00 0.04
CNX 150717C00050000 C 07/17/15 50.0 0.00 0.04
CNX 150717C00055000 C 07/17/15 55.0 0.00 0.04
CNX 150717P00016000 P 07/17/15 16.0 0.00 0.06
CNX 150717P00017000 P 07/17/15 17.0 0.01 0.07
CNX 150717P00018000 P 07/17/15 18.0 0.01 0.08
CNX 150717P00019000 P 07/17/15 19.0 0.02 0.09
CNX 150717P00020000 P 07/17/15 20.0 0.03 0.10
CNX 150717P00021000 P 07/17/15 21.0 0.03 0.12
CNX 150717P00022000 P 07/17/15 22.0 0.05 0.14
CNX 150717P00023000 P 07/17/15 23.0 0.08 0.17
CNX 150717P00024000 P 07/17/15 24.0 0.12 0.22
CNX 150717P00025000 P 07/17/15 25.0 0.19 0.22
CNX 150717P00026000 P 07/17/15 26.0 0.27 0.31
CNX 150717P00027000 P 07/17/15 27.0 0.38 0.43
CNX 150717P00028000 P 07/17/15 28.0 0.54 0.61
CNX 150717P00029000 P 07/17/15 29.0 0.77 0.84
CNX 150717P00030000 P 07/17/15 30.0 1.07 1.15
CNX 150717P00031000 P 07/17/15 31.0 1.48 1.55
CNX 150717P00032000 P 07/17/15 32.0 1.96 2.05
CNX 150717P00033000 P 07/17/15 33.0 2.53 2.64
CNX 150717P00034000 P 07/17/15 34.0 3.20 3.35
CNX 150717P00035000 P 07/17/15 35.0 3.95 4.10
CNX 150717P00036000 P 07/17/15 36.0 4.75 4.90
CNX 150717P00037000 P 07/17/15 37.0 5.50 6.15
CNX 150717P00038000 P 07/17/15 38.0 6.35 7.10
CNX 150717P00039000 P 07/17/15 39.0 7.30 8.05
CNX 150717P00040000 P 07/17/15 40.0 8.25 9.00
CNX 150717P00041000 P 07/17/15 41.0 9.25 10.00
CNX 150717P00042000 P 07/17/15 42.0 10.10 11.20
CNX 150717P00043000 P 07/17/15 43.0 11.00 12.20
CNX 150717P00044000 P 07/17/15 44.0 11.95 13.00
CNX 150717P00045000 P 07/17/15 45.0 13.20 14.00
CNX 150717P00046000 P 07/17/15 46.0 13.90 15.40
CNX 150717P00047000 P 07/17/15 47.0 15.00 16.15
CNX 150717P00048000 P 07/17/15 48.0 16.00 17.15
CNX 150717P00049000 P 07/17/15 49.0 17.00 18.15
CNX 150717P00050000 P 07/17/15 50.0 18.00 19.40
CNX 150717P00055000 P 07/17/15 55.0 22.85 24.15
CNX 151016C00015000 C 10/16/15 15.0 15.70 17.20
CNX 151016C00016000 C 10/16/15 16.0 14.75 16.25
CNX 151016C00017000 C 10/16/15 17.0 13.80 15.30
CNX 151016C00018000 C 10/16/15 18.0 12.80 14.30
CNX 151016C00019000 C 10/16/15 19.0 11.80 13.30
CNX 151016C00020000 C 10/16/15 20.0 11.15 12.10
CNX 151016C00021000 C 10/16/15 21.0 10.10 11.30
CNX 151016C00022000 C 10/16/15 22.0 9.45 10.30
CNX 151016C00023000 C 10/16/15 23.0 8.60 9.30
CNX 151016C00024000 C 10/16/15 24.0 7.75 8.40
CNX 151016C00025000 C 10/16/15 25.0 7.25 7.35
CNX 151016C00026000 C 10/16/15 26.0 6.45 6.55
CNX 151016C00027000 C 10/16/15 27.0 5.65 5.80
CNX 151016C00028000 C 10/16/15 28.0 4.90 5.20
CNX 151016C00029000 C 10/16/15 29.0 4.30 4.50
CNX 151016C00030000 C 10/16/15 30.0 3.70 3.80
CNX 151016C00031000 C 10/16/15 31.0 3.10 3.25
CNX 151016C00032000 C 10/16/15 32.0 2.62 2.75
CNX 151016C00033000 C 10/16/15 33.0 2.20 2.30
CNX 151016C00034000 C 10/16/15 34.0 1.80 1.92
CNX 151016C00035000 C 10/16/15 35.0 1.48 1.58
CNX 151016C00036000 C 10/16/15 36.0 1.14 1.28
CNX 151016C00037000 C 10/16/15 37.0 0.91 1.04
CNX 151016C00038000 C 10/16/15 38.0 0.72 0.89
CNX 151016C00039000 C 10/16/15 39.0 0.60 0.72
CNX 151016C00040000 C 10/16/15 40.0 0.47 0.60
CNX 151016C00041000 C 10/16/15 41.0 0.35 0.48
CNX 151016C00042000 C 10/16/15 42.0 0.27 0.39
CNX 151016C00043000 C 10/16/15 43.0 0.21 0.32
CNX 151016C00044000 C 10/16/15 44.0 0.15 0.28
CNX 151016C00045000 C 10/16/15 45.0 0.11 0.22
CNX 151016C00046000 C 10/16/15 46.0 0.08 0.19
CNX 151016C00047000 C 10/16/15 47.0 0.05 0.16
CNX 151016C00048000 C 10/16/15 48.0 0.04 0.14
CNX 151016C00049000 C 10/16/15 49.0 0.03 0.12
CNX 151016P00015000 P 10/16/15 15.0 0.05 0.16
CNX 151016P00016000 P 10/16/15 16.0 0.06 0.18
CNX 151016P00017000 P 10/16/15 17.0 0.07 0.21
CNX 151016P00018000 P 10/16/15 18.0 0.11 0.24
CNX 151016P00019000 P 10/16/15 19.0 0.15 0.28
CNX 151016P00020000 P 10/16/15 20.0 0.20 0.34
CNX 151016P00021000 P 10/16/15 21.0 0.27 0.41
CNX 151016P00022000 P 10/16/15 22.0 0.36 0.51
CNX 151016P00023000 P 10/16/15 23.0 0.46 0.62
CNX 151016P00024000 P 10/16/15 24.0 0.59 0.75
CNX 151016P00025000 P 10/16/15 25.0 0.79 0.85
CNX 151016P00026000 P 10/16/15 26.0 0.97 1.06
CNX 151016P00027000 P 10/16/15 27.0 1.22 1.29
CNX 151016P00028000 P 10/16/15 28.0 1.47 1.56
CNX 151016P00029000 P 10/16/15 29.0 1.78 1.89
CNX 151016P00030000 P 10/16/15 30.0 2.16 2.27
CNX 151016P00031000 P 10/16/15 31.0 2.64 2.71
CNX 151016P00032000 P 10/16/15 32.0 3.05 3.20
CNX 151016P00033000 P 10/16/15 33.0 3.60 3.80
CNX 151016P00034000 P 10/16/15 34.0 4.20 4.40
CNX 151016P00035000 P 10/16/15 35.0 4.85 5.05
CNX 151016P00036000 P 10/16/15 36.0 5.55 5.75
CNX 151016P00037000 P 10/16/15 37.0 6.40 6.55
CNX 151016P00038000 P 10/16/15 38.0 7.20 7.45
CNX 151016P00039000 P 10/16/15 39.0 7.95 8.20
CNX 151016P00040000 P 10/16/15 40.0 8.75 9.40
CNX 151016P00041000 P 10/16/15 41.0 9.60 10.30
CNX 151016P00042000 P 10/16/15 42.0 10.55 11.25
CNX 151016P00043000 P 10/16/15 43.0 11.45 12.30
CNX 151016P00044000 P 10/16/15 44.0 12.25 13.25
CNX 151016P00045000 P 10/16/15 45.0 13.35 14.20
CNX 151016P00046000 P 10/16/15 46.0 14.05 15.55
CNX 151016P00047000 P 10/16/15 47.0 15.10 16.30
CNX 151016P00048000 P 10/16/15 48.0 16.00 17.50
CNX 151016P00049000 P 10/16/15 49.0 16.95 18.45
CNX 160115C00015000 C 01/15/16 15.0 15.80 17.05
CNX 160115C00016000 C 01/15/16 16.0 14.85 16.10
CNX 160115C00017000 C 01/15/16 17.0 13.90 15.15
CNX 160115C00018000 C 01/15/16 18.0 12.95 14.20
CNX 160115C00019000 C 01/15/16 19.0 12.35 13.35
CNX 160115C00020000 C 01/15/16 20.0 11.45 12.45
CNX 160115C00021000 C 01/15/16 21.0 10.60 11.50
CNX 160115C00022000 C 01/15/16 22.0 9.75 10.60
CNX 160115C00023000 C 01/15/16 23.0 9.05 9.80
CNX 160115C00024000 C 01/15/16 24.0 8.50 8.85
CNX 160115C00025000 C 01/15/16 25.0 7.75 8.10
CNX 160115C00026000 C 01/15/16 26.0 7.00 7.35
CNX 160115C00027000 C 01/15/16 27.0 6.30 6.60
CNX 160115C00028000 C 01/15/16 28.0 5.70 5.95
CNX 160115C00029000 C 01/15/16 29.0 5.00 5.30
CNX 160115C00030000 C 01/15/16 30.0 4.50 4.70
CNX 160115C00031000 C 01/15/16 31.0 3.90 4.15
CNX 160115C00032000 C 01/15/16 32.0 3.45 3.65
CNX 160115C00033000 C 01/15/16 33.0 2.91 3.20
CNX 160115C00034000 C 01/15/16 34.0 2.51 2.77
CNX 160115C00035000 C 01/15/16 35.0 2.14 2.41
CNX 160115C00036000 C 01/15/16 36.0 1.81 2.09
CNX 160115C00037000 C 01/15/16 37.0 1.55 1.81
CNX 160115C00038000 C 01/15/16 38.0 1.30 1.51
CNX 160115C00039000 C 01/15/16 39.0 1.09 1.29
CNX 160115C00040000 C 01/15/16 40.0 0.88 1.09
CNX 160115C00041000 C 01/15/16 41.0 0.76 0.93
CNX 160115C00042000 C 01/15/16 42.0 0.69 0.78
CNX 160115C00043000 C 01/15/16 43.0 0.51 0.70
CNX 160115C00044000 C 01/15/16 44.0 0.41 0.61
CNX 160115C00045000 C 01/15/16 45.0 0.34 0.52
CNX 160115C00046000 C 01/15/16 46.0 0.27 0.44
CNX 160115C00047000 C 01/15/16 47.0 0.21 0.38
CNX 160115C00048000 C 01/15/16 48.0 0.17 0.32
CNX 160115C00049000 C 01/15/16 49.0 0.14 0.28
CNX 160115C00050000 C 01/15/16 50.0 0.11 0.22
CNX 160115C00055000 C 01/15/16 55.0 0.03 0.13
CNX 160115C00060000 C 01/15/16 60.0 0.01 0.07
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.05
CNX 160115P00015000 P 01/15/16 15.0 0.13 0.28
CNX 160115P00016000 P 01/15/16 16.0 0.16 0.32
CNX 160115P00017000 P 01/15/16 17.0 0.22 0.38
CNX 160115P00018000 P 01/15/16 18.0 0.29 0.46
CNX 160115P00019000 P 01/15/16 19.0 0.37 0.55
CNX 160115P00020000 P 01/15/16 20.0 0.46 0.65
CNX 160115P00021000 P 01/15/16 21.0 0.58 0.78
CNX 160115P00022000 P 01/15/16 22.0 0.72 0.91
CNX 160115P00023000 P 01/15/16 23.0 0.90 1.08
CNX 160115P00024000 P 01/15/16 24.0 1.12 1.22
CNX 160115P00025000 P 01/15/16 25.0 1.30 1.41
CNX 160115P00026000 P 01/15/16 26.0 1.56 1.67
CNX 160115P00027000 P 01/15/16 27.0 1.85 1.96
CNX 160115P00028000 P 01/15/16 28.0 2.18 2.40
CNX 160115P00029000 P 01/15/16 29.0 2.54 2.78
CNX 160115P00030000 P 01/15/16 30.0 2.95 3.10
CNX 160115P00031000 P 01/15/16 31.0 3.40 3.55
CNX 160115P00032000 P 01/15/16 32.0 3.95 4.15
CNX 160115P00033000 P 01/15/16 33.0 4.40 4.70
CNX 160115P00034000 P 01/15/16 34.0 5.00 5.30
CNX 160115P00035000 P 01/15/16 35.0 5.65 5.85
CNX 160115P00036000 P 01/15/16 36.0 6.30 6.60
CNX 160115P00037000 P 01/15/16 37.0 7.00 7.20
CNX 160115P00038000 P 01/15/16 38.0 7.75 8.00
CNX 160115P00039000 P 01/15/16 39.0 8.50 8.75
CNX 160115P00040000 P 01/15/16 40.0 9.30 9.65
CNX 160115P00041000 P 01/15/16 41.0 10.05 10.50
CNX 160115P00042000 P 01/15/16 42.0 11.00 11.25
CNX 160115P00043000 P 01/15/16 43.0 11.60 12.50
CNX 160115P00044000 P 01/15/16 44.0 12.50 13.40
CNX 160115P00045000 P 01/15/16 45.0 13.40 14.30
CNX 160115P00046000 P 01/15/16 46.0 14.35 15.45
CNX 160115P00047000 P 01/15/16 47.0 15.20 16.20
CNX 160115P00048000 P 01/15/16 48.0 16.35 17.15
CNX 160115P00049000 P 01/15/16 49.0 17.10 18.40
CNX 160115P00050000 P 01/15/16 50.0 18.00 19.25
CNX 160115P00055000 P 01/15/16 55.0 22.80 24.65
CNX 160115P00060000 P 01/15/16 60.0 27.65 29.10
CNX 160115P00065000 P 01/15/16 65.0 32.70 34.10
CNX 170120C00015000 C 01/20/17 15.0 15.55 18.70
CNX 170120C00018000 C 01/20/17 18.0 14.25 15.50
CNX 170120C00020000 C 01/20/17 20.0 12.65 13.95
CNX 170120C00023000 C 01/20/17 23.0 10.55 11.35
CNX 170120C00025000 C 01/20/17 25.0 9.25 10.00
CNX 170120C00028000 C 01/20/17 28.0 7.50 8.25
CNX 170120C00030000 C 01/20/17 30.0 6.50 7.15
CNX 170120C00033000 C 01/20/17 33.0 5.10 5.80
CNX 170120C00035000 C 01/20/17 35.0 4.35 5.00
CNX 170120C00037000 C 01/20/17 37.0 3.65 4.30
CNX 170120C00040000 C 01/20/17 40.0 2.78 3.40
CNX 170120C00042000 C 01/20/17 42.0 2.10 2.94
CNX 170120C00045000 C 01/20/17 45.0 1.71 2.34
CNX 170120C00047000 C 01/20/17 47.0 1.39 1.96
CNX 170120C00050000 C 01/20/17 50.0 1.03 1.53
CNX 170120C00055000 C 01/20/17 55.0 0.58 1.05
CNX 170120C00060000 C 01/20/17 60.0 0.32 0.72
CNX 170120P00015000 P 01/20/17 15.0 0.64 0.97
CNX 170120P00018000 P 01/20/17 18.0 1.11 1.49
CNX 170120P00020000 P 01/20/17 20.0 1.51 1.86
CNX 170120P00023000 P 01/20/17 23.0 2.31 2.75
CNX 170120P00025000 P 01/20/17 25.0 3.00 3.40
CNX 170120P00028000 P 01/20/17 28.0 4.10 4.60
CNX 170120P00030000 P 01/20/17 30.0 5.05 5.55
CNX 170120P00033000 P 01/20/17 33.0 6.60 7.20
CNX 170120P00035000 P 01/20/17 35.0 7.70 8.35
CNX 170120P00037000 P 01/20/17 37.0 9.05 9.65
CNX 170120P00040000 P 01/20/17 40.0 11.10 11.85
CNX 170120P00042000 P 01/20/17 42.0 12.60 13.35
CNX 170120P00045000 P 01/20/17 45.0 14.95 15.75
CNX 170120P00047000 P 01/20/17 47.0 16.65 17.40
CNX 170120P00050000 P 01/20/17 50.0 19.25 20.00
CNX 170120P00055000 P 01/20/17 55.0 23.75 24.60
CNX 170120P00060000 P 01/20/17 60.0 26.90 29.65

OPRA data is delayed 15 minutes.