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 (2014-06-06)Premium Content

Consol Energy Inc (CNX)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140920C00032000 C 09/20/14 32.0 7.60 8.35
CNX 140920C00033000 C 09/20/14 33.0 6.60 7.35
CNX 140920C00034000 C 09/20/14 34.0 5.65 6.40
CNX 140920C00035000 C 09/20/14 35.0 4.65 5.40
CNX 140920C00036000 C 09/20/14 36.0 3.70 4.40
CNX 140920C00037000 C 09/20/14 37.0 2.83 3.20
CNX 140920C00038000 C 09/20/14 38.0 2.04 2.14
CNX 140920C00039000 C 09/20/14 39.0 1.32 1.40
CNX 140920C00040000 C 09/20/14 40.0 0.78 0.84
CNX 140920C00041000 C 09/20/14 41.0 0.41 0.46
CNX 140920C00042000 C 09/20/14 42.0 0.21 0.24
CNX 140920C00043000 C 09/20/14 43.0 0.10 0.18
CNX 140920C00044000 C 09/20/14 44.0 0.05 0.11
CNX 140920C00045000 C 09/20/14 45.0 0.01 0.07
CNX 140920C00046000 C 09/20/14 46.0 0.00 0.05
CNX 140920C00047000 C 09/20/14 47.0 0.00 0.05
CNX 140920C00048000 C 09/20/14 48.0 0.00 0.04
CNX 140920C00049000 C 09/20/14 49.0 0.00 0.04
CNX 140920C00050000 C 09/20/14 50.0 0.00 0.04
CNX 140920C00055000 C 09/20/14 55.0 0.00 0.03
CNX 140920P00032000 P 09/20/14 32.0 0.01 0.05
CNX 140920P00033000 P 09/20/14 33.0 0.01 0.08
CNX 140920P00034000 P 09/20/14 34.0 0.02 0.09
CNX 140920P00035000 P 09/20/14 35.0 0.02 0.10
CNX 140920P00036000 P 09/20/14 36.0 0.06 0.14
CNX 140920P00037000 P 09/20/14 37.0 0.13 0.19
CNX 140920P00038000 P 09/20/14 38.0 0.30 0.33
CNX 140920P00039000 P 09/20/14 39.0 0.56 0.62
CNX 140920P00040000 P 09/20/14 40.0 1.02 1.07
CNX 140920P00041000 P 09/20/14 41.0 1.64 1.69
CNX 140920P00042000 P 09/20/14 42.0 2.42 2.50
CNX 140920P00043000 P 09/20/14 43.0 2.85 3.40
CNX 140920P00044000 P 09/20/14 44.0 3.75 4.35
CNX 140920P00045000 P 09/20/14 45.0 4.70 5.35
CNX 140920P00046000 P 09/20/14 46.0 5.70 6.35
CNX 140920P00047000 P 09/20/14 47.0 6.70 7.35
CNX 140920P00048000 P 09/20/14 48.0 7.65 8.35
CNX 140920P00049000 P 09/20/14 49.0 8.60 9.35
CNX 140920P00050000 P 09/20/14 50.0 9.35 10.35
CNX 140920P00055000 P 09/20/14 55.0 14.30 15.35
CNX 141018C00020000 C 10/18/14 20.0 18.25 21.20
CNX 141018C00021000 C 10/18/14 21.0 17.00 20.60
CNX 141018C00023000 C 10/18/14 23.0 15.40 18.30
CNX 141018C00024000 C 10/18/14 24.0 14.50 17.80
CNX 141018C00025000 C 10/18/14 25.0 13.55 16.80
CNX 141018C00026000 C 10/18/14 26.0 12.60 15.80
CNX 141018C00027000 C 10/18/14 27.0 12.35 13.50
CNX 141018C00028000 C 10/18/14 28.0 11.35 12.50
CNX 141018C00029000 C 10/18/14 29.0 10.35 11.50
CNX 141018C00030000 C 10/18/14 30.0 9.50 10.50
CNX 141018C00031000 C 10/18/14 31.0 8.50 9.50
CNX 141018C00032000 C 10/18/14 32.0 7.55 8.45
CNX 141018C00033000 C 10/18/14 33.0 6.55 7.45
CNX 141018C00034000 C 10/18/14 34.0 5.90 6.45
CNX 141018C00035000 C 10/18/14 35.0 4.95 5.45
CNX 141018C00036000 C 10/18/14 36.0 4.05 4.40
CNX 141018C00037000 C 10/18/14 37.0 3.25 3.40
CNX 141018C00038000 C 10/18/14 38.0 2.51 2.65
CNX 141018C00039000 C 10/18/14 39.0 1.86 1.98
CNX 141018C00040000 C 10/18/14 40.0 1.35 1.44
CNX 141018C00041000 C 10/18/14 41.0 0.92 1.01
CNX 141018C00042000 C 10/18/14 42.0 0.61 0.67
CNX 141018C00043000 C 10/18/14 43.0 0.38 0.46
CNX 141018C00044000 C 10/18/14 44.0 0.24 0.34
CNX 141018C00045000 C 10/18/14 45.0 0.14 0.18
CNX 141018C00046000 C 10/18/14 46.0 0.07 0.13
CNX 141018C00047000 C 10/18/14 47.0 0.04 0.11
CNX 141018C00048000 C 10/18/14 48.0 0.02 0.09
CNX 141018C00049000 C 10/18/14 49.0 0.01 0.07
CNX 141018C00050000 C 10/18/14 50.0 0.00 0.06
CNX 141018C00055000 C 10/18/14 55.0 0.00 0.04
CNX 141018C00060000 C 10/18/14 60.0 0.00 0.03
CNX 141018P00020000 P 10/18/14 20.0 0.00 0.03
CNX 141018P00021000 P 10/18/14 21.0 0.00 0.04
CNX 141018P00023000 P 10/18/14 23.0 0.00 0.05
CNX 141018P00024000 P 10/18/14 24.0 0.00 0.05
CNX 141018P00025000 P 10/18/14 25.0 0.00 0.06
CNX 141018P00026000 P 10/18/14 26.0 0.01 0.07
CNX 141018P00027000 P 10/18/14 27.0 0.01 0.08
CNX 141018P00028000 P 10/18/14 28.0 0.02 0.09
CNX 141018P00029000 P 10/18/14 29.0 0.02 0.10
CNX 141018P00030000 P 10/18/14 30.0 0.05 0.11
CNX 141018P00031000 P 10/18/14 31.0 0.04 0.13
CNX 141018P00032000 P 10/18/14 32.0 0.04 0.14
CNX 141018P00033000 P 10/18/14 33.0 0.07 0.17
CNX 141018P00034000 P 10/18/14 34.0 0.12 0.22
CNX 141018P00035000 P 10/18/14 35.0 0.18 0.30
CNX 141018P00036000 P 10/18/14 36.0 0.29 0.42
CNX 141018P00037000 P 10/18/14 37.0 0.50 0.54
CNX 141018P00038000 P 10/18/14 38.0 0.74 0.79
CNX 141018P00039000 P 10/18/14 39.0 1.08 1.15
CNX 141018P00040000 P 10/18/14 40.0 1.56 1.62
CNX 141018P00041000 P 10/18/14 41.0 2.12 2.20
CNX 141018P00042000 P 10/18/14 42.0 2.81 2.89
CNX 141018P00043000 P 10/18/14 43.0 3.55 3.70
CNX 141018P00044000 P 10/18/14 44.0 4.30 4.55
CNX 141018P00045000 P 10/18/14 45.0 4.85 5.45
CNX 141018P00046000 P 10/18/14 46.0 5.75 6.65
CNX 141018P00047000 P 10/18/14 47.0 6.70 7.65
CNX 141018P00048000 P 10/18/14 48.0 7.70 8.60
CNX 141018P00049000 P 10/18/14 49.0 8.65 9.60
CNX 141018P00050000 P 10/18/14 50.0 9.65 10.80
CNX 141018P00055000 P 10/18/14 55.0 14.50 15.75
CNX 141018P00060000 P 10/18/14 60.0 19.25 21.00
CNX 150117C00015000 C 01/17/15 15.0 23.30 25.65
CNX 150117C00018000 C 01/17/15 18.0 20.55 23.85
CNX 150117C00020000 C 01/17/15 20.0 19.35 20.60
CNX 150117C00021000 C 01/17/15 21.0 18.35 19.55
CNX 150117C00023000 C 01/17/15 23.0 16.35 17.55
CNX 150117C00024000 C 01/17/15 24.0 15.40 16.70
CNX 150117C00025000 C 01/17/15 25.0 14.40 15.65
CNX 150117C00026000 C 01/17/15 26.0 13.45 14.65
CNX 150117C00027000 C 01/17/15 27.0 12.45 14.00
CNX 150117C00028000 C 01/17/15 28.0 11.50 12.70
CNX 150117C00029000 C 01/17/15 29.0 10.55 11.70
CNX 150117C00030000 C 01/17/15 30.0 9.75 10.90
CNX 150117C00031000 C 01/17/15 31.0 8.85 9.75
CNX 150117C00032000 C 01/17/15 32.0 7.95 8.95
CNX 150117C00033000 C 01/17/15 33.0 7.10 8.05
CNX 150117C00034000 C 01/17/15 34.0 6.50 6.70
CNX 150117C00035000 C 01/17/15 35.0 5.70 5.90
CNX 150117C00036000 C 01/17/15 36.0 4.95 5.15
CNX 150117C00037000 C 01/17/15 37.0 4.25 4.40
CNX 150117C00038000 C 01/17/15 38.0 3.60 3.80
CNX 150117C00039000 C 01/17/15 39.0 3.00 3.15
CNX 150117C00040000 C 01/17/15 40.0 2.53 2.62
CNX 150117C00041000 C 01/17/15 41.0 2.07 2.33
CNX 150117C00042000 C 01/17/15 42.0 1.68 1.76
CNX 150117C00043000 C 01/17/15 43.0 1.35 1.47
CNX 150117C00044000 C 01/17/15 44.0 1.06 1.15
CNX 150117C00045000 C 01/17/15 45.0 0.83 0.96
CNX 150117C00046000 C 01/17/15 46.0 0.64 0.80
CNX 150117C00047000 C 01/17/15 47.0 0.48 0.65
CNX 150117C00048000 C 01/17/15 48.0 0.36 0.53
CNX 150117C00049000 C 01/17/15 49.0 0.26 0.40
CNX 150117C00050000 C 01/17/15 50.0 0.19 0.32
CNX 150117C00055000 C 01/17/15 55.0 0.05 0.13
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.06
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.05
CNX 150117P00018000 P 01/17/15 18.0 0.01 0.07
CNX 150117P00020000 P 01/17/15 20.0 0.01 0.10
CNX 150117P00021000 P 01/17/15 21.0 0.02 0.11
CNX 150117P00023000 P 01/17/15 23.0 0.05 0.15
CNX 150117P00024000 P 01/17/15 24.0 0.06 0.17
CNX 150117P00025000 P 01/17/15 25.0 0.08 0.19
CNX 150117P00026000 P 01/17/15 26.0 0.08 0.21
CNX 150117P00027000 P 01/17/15 27.0 0.10 0.23
CNX 150117P00028000 P 01/17/15 28.0 0.13 0.27
CNX 150117P00029000 P 01/17/15 29.0 0.17 0.33
CNX 150117P00030000 P 01/17/15 30.0 0.23 0.40
CNX 150117P00031000 P 01/17/15 31.0 0.31 0.49
CNX 150117P00032000 P 01/17/15 32.0 0.41 0.60
CNX 150117P00033000 P 01/17/15 33.0 0.54 0.70
CNX 150117P00034000 P 01/17/15 34.0 0.74 0.88
CNX 150117P00035000 P 01/17/15 35.0 0.93 1.05
CNX 150117P00036000 P 01/17/15 36.0 1.16 1.28
CNX 150117P00037000 P 01/17/15 37.0 1.44 1.58
CNX 150117P00038000 P 01/17/15 38.0 1.79 1.94
CNX 150117P00039000 P 01/17/15 39.0 2.20 2.36
CNX 150117P00040000 P 01/17/15 40.0 2.66 2.84
CNX 150117P00041000 P 01/17/15 41.0 3.20 3.40
CNX 150117P00042000 P 01/17/15 42.0 3.75 4.00
CNX 150117P00043000 P 01/17/15 43.0 4.45 4.70
CNX 150117P00044000 P 01/17/15 44.0 5.15 5.40
CNX 150117P00045000 P 01/17/15 45.0 5.90 6.20
CNX 150117P00046000 P 01/17/15 46.0 6.75 7.00
CNX 150117P00047000 P 01/17/15 47.0 7.60 7.85
CNX 150117P00048000 P 01/17/15 48.0 8.10 8.75
CNX 150117P00049000 P 01/17/15 49.0 9.00 9.85
CNX 150117P00050000 P 01/17/15 50.0 9.80 11.00
CNX 150117P00055000 P 01/17/15 55.0 14.60 15.80
CNX 150117P00060000 P 01/17/15 60.0 19.45 20.75
CNX 150417C00020000 C 04/17/15 20.0 19.00 20.80
CNX 150417C00021000 C 04/17/15 21.0 18.40 19.85
CNX 150417C00023000 C 04/17/15 23.0 16.45 17.90
CNX 150417C00024000 C 04/17/15 24.0 15.45 16.70
CNX 150417C00025000 C 04/17/15 25.0 14.50 15.80
CNX 150417C00026000 C 04/17/15 26.0 13.55 14.85
CNX 150417C00027000 C 04/17/15 27.0 12.65 14.10
CNX 150417C00028000 C 04/17/15 28.0 11.70 12.90
CNX 150417C00029000 C 04/17/15 29.0 10.85 12.05
CNX 150417C00030000 C 04/17/15 30.0 10.05 11.20
CNX 150417C00031000 C 04/17/15 31.0 9.25 10.00
CNX 150417C00032000 C 04/17/15 32.0 8.45 9.10
CNX 150417C00033000 C 04/17/15 33.0 7.80 8.15
CNX 150417C00034000 C 04/17/15 34.0 7.10 7.50
CNX 150417C00035000 C 04/17/15 35.0 6.35 6.65
CNX 150417C00036000 C 04/17/15 36.0 5.70 6.10
CNX 150417C00037000 C 04/17/15 37.0 5.05 5.45
CNX 150417C00038000 C 04/17/15 38.0 4.45 4.60
CNX 150417C00039000 C 04/17/15 39.0 3.90 4.10
CNX 150417C00040000 C 04/17/15 40.0 3.40 3.50
CNX 150417C00041000 C 04/17/15 41.0 2.94 3.10
CNX 150417C00042000 C 04/17/15 42.0 2.53 2.79
CNX 150417C00043000 C 04/17/15 43.0 2.16 2.27
CNX 150417C00044000 C 04/17/15 44.0 1.83 2.04
CNX 150417C00045000 C 04/17/15 45.0 1.54 1.81
CNX 150417C00046000 C 04/17/15 46.0 1.28 1.53
CNX 150417C00047000 C 04/17/15 47.0 1.07 1.28
CNX 150417C00048000 C 04/17/15 48.0 0.86 1.11
CNX 150417C00049000 C 04/17/15 49.0 0.74 0.93
CNX 150417C00050000 C 04/17/15 50.0 0.60 0.77
CNX 150417C00055000 C 04/17/15 55.0 0.20 0.38
CNX 150417P00020000 P 04/17/15 20.0 0.08 0.19
CNX 150417P00021000 P 04/17/15 21.0 0.09 0.21
CNX 150417P00023000 P 04/17/15 23.0 0.12 0.26
CNX 150417P00024000 P 04/17/15 24.0 0.14 0.29
CNX 150417P00025000 P 04/17/15 25.0 0.17 0.34
CNX 150417P00026000 P 04/17/15 26.0 0.22 0.40
CNX 150417P00027000 P 04/17/15 27.0 0.28 0.48
CNX 150417P00028000 P 04/17/15 28.0 0.37 0.57
CNX 150417P00029000 P 04/17/15 29.0 0.47 0.67
CNX 150417P00030000 P 04/17/15 30.0 0.59 0.80
CNX 150417P00031000 P 04/17/15 31.0 0.73 0.95
CNX 150417P00032000 P 04/17/15 32.0 0.93 1.12
CNX 150417P00033000 P 04/17/15 33.0 1.12 1.31
CNX 150417P00034000 P 04/17/15 34.0 1.33 1.49
CNX 150417P00035000 P 04/17/15 35.0 1.60 1.81
CNX 150417P00036000 P 04/17/15 36.0 1.90 2.11
CNX 150417P00037000 P 04/17/15 37.0 2.25 2.43
CNX 150417P00038000 P 04/17/15 38.0 2.65 2.82
CNX 150417P00039000 P 04/17/15 39.0 3.10 3.30
CNX 150417P00040000 P 04/17/15 40.0 3.55 3.75
CNX 150417P00041000 P 04/17/15 41.0 4.10 4.30
CNX 150417P00042000 P 04/17/15 42.0 4.65 4.85
CNX 150417P00043000 P 04/17/15 43.0 5.25 5.55
CNX 150417P00044000 P 04/17/15 44.0 5.95 6.20
CNX 150417P00045000 P 04/17/15 45.0 6.65 6.90
CNX 150417P00046000 P 04/17/15 46.0 7.40 7.75
CNX 150417P00047000 P 04/17/15 47.0 8.15 8.45
CNX 150417P00048000 P 04/17/15 48.0 9.00 9.25
CNX 150417P00049000 P 04/17/15 49.0 9.85 10.15
CNX 150417P00050000 P 04/17/15 50.0 10.65 11.00
CNX 150417P00055000 P 04/17/15 55.0 14.75 16.00
CNX 160115C00018000 C 01/15/16 18.0 20.85 23.75
CNX 160115C00020000 C 01/15/16 20.0 18.55 21.35
CNX 160115C00023000 C 01/15/16 23.0 16.45 18.65
CNX 160115C00025000 C 01/15/16 25.0 14.10 16.50
CNX 160115C00028000 C 01/15/16 28.0 12.35 14.25
CNX 160115C00030000 C 01/15/16 30.0 11.45 12.00
CNX 160115C00032000 C 01/15/16 32.0 10.00 10.55
CNX 160115C00035000 C 01/15/16 35.0 8.05 8.60
CNX 160115C00037000 C 01/15/16 37.0 6.95 7.45
CNX 160115C00040000 C 01/15/16 40.0 5.50 5.90
CNX 160115C00042000 C 01/15/16 42.0 4.55 5.00
CNX 160115C00045000 C 01/15/16 45.0 3.50 3.90
CNX 160115C00047000 C 01/15/16 47.0 2.88 3.30
CNX 160115C00050000 C 01/15/16 50.0 1.71 2.53
CNX 160115C00055000 C 01/15/16 55.0 1.22 1.56
CNX 160115C00060000 C 01/15/16 60.0 0.68 0.99
CNX 160115C00065000 C 01/15/16 65.0 0.37 0.63
CNX 160115P00018000 P 01/15/16 18.0 0.18 0.35
CNX 160115P00020000 P 01/15/16 20.0 0.29 0.48
CNX 160115P00023000 P 01/15/16 23.0 0.60 0.71
CNX 160115P00025000 P 01/15/16 25.0 0.79 1.05
CNX 160115P00028000 P 01/15/16 28.0 1.30 1.58
CNX 160115P00030000 P 01/15/16 30.0 1.75 2.00
CNX 160115P00032000 P 01/15/16 32.0 2.27 2.60
CNX 160115P00035000 P 01/15/16 35.0 3.30 3.60
CNX 160115P00037000 P 01/15/16 37.0 4.15 4.45
CNX 160115P00040000 P 01/15/16 40.0 5.60 5.90
CNX 160115P00042000 P 01/15/16 42.0 6.65 6.95
CNX 160115P00045000 P 01/15/16 45.0 8.50 8.90
CNX 160115P00047000 P 01/15/16 47.0 9.85 10.25
CNX 160115P00050000 P 01/15/16 50.0 12.10 12.50
CNX 160115P00055000 P 01/15/16 55.0 16.15 16.55
CNX 160115P00060000 P 01/15/16 60.0 19.70 21.85
CNX 160115P00065000 P 01/15/16 65.0 24.10 26.65

OPRA data is delayed 15 minutes.