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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140816C00035000 C 08/16/14 35.0 5.60 6.45
CNX 140816C00036000 C 08/16/14 36.0 4.65 5.10
CNX 140816C00037000 C 08/16/14 37.0 3.70 4.05
CNX 140816C00038000 C 08/16/14 38.0 2.95 3.15
CNX 140816C00039000 C 08/16/14 39.0 2.14 2.27
CNX 140816C00040000 C 08/16/14 40.0 1.47 1.53
CNX 140816C00041000 C 08/16/14 41.0 0.95 0.98
CNX 140816C00042000 C 08/16/14 42.0 0.55 0.58
CNX 140816C00043000 C 08/16/14 43.0 0.29 0.32
CNX 140816C00044000 C 08/16/14 44.0 0.16 0.18
CNX 140816C00045000 C 08/16/14 45.0 0.08 0.16
CNX 140816C00046000 C 08/16/14 46.0 0.04 0.13
CNX 140816C00047000 C 08/16/14 47.0 0.01 0.09
CNX 140816C00048000 C 08/16/14 48.0 0.01 0.07
CNX 140816C00049000 C 08/16/14 49.0 0.01 0.06
CNX 140816C00050000 C 08/16/14 50.0 0.01 0.05
CNX 140816C00055000 C 08/16/14 55.0 0.00 0.04
CNX 140816C00060000 C 08/16/14 60.0 0.00 0.03
CNX 140816C00065000 C 08/16/14 65.0 0.00 0.03
CNX 140816C00070000 C 08/16/14 70.0 0.00 0.03
CNX 140816P00035000 P 08/16/14 35.0 0.03 0.10
CNX 140816P00036000 P 08/16/14 36.0 0.04 0.10
CNX 140816P00037000 P 08/16/14 37.0 0.12 0.17
CNX 140816P00038000 P 08/16/14 38.0 0.24 0.27
CNX 140816P00039000 P 08/16/14 39.0 0.43 0.46
CNX 140816P00040000 P 08/16/14 40.0 0.75 0.77
CNX 140816P00041000 P 08/16/14 41.0 1.21 1.25
CNX 140816P00042000 P 08/16/14 42.0 1.81 1.86
CNX 140816P00043000 P 08/16/14 43.0 2.50 2.62
CNX 140816P00044000 P 08/16/14 44.0 3.35 3.55
CNX 140816P00045000 P 08/16/14 45.0 4.05 4.55
CNX 140816P00046000 P 08/16/14 46.0 4.75 5.55
CNX 140816P00047000 P 08/16/14 47.0 5.70 6.50
CNX 140816P00048000 P 08/16/14 48.0 6.70 7.50
CNX 140816P00049000 P 08/16/14 49.0 7.70 8.50
CNX 140816P00050000 P 08/16/14 50.0 8.65 9.50
CNX 140816P00055000 P 08/16/14 55.0 13.20 14.50
CNX 140816P00060000 P 08/16/14 60.0 17.90 19.55
CNX 140816P00065000 P 08/16/14 65.0 22.70 25.55
CNX 140816P00070000 P 08/16/14 70.0 27.40 29.50
CNX 140920C00035000 C 09/20/14 35.0 5.75 6.50
CNX 140920C00036000 C 09/20/14 36.0 4.90 5.40
CNX 140920C00037000 C 09/20/14 37.0 4.10 4.30
CNX 140920C00038000 C 09/20/14 38.0 3.25 3.55
CNX 140920C00039000 C 09/20/14 39.0 2.64 2.73
CNX 140920C00040000 C 09/20/14 40.0 2.02 2.09
CNX 140920C00041000 C 09/20/14 41.0 1.50 1.56
CNX 140920C00042000 C 09/20/14 42.0 1.07 1.14
CNX 140920C00043000 C 09/20/14 43.0 0.75 0.84
CNX 140920C00044000 C 09/20/14 44.0 0.50 0.58
CNX 140920C00045000 C 09/20/14 45.0 0.33 0.48
CNX 140920C00046000 C 09/20/14 46.0 0.22 0.35
CNX 140920C00047000 C 09/20/14 47.0 0.15 0.26
CNX 140920C00048000 C 09/20/14 48.0 0.12 0.20
CNX 140920C00049000 C 09/20/14 49.0 0.06 0.15
CNX 140920C00050000 C 09/20/14 50.0 0.04 0.13
CNX 140920C00055000 C 09/20/14 55.0 0.00 0.06
CNX 140920P00035000 P 09/20/14 35.0 0.18 0.25
CNX 140920P00036000 P 09/20/14 36.0 0.27 0.34
CNX 140920P00037000 P 09/20/14 37.0 0.42 0.49
CNX 140920P00038000 P 09/20/14 38.0 0.62 0.67
CNX 140920P00039000 P 09/20/14 39.0 0.87 0.96
CNX 140920P00040000 P 09/20/14 40.0 1.24 1.34
CNX 140920P00041000 P 09/20/14 41.0 1.75 1.81
CNX 140920P00042000 P 09/20/14 42.0 2.32 2.39
CNX 140920P00043000 P 09/20/14 43.0 2.95 3.10
CNX 140920P00044000 P 09/20/14 44.0 3.65 3.90
CNX 140920P00045000 P 09/20/14 45.0 4.45 4.70
CNX 140920P00046000 P 09/20/14 46.0 4.80 5.70
CNX 140920P00047000 P 09/20/14 47.0 5.65 6.65
CNX 140920P00048000 P 09/20/14 48.0 6.55 7.60
CNX 140920P00049000 P 09/20/14 49.0 7.50 8.55
CNX 140920P00050000 P 09/20/14 50.0 8.50 9.50
CNX 140920P00055000 P 09/20/14 55.0 13.25 14.70
CNX 141018C00020000 C 10/18/14 20.0 19.50 21.95
CNX 141018C00021000 C 10/18/14 21.0 19.00 20.90
CNX 141018C00023000 C 10/18/14 23.0 17.05 18.85
CNX 141018C00024000 C 10/18/14 24.0 16.05 17.90
CNX 141018C00025000 C 10/18/14 25.0 15.10 16.90
CNX 141018C00026000 C 10/18/14 26.0 14.55 15.90
CNX 141018C00027000 C 10/18/14 27.0 13.10 14.85
CNX 141018C00028000 C 10/18/14 28.0 12.65 13.85
CNX 141018C00029000 C 10/18/14 29.0 11.50 12.90
CNX 141018C00030000 C 10/18/14 30.0 10.60 12.00
CNX 141018C00031000 C 10/18/14 31.0 9.70 10.95
CNX 141018C00032000 C 10/18/14 32.0 8.75 9.30
CNX 141018C00033000 C 10/18/14 33.0 7.80 8.25
CNX 141018C00034000 C 10/18/14 34.0 6.90 7.25
CNX 141018C00035000 C 10/18/14 35.0 6.00 6.35
CNX 141018C00036000 C 10/18/14 36.0 5.15 5.50
CNX 141018C00037000 C 10/18/14 37.0 4.45 4.65
CNX 141018C00038000 C 10/18/14 38.0 3.60 3.90
CNX 141018C00039000 C 10/18/14 39.0 3.00 3.20
CNX 141018C00040000 C 10/18/14 40.0 2.44 2.50
CNX 141018C00041000 C 10/18/14 41.0 1.91 1.98
CNX 141018C00042000 C 10/18/14 42.0 1.45 1.54
CNX 141018C00043000 C 10/18/14 43.0 1.09 1.16
CNX 141018C00044000 C 10/18/14 44.0 0.78 0.88
CNX 141018C00045000 C 10/18/14 45.0 0.57 0.68
CNX 141018C00046000 C 10/18/14 46.0 0.40 0.60
CNX 141018C00047000 C 10/18/14 47.0 0.28 0.45
CNX 141018C00048000 C 10/18/14 48.0 0.19 0.36
CNX 141018C00049000 C 10/18/14 49.0 0.15 0.29
CNX 141018C00050000 C 10/18/14 50.0 0.12 0.23
CNX 141018C00055000 C 10/18/14 55.0 0.01 0.09
CNX 141018C00060000 C 10/18/14 60.0 0.00 0.06
CNX 141018P00020000 P 10/18/14 20.0 0.00 0.10
CNX 141018P00021000 P 10/18/14 21.0 0.00 0.06
CNX 141018P00023000 P 10/18/14 23.0 0.02 0.08
CNX 141018P00024000 P 10/18/14 24.0 0.02 0.09
CNX 141018P00025000 P 10/18/14 25.0 0.03 0.11
CNX 141018P00026000 P 10/18/14 26.0 0.03 0.12
CNX 141018P00027000 P 10/18/14 27.0 0.04 0.13
CNX 141018P00028000 P 10/18/14 28.0 0.04 0.14
CNX 141018P00029000 P 10/18/14 29.0 0.05 0.15
CNX 141018P00030000 P 10/18/14 30.0 0.05 0.17
CNX 141018P00031000 P 10/18/14 31.0 0.09 0.20
CNX 141018P00032000 P 10/18/14 32.0 0.12 0.24
CNX 141018P00033000 P 10/18/14 33.0 0.17 0.27
CNX 141018P00034000 P 10/18/14 34.0 0.24 0.33
CNX 141018P00035000 P 10/18/14 35.0 0.34 0.45
CNX 141018P00036000 P 10/18/14 36.0 0.45 0.57
CNX 141018P00037000 P 10/18/14 37.0 0.62 0.77
CNX 141018P00038000 P 10/18/14 38.0 0.91 1.03
CNX 141018P00039000 P 10/18/14 39.0 1.24 1.37
CNX 141018P00040000 P 10/18/14 40.0 1.63 1.72
CNX 141018P00041000 P 10/18/14 41.0 2.14 2.20
CNX 141018P00042000 P 10/18/14 42.0 2.68 2.76
CNX 141018P00043000 P 10/18/14 43.0 3.20 3.50
CNX 141018P00044000 P 10/18/14 44.0 3.90 4.25
CNX 141018P00045000 P 10/18/14 45.0 4.70 5.00
CNX 141018P00046000 P 10/18/14 46.0 5.55 5.85
CNX 141018P00047000 P 10/18/14 47.0 6.40 6.70
CNX 141018P00048000 P 10/18/14 48.0 6.70 7.70
CNX 141018P00049000 P 10/18/14 49.0 7.55 8.60
CNX 141018P00050000 P 10/18/14 50.0 8.55 9.60
CNX 141018P00055000 P 10/18/14 55.0 13.40 14.50
CNX 141018P00060000 P 10/18/14 60.0 18.15 19.50
CNX 150117C00015000 C 01/17/15 15.0 24.65 27.50
CNX 150117C00018000 C 01/17/15 18.0 21.40 24.50
CNX 150117C00020000 C 01/17/15 20.0 20.00 22.00
CNX 150117C00021000 C 01/17/15 21.0 19.55 20.70
CNX 150117C00023000 C 01/17/15 23.0 17.55 18.70
CNX 150117C00024000 C 01/17/15 24.0 16.60 17.70
CNX 150117C00025000 C 01/17/15 25.0 15.05 16.75
CNX 150117C00026000 C 01/17/15 26.0 14.40 15.75
CNX 150117C00027000 C 01/17/15 27.0 13.75 14.80
CNX 150117C00028000 C 01/17/15 28.0 12.75 13.85
CNX 150117C00029000 C 01/17/15 29.0 11.85 12.90
CNX 150117C00030000 C 01/17/15 30.0 10.90 11.95
CNX 150117C00031000 C 01/17/15 31.0 10.00 11.00
CNX 150117C00032000 C 01/17/15 32.0 9.15 10.10
CNX 150117C00033000 C 01/17/15 33.0 8.30 8.85
CNX 150117C00034000 C 01/17/15 34.0 7.45 7.80
CNX 150117C00035000 C 01/17/15 35.0 6.75 7.00
CNX 150117C00036000 C 01/17/15 36.0 5.95 6.25
CNX 150117C00037000 C 01/17/15 37.0 5.30 5.50
CNX 150117C00038000 C 01/17/15 38.0 4.55 4.85
CNX 150117C00039000 C 01/17/15 39.0 3.90 4.20
CNX 150117C00040000 C 01/17/15 40.0 3.45 3.65
CNX 150117C00041000 C 01/17/15 41.0 2.94 3.10
CNX 150117C00042000 C 01/17/15 42.0 2.44 2.62
CNX 150117C00043000 C 01/17/15 43.0 2.02 2.20
CNX 150117C00044000 C 01/17/15 44.0 1.67 1.91
CNX 150117C00045000 C 01/17/15 45.0 1.39 1.67
CNX 150117C00046000 C 01/17/15 46.0 1.13 1.36
CNX 150117C00047000 C 01/17/15 47.0 0.91 1.00
CNX 150117C00048000 C 01/17/15 48.0 0.73 0.90
CNX 150117C00049000 C 01/17/15 49.0 0.60 0.83
CNX 150117C00050000 C 01/17/15 50.0 0.48 0.68
CNX 150117C00055000 C 01/17/15 55.0 0.16 0.30
CNX 150117C00060000 C 01/17/15 60.0 0.04 0.14
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.10
CNX 150117P00018000 P 01/17/15 18.0 0.00 0.09
CNX 150117P00020000 P 01/17/15 20.0 0.04 0.13
CNX 150117P00021000 P 01/17/15 21.0 0.05 0.15
CNX 150117P00023000 P 01/17/15 23.0 0.06 0.17
CNX 150117P00024000 P 01/17/15 24.0 0.07 0.20
CNX 150117P00025000 P 01/17/15 25.0 0.08 0.20
CNX 150117P00026000 P 01/17/15 26.0 0.09 0.24
CNX 150117P00027000 P 01/17/15 27.0 0.12 0.26
CNX 150117P00028000 P 01/17/15 28.0 0.16 0.31
CNX 150117P00029000 P 01/17/15 29.0 0.22 0.35
CNX 150117P00030000 P 01/17/15 30.0 0.30 0.44
CNX 150117P00031000 P 01/17/15 31.0 0.37 0.50
CNX 150117P00032000 P 01/17/15 32.0 0.47 0.62
CNX 150117P00033000 P 01/17/15 33.0 0.60 0.75
CNX 150117P00034000 P 01/17/15 34.0 0.83 0.92
CNX 150117P00035000 P 01/17/15 35.0 1.02 1.10
CNX 150117P00036000 P 01/17/15 36.0 1.25 1.34
CNX 150117P00037000 P 01/17/15 37.0 1.52 1.63
CNX 150117P00038000 P 01/17/15 38.0 1.84 1.99
CNX 150117P00039000 P 01/17/15 39.0 2.22 2.34
CNX 150117P00040000 P 01/17/15 40.0 2.66 2.81
CNX 150117P00041000 P 01/17/15 41.0 3.15 3.35
CNX 150117P00042000 P 01/17/15 42.0 3.65 3.90
CNX 150117P00043000 P 01/17/15 43.0 4.25 4.40
CNX 150117P00044000 P 01/17/15 44.0 4.90 5.05
CNX 150117P00045000 P 01/17/15 45.0 5.55 5.85
CNX 150117P00046000 P 01/17/15 46.0 6.30 6.50
CNX 150117P00047000 P 01/17/15 47.0 7.05 7.30
CNX 150117P00048000 P 01/17/15 48.0 7.90 8.15
CNX 150117P00049000 P 01/17/15 49.0 8.70 9.05
CNX 150117P00050000 P 01/17/15 50.0 9.60 9.95
CNX 150117P00055000 P 01/17/15 55.0 13.60 14.65
CNX 150117P00060000 P 01/17/15 60.0 18.45 19.55
CNX 160115C00018000 C 01/15/16 18.0 21.55 24.85
CNX 160115C00020000 C 01/15/16 20.0 20.25 22.60
CNX 160115C00023000 C 01/15/16 23.0 17.35 19.75
CNX 160115C00025000 C 01/15/16 25.0 16.05 18.05
CNX 160115C00028000 C 01/15/16 28.0 12.30 15.20
CNX 160115C00030000 C 01/15/16 30.0 12.25 12.90
CNX 160115C00032000 C 01/15/16 32.0 10.80 11.50
CNX 160115C00035000 C 01/15/16 35.0 8.80 9.35
CNX 160115C00037000 C 01/15/16 37.0 7.60 8.15
CNX 160115C00040000 C 01/15/16 40.0 6.10 6.55
CNX 160115C00042000 C 01/15/16 42.0 5.10 5.60
CNX 160115C00045000 C 01/15/16 45.0 4.05 4.45
CNX 160115C00047000 C 01/15/16 47.0 3.25 3.80
CNX 160115C00050000 C 01/15/16 50.0 2.56 2.99
CNX 160115C00055000 C 01/15/16 55.0 1.49 1.95
CNX 160115C00060000 C 01/15/16 60.0 0.83 1.29
CNX 160115C00065000 C 01/15/16 65.0 0.52 0.83
CNX 160115P00018000 P 01/15/16 18.0 0.17 0.36
CNX 160115P00020000 P 01/15/16 20.0 0.27 0.48
CNX 160115P00023000 P 01/15/16 23.0 0.50 0.77
CNX 160115P00025000 P 01/15/16 25.0 0.74 0.90
CNX 160115P00028000 P 01/15/16 28.0 1.21 1.55
CNX 160115P00030000 P 01/15/16 30.0 1.63 1.98
CNX 160115P00032000 P 01/15/16 32.0 2.16 2.44
CNX 160115P00035000 P 01/15/16 35.0 3.10 3.45
CNX 160115P00037000 P 01/15/16 37.0 3.90 4.30
CNX 160115P00040000 P 01/15/16 40.0 5.25 5.60
CNX 160115P00042000 P 01/15/16 42.0 6.35 6.75
CNX 160115P00045000 P 01/15/16 45.0 8.10 8.55
CNX 160115P00047000 P 01/15/16 47.0 9.40 9.90
CNX 160115P00050000 P 01/15/16 50.0 11.55 12.10
CNX 160115P00055000 P 01/15/16 55.0 15.50 16.05
CNX 160115P00060000 P 01/15/16 60.0 19.90 20.45
CNX 160115P00065000 P 01/15/16 65.0 23.00 25.10

OPRA data is delayed 15 minutes.


© 2014 Value Line, Inc. All Rights Reserved