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 (2017-04-07)Premium Content

Consol Energy Inc (CNX)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 170519C00007000 C 05/19/17 7.0 8.65 9.70
CNX 170519C00008000 C 05/19/17 8.0 7.75 8.45
CNX 170519C00009000 C 05/19/17 9.0 6.50 7.50
CNX 170519C00010000 C 05/19/17 10.0 5.70 6.60
CNX 170519C00011000 C 05/19/17 11.0 4.80 5.50
CNX 170519C00012000 C 05/19/17 12.0 3.70 4.70
CNX 170519C00013000 C 05/19/17 13.0 2.63 3.65
CNX 170519C00014000 C 05/19/17 14.0 1.94 2.34
CNX 170519C00015000 C 05/19/17 15.0 1.05 1.26
CNX 170519C00016000 C 05/19/17 16.0 0.51 0.64
CNX 170519C00017000 C 05/19/17 17.0 0.21 0.33
CNX 170519C00018000 C 05/19/17 18.0 0.08 0.13
CNX 170519C00019000 C 05/19/17 19.0 0.02 0.06
CNX 170519C00020000 C 05/19/17 20.0 0.00 0.22
CNX 170519C00021000 C 05/19/17 21.0 0.00 0.17
CNX 170519C00022000 C 05/19/17 22.0 0.00 0.12
CNX 170519C00023000 C 05/19/17 23.0 0.00 0.11
CNX 170519P00007000 P 05/19/17 7.0 0.00 0.07
CNX 170519P00008000 P 05/19/17 8.0 0.00 0.06
CNX 170519P00009000 P 05/19/17 9.0 0.00 0.10
CNX 170519P00010000 P 05/19/17 10.0 0.00 0.17
CNX 170519P00011000 P 05/19/17 11.0 0.00 0.25
CNX 170519P00012000 P 05/19/17 12.0 0.00 0.34
CNX 170519P00013000 P 05/19/17 13.0 0.03 0.23
CNX 170519P00014000 P 05/19/17 14.0 0.10 0.17
CNX 170519P00015000 P 05/19/17 15.0 0.31 0.37
CNX 170519P00016000 P 05/19/17 16.0 0.71 0.80
CNX 170519P00017000 P 05/19/17 17.0 1.36 1.47
CNX 170519P00018000 P 05/19/17 18.0 2.10 2.30
CNX 170519P00019000 P 05/19/17 19.0 2.40 3.35
CNX 170519P00020000 P 05/19/17 20.0 3.35 4.35
CNX 170519P00021000 P 05/19/17 21.0 4.35 5.40
CNX 170519P00022000 P 05/19/17 22.0 5.55 6.35
CNX 170519P00023000 P 05/19/17 23.0 6.35 7.35
CNX 170616C00008000 C 06/16/17 8.0 7.70 8.50
CNX 170616C00009000 C 06/16/17 9.0 6.65 7.65
CNX 170616C00010000 C 06/16/17 10.0 5.75 6.70
CNX 170616C00011000 C 06/16/17 11.0 4.75 5.55
CNX 170616C00012000 C 06/16/17 12.0 3.75 4.65
CNX 170616C00013000 C 06/16/17 13.0 2.92 3.60
CNX 170616C00014000 C 06/16/17 14.0 2.07 2.35
CNX 170616C00015000 C 06/16/17 15.0 1.37 1.51
CNX 170616C00016000 C 06/16/17 16.0 0.79 0.97
CNX 170616C00017000 C 06/16/17 17.0 0.42 0.58
CNX 170616C00018000 C 06/16/17 18.0 0.21 0.35
CNX 170616C00019000 C 06/16/17 19.0 0.10 0.19
CNX 170616C00020000 C 06/16/17 20.0 0.05 0.13
CNX 170616C00021000 C 06/16/17 21.0 0.00 0.27
CNX 170616C00022000 C 06/16/17 22.0 0.00 0.29
CNX 170616C00023000 C 06/16/17 23.0 0.00 0.25
CNX 170616C00024000 C 06/16/17 24.0 0.00 0.16
CNX 170616P00008000 P 06/16/17 8.0 0.00 0.18
CNX 170616P00009000 P 06/16/17 9.0 0.00 0.24
CNX 170616P00010000 P 06/16/17 10.0 0.00 0.32
CNX 170616P00011000 P 06/16/17 11.0 0.00 0.36
CNX 170616P00012000 P 06/16/17 12.0 0.01 0.47
CNX 170616P00013000 P 06/16/17 13.0 0.14 0.21
CNX 170616P00014000 P 06/16/17 14.0 0.28 0.34
CNX 170616P00015000 P 06/16/17 15.0 0.53 0.61
CNX 170616P00016000 P 06/16/17 16.0 0.97 1.05
CNX 170616P00017000 P 06/16/17 17.0 1.58 1.70
CNX 170616P00018000 P 06/16/17 18.0 2.35 2.47
CNX 170616P00019000 P 06/16/17 19.0 3.10 3.35
CNX 170616P00020000 P 06/16/17 20.0 3.50 4.40
CNX 170616P00021000 P 06/16/17 21.0 4.50 5.35
CNX 170616P00022000 P 06/16/17 22.0 5.45 6.25
CNX 170616P00023000 P 06/16/17 23.0 6.60 7.25
CNX 170616P00024000 P 06/16/17 24.0 7.45 8.40
CNX 170721C00008000 C 07/21/17 8.0 7.70 8.60
CNX 170721C00009000 C 07/21/17 9.0 6.65 7.80
CNX 170721C00010000 C 07/21/17 10.0 5.65 6.85
CNX 170721C00011000 C 07/21/17 11.0 4.70 5.85
CNX 170721C00012000 C 07/21/17 12.0 3.70 4.80
CNX 170721C00013000 C 07/21/17 13.0 2.82 3.75
CNX 170721C00014000 C 07/21/17 14.0 2.30 2.50
CNX 170721C00015000 C 07/21/17 15.0 1.63 1.76
CNX 170721C00016000 C 07/21/17 16.0 1.10 1.19
CNX 170721C00017000 C 07/21/17 17.0 0.68 0.78
CNX 170721C00018000 C 07/21/17 18.0 0.41 0.49
CNX 170721C00019000 C 07/21/17 19.0 0.24 0.31
CNX 170721C00020000 C 07/21/17 20.0 0.15 0.19
CNX 170721C00021000 C 07/21/17 21.0 0.09 0.13
CNX 170721C00022000 C 07/21/17 22.0 0.00 0.20
CNX 170721C00023000 C 07/21/17 23.0 0.00 0.16
CNX 170721C00024000 C 07/21/17 24.0 0.00 0.15
CNX 170721C00025000 C 07/21/17 25.0 0.00 0.14
CNX 170721C00026000 C 07/21/17 26.0 0.01 0.08
CNX 170721C00027000 C 07/21/17 27.0 0.02 0.07
CNX 170721C00028000 C 07/21/17 28.0 0.00 0.07
CNX 170721C00029000 C 07/21/17 29.0 0.00 0.06
CNX 170721C00030000 C 07/21/17 30.0 0.00 0.05
CNX 170721C00031000 C 07/21/17 31.0 0.00 0.05
CNX 170721C00032000 C 07/21/17 32.0 0.00 0.04
CNX 170721C00033000 C 07/21/17 33.0 0.00 0.05
CNX 170721C00034000 C 07/21/17 34.0 0.00 0.04
CNX 170721C00035000 C 07/21/17 35.0 0.00 0.03
CNX 170721C00036000 C 07/21/17 36.0 0.00 0.03
CNX 170721C00037000 C 07/21/17 37.0 0.00 0.04
CNX 170721C00038000 C 07/21/17 38.0 0.00 0.04
CNX 170721P00008000 P 07/21/17 8.0 0.00 0.16
CNX 170721P00009000 P 07/21/17 9.0 0.00 0.20
CNX 170721P00010000 P 07/21/17 10.0 0.02 0.25
CNX 170721P00011000 P 07/21/17 11.0 0.03 0.34
CNX 170721P00012000 P 07/21/17 12.0 0.09 0.46
CNX 170721P00013000 P 07/21/17 13.0 0.27 0.32
CNX 170721P00014000 P 07/21/17 14.0 0.47 0.52
CNX 170721P00015000 P 07/21/17 15.0 0.77 0.87
CNX 170721P00016000 P 07/21/17 16.0 1.22 1.30
CNX 170721P00017000 P 07/21/17 17.0 1.81 1.93
CNX 170721P00018000 P 07/21/17 18.0 2.53 2.63
CNX 170721P00019000 P 07/21/17 19.0 3.35 3.45
CNX 170721P00020000 P 07/21/17 20.0 3.70 4.50
CNX 170721P00021000 P 07/21/17 21.0 4.60 5.45
CNX 170721P00022000 P 07/21/17 22.0 5.50 6.50
CNX 170721P00023000 P 07/21/17 23.0 6.60 7.40
CNX 170721P00024000 P 07/21/17 24.0 7.50 8.25
CNX 170721P00025000 P 07/21/17 25.0 8.60 9.35
CNX 170721P00026000 P 07/21/17 26.0 9.50 10.40
CNX 170721P00027000 P 07/21/17 27.0 10.50 11.45
CNX 170721P00028000 P 07/21/17 28.0 11.45 12.35
CNX 170721P00029000 P 07/21/17 29.0 12.55 13.65
CNX 170721P00030000 P 07/21/17 30.0 13.50 14.65
CNX 170721P00031000 P 07/21/17 31.0 14.25 15.40
CNX 170721P00032000 P 07/21/17 32.0 15.20 16.40
CNX 170721P00033000 P 07/21/17 33.0 16.45 17.50
CNX 170721P00034000 P 07/21/17 34.0 17.35 18.60
CNX 170721P00035000 P 07/21/17 35.0 18.35 19.40
CNX 170721P00036000 P 07/21/17 36.0 19.30 20.35
CNX 170721P00037000 P 07/21/17 37.0 20.35 21.40
CNX 170721P00038000 P 07/21/17 38.0 21.35 22.50
CNX 171020C00008000 C 10/20/17 8.0 7.65 8.90
CNX 171020C00009000 C 10/20/17 9.0 6.65 7.80
CNX 171020C00010000 C 10/20/17 10.0 5.85 7.05
CNX 171020C00011000 C 10/20/17 11.0 4.85 6.15
CNX 171020C00012000 C 10/20/17 12.0 4.15 4.85
CNX 171020C00013000 C 10/20/17 13.0 3.50 3.70
CNX 171020C00014000 C 10/20/17 14.0 2.79 3.05
CNX 171020C00015000 C 10/20/17 15.0 2.19 2.34
CNX 171020C00016000 C 10/20/17 16.0 1.66 1.81
CNX 171020C00017000 C 10/20/17 17.0 1.23 1.40
CNX 171020C00018000 C 10/20/17 18.0 0.90 1.04
CNX 171020C00019000 C 10/20/17 19.0 0.64 0.75
CNX 171020C00020000 C 10/20/17 20.0 0.47 0.55
CNX 171020C00021000 C 10/20/17 21.0 0.33 0.40
CNX 171020C00022000 C 10/20/17 22.0 0.22 0.33
CNX 171020C00023000 C 10/20/17 23.0 0.01 0.36
CNX 171020C00024000 C 10/20/17 24.0 0.02 0.27
CNX 171020C00025000 C 10/20/17 25.0 0.00 0.28
CNX 171020C00026000 C 10/20/17 26.0 0.00 0.19
CNX 171020C00027000 C 10/20/17 27.0 0.00 0.17
CNX 171020C00028000 C 10/20/17 28.0 0.00 0.12
CNX 171020P00008000 P 10/20/17 8.0 0.01 0.30
CNX 171020P00009000 P 10/20/17 9.0 0.03 0.39
CNX 171020P00010000 P 10/20/17 10.0 0.12 0.45
CNX 171020P00011000 P 10/20/17 11.0 0.27 0.35
CNX 171020P00012000 P 10/20/17 12.0 0.42 0.50
CNX 171020P00013000 P 10/20/17 13.0 0.62 0.73
CNX 171020P00014000 P 10/20/17 14.0 0.90 1.03
CNX 171020P00015000 P 10/20/17 15.0 1.27 1.39
CNX 171020P00016000 P 10/20/17 16.0 1.74 1.88
CNX 171020P00017000 P 10/20/17 17.0 2.31 2.44
CNX 171020P00018000 P 10/20/17 18.0 2.97 3.10
CNX 171020P00019000 P 10/20/17 19.0 3.70 3.85
CNX 171020P00020000 P 10/20/17 20.0 4.30 4.75
CNX 171020P00021000 P 10/20/17 21.0 5.35 5.55
CNX 171020P00022000 P 10/20/17 22.0 5.80 6.80
CNX 171020P00023000 P 10/20/17 23.0 6.50 7.60
CNX 171020P00024000 P 10/20/17 24.0 7.45 8.50
CNX 171020P00025000 P 10/20/17 25.0 8.20 9.30
CNX 171020P00026000 P 10/20/17 26.0 9.40 10.45
CNX 171020P00027000 P 10/20/17 27.0 10.35 11.45
CNX 171020P00028000 P 10/20/17 28.0 11.45 12.45
CNX 180119C00003000 C 01/19/18 3.0 12.75 13.40
CNX 180119C00005000 C 01/19/18 5.0 10.55 11.65
CNX 180119C00008000 C 01/19/18 8.0 7.75 8.90
CNX 180119C00009000 C 01/19/18 9.0 6.80 8.10
CNX 180119C00010000 C 01/19/18 10.0 5.95 7.30
CNX 180119C00011000 C 01/19/18 11.0 5.15 6.15
CNX 180119C00012000 C 01/19/18 12.0 4.45 5.45
CNX 180119C00013000 C 01/19/18 13.0 3.85 4.20
CNX 180119C00014000 C 01/19/18 14.0 3.15 3.50
CNX 180119C00015000 C 01/19/18 15.0 2.63 2.87
CNX 180119C00016000 C 01/19/18 16.0 2.12 2.35
CNX 180119C00017000 C 01/19/18 17.0 1.69 1.95
CNX 180119C00018000 C 01/19/18 18.0 1.35 1.50
CNX 180119C00019000 C 01/19/18 19.0 1.06 1.18
CNX 180119C00020000 C 01/19/18 20.0 0.82 0.99
CNX 180119C00021000 C 01/19/18 21.0 0.63 0.74
CNX 180119C00022000 C 01/19/18 22.0 0.48 0.59
CNX 180119C00023000 C 01/19/18 23.0 0.38 0.47
CNX 180119C00024000 C 01/19/18 24.0 0.23 0.40
CNX 180119C00025000 C 01/19/18 25.0 0.21 0.33
CNX 180119C00026000 C 01/19/18 26.0 0.09 0.39
CNX 180119C00027000 C 01/19/18 27.0 0.13 0.30
CNX 180119C00028000 C 01/19/18 28.0 0.10 0.24
CNX 180119C00029000 C 01/19/18 29.0 0.00 0.22
CNX 180119C00030000 C 01/19/18 30.0 0.06 0.23
CNX 180119C00035000 C 01/19/18 35.0 0.00 0.09
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.08
CNX 180119P00005000 P 01/19/18 5.0 0.05 0.21
CNX 180119P00008000 P 01/19/18 8.0 0.08 0.44
CNX 180119P00009000 P 01/19/18 9.0 0.16 0.46
CNX 180119P00010000 P 01/19/18 10.0 0.32 0.44
CNX 180119P00011000 P 01/19/18 11.0 0.44 0.54
CNX 180119P00012000 P 01/19/18 12.0 0.67 0.76
CNX 180119P00013000 P 01/19/18 13.0 0.92 1.02
CNX 180119P00014000 P 01/19/18 14.0 1.24 1.37
CNX 180119P00015000 P 01/19/18 15.0 1.65 1.79
CNX 180119P00016000 P 01/19/18 16.0 2.13 2.30
CNX 180119P00017000 P 01/19/18 17.0 2.70 2.81
CNX 180119P00018000 P 01/19/18 18.0 3.30 3.45
CNX 180119P00019000 P 01/19/18 19.0 4.00 4.25
CNX 180119P00020000 P 01/19/18 20.0 4.70 4.95
CNX 180119P00021000 P 01/19/18 21.0 5.35 5.80
CNX 180119P00022000 P 01/19/18 22.0 6.30 6.80
CNX 180119P00023000 P 01/19/18 23.0 6.65 7.85
CNX 180119P00024000 P 01/19/18 24.0 7.70 8.75
CNX 180119P00025000 P 01/19/18 25.0 9.00 9.65
CNX 180119P00026000 P 01/19/18 26.0 9.60 10.55
CNX 180119P00027000 P 01/19/18 27.0 10.45 11.55
CNX 180119P00028000 P 01/19/18 28.0 11.50 12.60
CNX 180119P00029000 P 01/19/18 29.0 12.40 13.55
CNX 180119P00030000 P 01/19/18 30.0 13.45 14.50
CNX 180119P00035000 P 01/19/18 35.0 18.55 19.50
CNX 190118C00003000 C 01/18/19 3.0 10.90 14.40
CNX 190118C00005000 C 01/18/19 5.0 9.10 13.15
CNX 190118C00008000 C 01/18/19 8.0 7.85 9.50
CNX 190118C00010000 C 01/18/19 10.0 6.45 8.00
CNX 190118C00013000 C 01/18/19 13.0 4.85 5.85
CNX 190118C00015000 C 01/18/19 15.0 3.75 4.80
CNX 190118C00017000 C 01/18/19 17.0 3.20 3.65
CNX 190118C00020000 C 01/18/19 20.0 2.16 2.80
CNX 190118C00022000 C 01/18/19 22.0 1.60 2.30
CNX 190118C00025000 C 01/18/19 25.0 0.99 1.51
CNX 190118C00027000 C 01/18/19 27.0 0.80 1.22
CNX 190118C00030000 C 01/18/19 30.0 0.24 1.02
CNX 190118C00035000 C 01/18/19 35.0 0.11 0.97
CNX 190118P00003000 P 01/18/19 3.0 0.00 0.48
CNX 190118P00005000 P 01/18/19 5.0 0.03 0.89
CNX 190118P00008000 P 01/18/19 8.0 0.39 1.11
CNX 190118P00010000 P 01/18/19 10.0 1.02 1.33
CNX 190118P00013000 P 01/18/19 13.0 2.01 2.58
CNX 190118P00015000 P 01/18/19 15.0 2.72 3.40
CNX 190118P00017000 P 01/18/19 17.0 3.75 4.55
CNX 190118P00020000 P 01/18/19 20.0 5.55 6.60
CNX 190118P00022000 P 01/18/19 22.0 7.05 8.05
CNX 190118P00025000 P 01/18/19 25.0 9.25 10.75
CNX 190118P00027000 P 01/18/19 27.0 11.00 12.50
CNX 190118P00030000 P 01/18/19 30.0 13.70 15.25
CNX 190118P00035000 P 01/18/19 35.0 18.50 19.95

OPRA data is delayed 15 minutes.