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 (2017-01-06)Premium Content

Consol Energy Inc (CNX)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 170120C00003000 C 01/20/17 3.0 14.55 16.55
CNX 170120C00004000 C 01/20/17 4.0 13.70 15.55
CNX 170120C00005000 C 01/20/17 5.0 12.50 14.55
CNX 170120C00006000 C 01/20/17 6.0 11.70 13.30
CNX 170120C00007000 C 01/20/17 7.0 10.50 12.65
CNX 170120C00008000 C 01/20/17 8.0 9.90 10.90
CNX 170120C00009000 C 01/20/17 9.0 8.65 10.50
CNX 170120C00010000 C 01/20/17 10.0 7.70 9.20
CNX 170120C00011000 C 01/20/17 11.0 6.65 7.90
CNX 170120C00012000 C 01/20/17 12.0 5.70 6.95
CNX 170120C00013000 C 01/20/17 13.0 4.90 5.90
CNX 170120C00014000 C 01/20/17 14.0 3.85 4.85
CNX 170120C00015000 C 01/20/17 15.0 3.20 3.90
CNX 170120C00016000 C 01/20/17 16.0 2.16 2.96
CNX 170120C00017000 C 01/20/17 17.0 1.56 1.80
CNX 170120C00018000 C 01/20/17 18.0 0.70 0.81
CNX 170120C00019000 C 01/20/17 19.0 0.19 0.22
CNX 170120C00020000 C 01/20/17 20.0 0.04 0.06
CNX 170120C00021000 C 01/20/17 21.0 0.00 0.03
CNX 170120C00022000 C 01/20/17 22.0 0.00 0.06
CNX 170120C00023000 C 01/20/17 23.0 0.00 0.03
CNX 170120C00024000 C 01/20/17 24.0 0.00 0.15
CNX 170120C00025000 C 01/20/17 25.0 0.00 0.15
CNX 170120C00026000 C 01/20/17 26.0 0.00 0.17
CNX 170120C00027000 C 01/20/17 27.0 0.00 0.17
CNX 170120C00028000 C 01/20/17 28.0 0.00 0.17
CNX 170120C00029000 C 01/20/17 29.0 0.00 0.17
CNX 170120C00030000 C 01/20/17 30.0 0.00 0.27
CNX 170120C00031000 C 01/20/17 31.0 0.00 0.16
CNX 170120C00032000 C 01/20/17 32.0 0.00 0.16
CNX 170120C00033000 C 01/20/17 33.0 0.00 0.26
CNX 170120C00034000 C 01/20/17 34.0 0.00 0.16
CNX 170120C00035000 C 01/20/17 35.0 0.00 0.18
CNX 170120C00036000 C 01/20/17 36.0 0.00 0.16
CNX 170120C00037000 C 01/20/17 37.0 0.00 0.22
CNX 170120C00038000 C 01/20/17 38.0 0.00 0.17
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.16
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.17
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.16
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.02
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.02
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.17
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.17
CNX 170120P00003000 P 01/20/17 3.0 0.00 0.05
CNX 170120P00004000 P 01/20/17 4.0 0.00 0.17
CNX 170120P00005000 P 01/20/17 5.0 0.00 0.17
CNX 170120P00006000 P 01/20/17 6.0 0.00 0.17
CNX 170120P00007000 P 01/20/17 7.0 0.00 0.16
CNX 170120P00008000 P 01/20/17 8.0 0.00 0.16
CNX 170120P00009000 P 01/20/17 9.0 0.00 0.04
CNX 170120P00010000 P 01/20/17 10.0 0.00 0.18
CNX 170120P00011000 P 01/20/17 11.0 0.00 0.10
CNX 170120P00012000 P 01/20/17 12.0 0.00 0.17
CNX 170120P00013000 P 01/20/17 13.0 0.00 0.13
CNX 170120P00014000 P 01/20/17 14.0 0.00 0.06
CNX 170120P00015000 P 01/20/17 15.0 0.00 0.06
CNX 170120P00016000 P 01/20/17 16.0 0.00 0.03
CNX 170120P00017000 P 01/20/17 17.0 0.01 0.04
CNX 170120P00018000 P 01/20/17 18.0 0.11 0.14
CNX 170120P00019000 P 01/20/17 19.0 0.52 0.60
CNX 170120P00020000 P 01/20/17 20.0 1.10 1.50
CNX 170120P00021000 P 01/20/17 21.0 2.11 2.74
CNX 170120P00022000 P 01/20/17 22.0 3.15 3.55
CNX 170120P00023000 P 01/20/17 23.0 3.70 4.80
CNX 170120P00024000 P 01/20/17 24.0 4.60 5.75
CNX 170120P00025000 P 01/20/17 25.0 5.70 6.80
CNX 170120P00026000 P 01/20/17 26.0 6.30 7.95
CNX 170120P00027000 P 01/20/17 27.0 7.55 9.00
CNX 170120P00028000 P 01/20/17 28.0 8.50 10.30
CNX 170120P00029000 P 01/20/17 29.0 9.65 11.05
CNX 170120P00030000 P 01/20/17 30.0 10.50 12.00
CNX 170120P00031000 P 01/20/17 31.0 11.50 13.00
CNX 170120P00032000 P 01/20/17 32.0 12.50 14.30
CNX 170120P00033000 P 01/20/17 33.0 13.60 15.30
CNX 170120P00034000 P 01/20/17 34.0 14.50 16.25
CNX 170120P00035000 P 01/20/17 35.0 15.55 17.25
CNX 170120P00036000 P 01/20/17 36.0 16.55 18.25
CNX 170120P00037000 P 01/20/17 37.0 17.55 19.25
CNX 170120P00038000 P 01/20/17 38.0 18.55 20.25
CNX 170120P00040000 P 01/20/17 40.0 20.35 22.15
CNX 170120P00042000 P 01/20/17 42.0 22.05 24.20
CNX 170120P00045000 P 01/20/17 45.0 25.00 27.70
CNX 170120P00047000 P 01/20/17 47.0 27.05 29.55
CNX 170120P00050000 P 01/20/17 50.0 30.00 32.60
CNX 170120P00055000 P 01/20/17 55.0 35.10 37.65
CNX 170120P00060000 P 01/20/17 60.0 39.00 43.55
CNX 170217C00010000 C 02/17/17 10.0 7.85 8.95
CNX 170217C00011000 C 02/17/17 11.0 7.10 7.95
CNX 170217C00012000 C 02/17/17 12.0 6.10 6.95
CNX 170217C00013000 C 02/17/17 13.0 5.30 5.90
CNX 170217C00014000 C 02/17/17 14.0 4.30 5.00
CNX 170217C00015000 C 02/17/17 15.0 3.15 4.00
CNX 170217C00016000 C 02/17/17 16.0 2.77 3.05
CNX 170217C00017000 C 02/17/17 17.0 2.01 2.18
CNX 170217C00018000 C 02/17/17 18.0 1.41 1.47
CNX 170217C00019000 C 02/17/17 19.0 0.90 0.93
CNX 170217C00020000 C 02/17/17 20.0 0.52 0.57
CNX 170217C00021000 C 02/17/17 21.0 0.29 0.33
CNX 170217C00022000 C 02/17/17 22.0 0.15 0.19
CNX 170217C00023000 C 02/17/17 23.0 0.06 0.20
CNX 170217C00024000 C 02/17/17 24.0 0.00 0.17
CNX 170217C00025000 C 02/17/17 25.0 0.00 0.15
CNX 170217C00026000 C 02/17/17 26.0 0.00 0.12
CNX 170217C00027000 C 02/17/17 27.0 0.00 0.10
CNX 170217C00028000 C 02/17/17 28.0 0.00 0.10
CNX 170217P00010000 P 02/17/17 10.0 0.00 0.10
CNX 170217P00011000 P 02/17/17 11.0 0.00 0.14
CNX 170217P00012000 P 02/17/17 12.0 0.00 0.16
CNX 170217P00013000 P 02/17/17 13.0 0.01 0.20
CNX 170217P00014000 P 02/17/17 14.0 0.06 0.16
CNX 170217P00015000 P 02/17/17 15.0 0.12 0.16
CNX 170217P00016000 P 02/17/17 16.0 0.22 0.30
CNX 170217P00017000 P 02/17/17 17.0 0.44 0.48
CNX 170217P00018000 P 02/17/17 18.0 0.76 0.82
CNX 170217P00019000 P 02/17/17 19.0 1.24 1.30
CNX 170217P00020000 P 02/17/17 20.0 1.80 1.96
CNX 170217P00021000 P 02/17/17 21.0 2.57 2.72
CNX 170217P00022000 P 02/17/17 22.0 3.30 3.75
CNX 170217P00023000 P 02/17/17 23.0 4.15 4.85
CNX 170217P00024000 P 02/17/17 24.0 5.05 5.85
CNX 170217P00025000 P 02/17/17 25.0 6.05 6.75
CNX 170217P00026000 P 02/17/17 26.0 6.80 7.75
CNX 170217P00027000 P 02/17/17 27.0 8.00 8.75
CNX 170217P00028000 P 02/17/17 28.0 8.40 9.90
CNX 170421C00006000 C 04/21/17 6.0 11.55 13.05
CNX 170421C00007000 C 04/21/17 7.0 9.35 12.60
CNX 170421C00008000 C 04/21/17 8.0 9.90 10.95
CNX 170421C00009000 C 04/21/17 9.0 9.05 10.10
CNX 170421C00010000 C 04/21/17 10.0 8.15 8.95
CNX 170421C00011000 C 04/21/17 11.0 7.35 8.10
CNX 170421C00012000 C 04/21/17 12.0 6.10 7.10
CNX 170421C00013000 C 04/21/17 13.0 5.35 6.15
CNX 170421C00014000 C 04/21/17 14.0 4.70 5.30
CNX 170421C00015000 C 04/21/17 15.0 4.00 4.30
CNX 170421C00016000 C 04/21/17 16.0 3.30 3.50
CNX 170421C00017000 C 04/21/17 17.0 2.66 2.79
CNX 170421C00018000 C 04/21/17 18.0 2.08 2.17
CNX 170421C00019000 C 04/21/17 19.0 1.58 1.65
CNX 170421C00020000 C 04/21/17 20.0 1.16 1.22
CNX 170421C00021000 C 04/21/17 21.0 0.84 0.89
CNX 170421C00022000 C 04/21/17 22.0 0.59 0.64
CNX 170421C00023000 C 04/21/17 23.0 0.40 0.47
CNX 170421C00024000 C 04/21/17 24.0 0.28 0.34
CNX 170421C00025000 C 04/21/17 25.0 0.20 0.29
CNX 170421C00026000 C 04/21/17 26.0 0.09 0.36
CNX 170421C00027000 C 04/21/17 27.0 0.06 0.25
CNX 170421C00028000 C 04/21/17 28.0 0.03 0.22
CNX 170421C00029000 C 04/21/17 29.0 0.04 0.18
CNX 170421C00030000 C 04/21/17 30.0 0.00 0.19
CNX 170421C00031000 C 04/21/17 31.0 0.01 0.17
CNX 170421C00032000 C 04/21/17 32.0 0.00 0.16
CNX 170421C00033000 C 04/21/17 33.0 0.00 0.14
CNX 170421C00034000 C 04/21/17 34.0 0.00 0.13
CNX 170421C00035000 C 04/21/17 35.0 0.00 0.11
CNX 170421C00036000 C 04/21/17 36.0 0.00 0.10
CNX 170421C00037000 C 04/21/17 37.0 0.00 0.11
CNX 170421P00006000 P 04/21/17 6.0 0.00 0.09
CNX 170421P00007000 P 04/21/17 7.0 0.00 0.15
CNX 170421P00008000 P 04/21/17 8.0 0.00 0.17
CNX 170421P00009000 P 04/21/17 9.0 0.02 0.17
CNX 170421P00010000 P 04/21/17 10.0 0.02 0.21
CNX 170421P00011000 P 04/21/17 11.0 0.06 0.25
CNX 170421P00012000 P 04/21/17 12.0 0.15 0.21
CNX 170421P00013000 P 04/21/17 13.0 0.20 0.27
CNX 170421P00014000 P 04/21/17 14.0 0.32 0.39
CNX 170421P00015000 P 04/21/17 15.0 0.50 0.58
CNX 170421P00016000 P 04/21/17 16.0 0.73 0.80
CNX 170421P00017000 P 04/21/17 17.0 1.03 1.10
CNX 170421P00018000 P 04/21/17 18.0 1.41 1.50
CNX 170421P00019000 P 04/21/17 19.0 1.90 1.99
CNX 170421P00020000 P 04/21/17 20.0 2.48 2.58
CNX 170421P00021000 P 04/21/17 21.0 3.15 3.30
CNX 170421P00022000 P 04/21/17 22.0 3.80 4.05
CNX 170421P00023000 P 04/21/17 23.0 4.65 4.90
CNX 170421P00024000 P 04/21/17 24.0 5.45 5.90
CNX 170421P00025000 P 04/21/17 25.0 6.30 7.00
CNX 170421P00026000 P 04/21/17 26.0 7.10 7.95
CNX 170421P00027000 P 04/21/17 27.0 7.90 8.90
CNX 170421P00028000 P 04/21/17 28.0 9.10 9.90
CNX 170421P00029000 P 04/21/17 29.0 9.85 10.80
CNX 170421P00030000 P 04/21/17 30.0 10.80 11.95
CNX 170421P00031000 P 04/21/17 31.0 11.90 13.00
CNX 170421P00032000 P 04/21/17 32.0 13.00 13.85
CNX 170421P00033000 P 04/21/17 33.0 13.90 14.90
CNX 170421P00034000 P 04/21/17 34.0 14.85 15.90
CNX 170421P00035000 P 04/21/17 35.0 14.90 16.80
CNX 170421P00036000 P 04/21/17 36.0 16.45 17.85
CNX 170421P00037000 P 04/21/17 37.0 17.30 19.35
CNX 170721C00008000 C 07/21/17 8.0 10.05 11.20
CNX 170721C00009000 C 07/21/17 9.0 9.30 10.25
CNX 170721C00010000 C 07/21/17 10.0 8.35 9.30
CNX 170721C00011000 C 07/21/17 11.0 7.60 8.30
CNX 170721C00012000 C 07/21/17 12.0 6.75 7.35
CNX 170721C00013000 C 07/21/17 13.0 6.00 6.50
CNX 170721C00014000 C 07/21/17 14.0 5.15 5.70
CNX 170721C00015000 C 07/21/17 15.0 4.55 4.85
CNX 170721C00016000 C 07/21/17 16.0 3.90 4.20
CNX 170721C00017000 C 07/21/17 17.0 3.30 3.45
CNX 170721C00018000 C 07/21/17 18.0 2.79 2.89
CNX 170721C00019000 C 07/21/17 19.0 2.29 2.44
CNX 170721C00020000 C 07/21/17 20.0 1.84 2.02
CNX 170721C00021000 C 07/21/17 21.0 1.48 1.59
CNX 170721C00022000 C 07/21/17 22.0 1.19 1.43
CNX 170721C00023000 C 07/21/17 23.0 0.93 1.14
CNX 170721C00024000 C 07/21/17 24.0 0.74 1.00
CNX 170721C00025000 C 07/21/17 25.0 0.58 0.79
CNX 170721C00026000 C 07/21/17 26.0 0.46 0.65
CNX 170721C00027000 C 07/21/17 27.0 0.34 0.51
CNX 170721C00028000 C 07/21/17 28.0 0.25 0.38
CNX 170721C00029000 C 07/21/17 29.0 0.20 0.47
CNX 170721C00030000 C 07/21/17 30.0 0.16 0.39
CNX 170721C00031000 C 07/21/17 31.0 0.13 0.36
CNX 170721C00032000 C 07/21/17 32.0 0.03 0.41
CNX 170721C00033000 C 07/21/17 33.0 0.02 0.36
CNX 170721C00034000 C 07/21/17 34.0 0.03 0.31
CNX 170721C00035000 C 07/21/17 35.0 0.01 0.25
CNX 170721C00036000 C 07/21/17 36.0 0.01 0.23
CNX 170721C00037000 C 07/21/17 37.0 0.00 0.21
CNX 170721C00038000 C 07/21/17 38.0 0.00 0.20
CNX 170721P00008000 P 07/21/17 8.0 0.08 0.35
CNX 170721P00009000 P 07/21/17 9.0 0.12 0.41
CNX 170721P00010000 P 07/21/17 10.0 0.10 0.51
CNX 170721P00011000 P 07/21/17 11.0 0.27 0.58
CNX 170721P00012000 P 07/21/17 12.0 0.40 0.72
CNX 170721P00013000 P 07/21/17 13.0 0.54 0.68
CNX 170721P00014000 P 07/21/17 14.0 0.72 0.87
CNX 170721P00015000 P 07/21/17 15.0 0.96 1.14
CNX 170721P00016000 P 07/21/17 16.0 1.24 1.44
CNX 170721P00017000 P 07/21/17 17.0 1.69 1.93
CNX 170721P00018000 P 07/21/17 18.0 2.07 2.26
CNX 170721P00019000 P 07/21/17 19.0 2.62 2.73
CNX 170721P00020000 P 07/21/17 20.0 3.15 3.40
CNX 170721P00021000 P 07/21/17 21.0 3.75 4.00
CNX 170721P00022000 P 07/21/17 22.0 4.45 4.70
CNX 170721P00023000 P 07/21/17 23.0 5.15 5.40
CNX 170721P00024000 P 07/21/17 24.0 5.95 6.25
CNX 170721P00025000 P 07/21/17 25.0 6.75 7.35
CNX 170721P00026000 P 07/21/17 26.0 7.60 8.05
CNX 170721P00027000 P 07/21/17 27.0 8.45 8.95
CNX 170721P00028000 P 07/21/17 28.0 9.35 10.00
CNX 170721P00029000 P 07/21/17 29.0 10.20 11.10
CNX 170721P00030000 P 07/21/17 30.0 10.90 12.15
CNX 170721P00031000 P 07/21/17 31.0 12.05 13.10
CNX 170721P00032000 P 07/21/17 32.0 12.80 14.10
CNX 170721P00033000 P 07/21/17 33.0 13.40 14.85
CNX 170721P00034000 P 07/21/17 34.0 14.75 16.05
CNX 170721P00035000 P 07/21/17 35.0 15.95 17.05
CNX 170721P00036000 P 07/21/17 36.0 16.95 18.05
CNX 170721P00037000 P 07/21/17 37.0 17.75 19.05
CNX 170721P00038000 P 07/21/17 38.0 18.70 20.15
CNX 180119C00003000 C 01/19/18 3.0 15.20 16.10
CNX 180119C00005000 C 01/19/18 5.0 13.20 14.20
CNX 180119C00008000 C 01/19/18 8.0 10.55 11.55
CNX 180119C00010000 C 01/19/18 10.0 8.85 9.75
CNX 180119C00012000 C 01/19/18 12.0 7.30 8.05
CNX 180119C00015000 C 01/19/18 15.0 5.25 5.90
CNX 180119C00017000 C 01/19/18 17.0 4.25 4.70
CNX 180119C00020000 C 01/19/18 20.0 2.94 3.25
CNX 180119C00022000 C 01/19/18 22.0 2.15 2.58
CNX 180119C00025000 C 01/19/18 25.0 1.45 1.70
CNX 180119C00030000 C 01/19/18 30.0 0.65 0.98
CNX 180119C00035000 C 01/19/18 35.0 0.34 0.65
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.18
CNX 180119P00005000 P 01/19/18 5.0 0.11 0.36
CNX 180119P00008000 P 01/19/18 8.0 0.34 0.68
CNX 180119P00010000 P 01/19/18 10.0 0.62 1.12
CNX 180119P00012000 P 01/19/18 12.0 1.03 1.17
CNX 180119P00015000 P 01/19/18 15.0 1.85 2.09
CNX 180119P00017000 P 01/19/18 17.0 2.66 2.96
CNX 180119P00020000 P 01/19/18 20.0 4.10 4.55
CNX 180119P00022000 P 01/19/18 22.0 5.45 5.90
CNX 180119P00025000 P 01/19/18 25.0 7.60 8.05
CNX 180119P00030000 P 01/19/18 30.0 11.85 12.45
CNX 180119P00035000 P 01/19/18 35.0 15.30 17.95
CNX 190118C00003000 C 01/18/19 3.0 13.50 17.30
CNX 190118C00005000 C 01/18/19 5.0 11.90 15.55
CNX 190118C00008000 C 01/18/19 8.0 9.50 13.25
CNX 190118C00010000 C 01/18/19 10.0 8.10 12.00
CNX 190118C00013000 C 01/18/19 13.0 7.25 8.75
CNX 190118C00015000 C 01/18/19 15.0 6.35 7.65
CNX 190118C00017000 C 01/18/19 17.0 5.50 6.55
CNX 190118C00020000 C 01/18/19 20.0 4.35 5.05
CNX 190118C00022000 C 01/18/19 22.0 3.50 4.60
CNX 190118C00025000 C 01/18/19 25.0 2.56 3.70
CNX 190118C00027000 C 01/18/19 27.0 2.26 3.25
CNX 190118C00030000 C 01/18/19 30.0 0.53 2.49
CNX 190118C00035000 C 01/18/19 35.0 1.01 1.65
CNX 190118P00003000 P 01/18/19 3.0 0.06 0.52
CNX 190118P00005000 P 01/18/19 5.0 0.29 0.94
CNX 190118P00008000 P 01/18/19 8.0 0.71 1.65
CNX 190118P00010000 P 01/18/19 10.0 1.31 1.87
CNX 190118P00013000 P 01/18/19 13.0 2.22 2.91
CNX 190118P00015000 P 01/18/19 15.0 3.00 3.65
CNX 190118P00017000 P 01/18/19 17.0 3.90 4.75
CNX 190118P00020000 P 01/18/19 20.0 4.75 6.55
CNX 190118P00022000 P 01/18/19 22.0 6.80 7.80
CNX 190118P00025000 P 01/18/19 25.0 8.75 9.85
CNX 190118P00027000 P 01/18/19 27.0 10.25 11.35
CNX 190118P00030000 P 01/18/19 30.0 12.55 13.75
CNX 190118P00035000 P 01/18/19 35.0 16.75 18.15

OPRA data is delayed 15 minutes.