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 (2014-09-05)Premium Content

Consol Energy Inc (CNX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 141122C00027000 C 11/22/14 27.0 7.10 8.05
CNX 141122C00028000 C 11/22/14 28.0 6.15 7.10
CNX 141122C00029000 C 11/22/14 29.0 5.20 6.10
CNX 141122C00030000 C 11/22/14 30.0 4.25 5.15
CNX 141122C00031000 C 11/22/14 31.0 3.35 4.20
CNX 141122C00032000 C 11/22/14 32.0 2.86 3.10
CNX 141122C00033000 C 11/22/14 33.0 2.15 2.27
CNX 141122C00034000 C 11/22/14 34.0 1.49 1.56
CNX 141122C00035000 C 11/22/14 35.0 0.95 1.02
CNX 141122C00036000 C 11/22/14 36.0 0.55 0.61
CNX 141122C00037000 C 11/22/14 37.0 0.29 0.33
CNX 141122C00038000 C 11/22/14 38.0 0.13 0.25
CNX 141122C00039000 C 11/22/14 39.0 0.07 0.10
CNX 141122C00040000 C 11/22/14 40.0 0.05 0.09
CNX 141122C00041000 C 11/22/14 41.0 0.00 0.07
CNX 141122C00042000 C 11/22/14 42.0 0.00 0.05
CNX 141122C00043000 C 11/22/14 43.0 0.00 0.04
CNX 141122C00044000 C 11/22/14 44.0 0.00 0.04
CNX 141122C00045000 C 11/22/14 45.0 0.00 0.04
CNX 141122C00046000 C 11/22/14 46.0 0.00 0.03
CNX 141122P00027000 P 11/22/14 27.0 0.02 0.18
CNX 141122P00028000 P 11/22/14 28.0 0.04 0.20
CNX 141122P00029000 P 11/22/14 29.0 0.07 0.22
CNX 141122P00030000 P 11/22/14 30.0 0.08 0.25
CNX 141122P00031000 P 11/22/14 31.0 0.17 0.34
CNX 141122P00032000 P 11/22/14 32.0 0.35 0.41
CNX 141122P00033000 P 11/22/14 33.0 0.55 0.60
CNX 141122P00034000 P 11/22/14 34.0 0.88 0.93
CNX 141122P00035000 P 11/22/14 35.0 1.33 1.41
CNX 141122P00036000 P 11/22/14 36.0 1.90 2.02
CNX 141122P00037000 P 11/22/14 37.0 2.64 2.84
CNX 141122P00038000 P 11/22/14 38.0 3.20 4.10
CNX 141122P00039000 P 11/22/14 39.0 4.10 5.05
CNX 141122P00040000 P 11/22/14 40.0 5.05 6.00
CNX 141122P00041000 P 11/22/14 41.0 6.05 7.00
CNX 141122P00042000 P 11/22/14 42.0 7.05 7.85
CNX 141122P00043000 P 11/22/14 43.0 7.85 8.85
CNX 141122P00044000 P 11/22/14 44.0 8.95 10.00
CNX 141122P00045000 P 11/22/14 45.0 9.80 11.65
CNX 141122P00046000 P 11/22/14 46.0 11.00 12.55
CNX 141220C00027000 C 12/20/14 27.0 7.15 8.15
CNX 141220C00028000 C 12/20/14 28.0 6.25 7.25
CNX 141220C00029000 C 12/20/14 29.0 5.30 6.25
CNX 141220C00030000 C 12/20/14 30.0 4.25 5.35
CNX 141220C00031000 C 12/20/14 31.0 3.95 4.20
CNX 141220C00032000 C 12/20/14 32.0 3.15 3.40
CNX 141220C00033000 C 12/20/14 33.0 2.42 2.66
CNX 141220C00034000 C 12/20/14 34.0 1.80 1.96
CNX 141220C00035000 C 12/20/14 35.0 1.32 1.42
CNX 141220C00036000 C 12/20/14 36.0 0.81 1.02
CNX 141220C00037000 C 12/20/14 37.0 0.51 0.75
CNX 141220C00038000 C 12/20/14 38.0 0.36 0.41
CNX 141220C00039000 C 12/20/14 39.0 0.16 0.37
CNX 141220C00040000 C 12/20/14 40.0 0.12 0.24
CNX 141220C00041000 C 12/20/14 41.0 0.02 0.18
CNX 141220C00042000 C 12/20/14 42.0 0.00 0.13
CNX 141220C00043000 C 12/20/14 43.0 0.00 0.10
CNX 141220P00027000 P 12/20/14 27.0 0.04 0.26
CNX 141220P00028000 P 12/20/14 28.0 0.08 0.20
CNX 141220P00029000 P 12/20/14 29.0 0.15 0.34
CNX 141220P00030000 P 12/20/14 30.0 0.26 0.45
CNX 141220P00031000 P 12/20/14 31.0 0.40 0.57
CNX 141220P00032000 P 12/20/14 32.0 0.63 0.79
CNX 141220P00033000 P 12/20/14 33.0 0.90 0.97
CNX 141220P00034000 P 12/20/14 34.0 1.25 1.39
CNX 141220P00035000 P 12/20/14 35.0 1.71 1.80
CNX 141220P00036000 P 12/20/14 36.0 2.27 2.51
CNX 141220P00037000 P 12/20/14 37.0 2.93 3.15
CNX 141220P00038000 P 12/20/14 38.0 3.70 3.95
CNX 141220P00039000 P 12/20/14 39.0 4.30 5.15
CNX 141220P00040000 P 12/20/14 40.0 5.15 6.15
CNX 141220P00041000 P 12/20/14 41.0 6.10 7.05
CNX 141220P00042000 P 12/20/14 42.0 7.05 8.05
CNX 141220P00043000 P 12/20/14 43.0 8.05 9.05
CNX 150117C00015000 C 01/17/15 15.0 19.00 20.45
CNX 150117C00018000 C 01/17/15 18.0 15.75 17.20
CNX 150117C00019000 C 01/17/15 19.0 14.25 17.00
CNX 150117C00020000 C 01/17/15 20.0 13.85 15.15
CNX 150117C00021000 C 01/17/15 21.0 12.30 14.20
CNX 150117C00023000 C 01/17/15 23.0 11.05 12.20
CNX 150117C00024000 C 01/17/15 24.0 9.35 11.25
CNX 150117C00025000 C 01/17/15 25.0 8.95 10.10
CNX 150117C00026000 C 01/17/15 26.0 8.20 9.20
CNX 150117C00027000 C 01/17/15 27.0 7.30 8.25
CNX 150117C00028000 C 01/17/15 28.0 6.40 7.40
CNX 150117C00029000 C 01/17/15 29.0 5.50 6.40
CNX 150117C00030000 C 01/17/15 30.0 5.00 5.25
CNX 150117C00031000 C 01/17/15 31.0 4.15 4.45
CNX 150117C00032000 C 01/17/15 32.0 3.40 3.65
CNX 150117C00033000 C 01/17/15 33.0 2.73 2.96
CNX 150117C00034000 C 01/17/15 34.0 2.07 2.34
CNX 150117C00035000 C 01/17/15 35.0 1.59 1.81
CNX 150117C00036000 C 01/17/15 36.0 1.20 1.33
CNX 150117C00037000 C 01/17/15 37.0 0.85 1.05
CNX 150117C00038000 C 01/17/15 38.0 0.59 0.69
CNX 150117C00039000 C 01/17/15 39.0 0.40 0.53
CNX 150117C00040000 C 01/17/15 40.0 0.23 0.41
CNX 150117C00041000 C 01/17/15 41.0 0.15 0.31
CNX 150117C00042000 C 01/17/15 42.0 0.12 0.16
CNX 150117C00043000 C 01/17/15 43.0 0.03 0.15
CNX 150117C00044000 C 01/17/15 44.0 0.05 0.10
CNX 150117C00045000 C 01/17/15 45.0 0.03 0.11
CNX 150117C00046000 C 01/17/15 46.0 0.00 0.08
CNX 150117C00047000 C 01/17/15 47.0 0.00 0.07
CNX 150117C00048000 C 01/17/15 48.0 0.00 0.06
CNX 150117C00049000 C 01/17/15 49.0 0.00 0.05
CNX 150117C00050000 C 01/17/15 50.0 0.00 0.04
CNX 150117C00055000 C 01/17/15 55.0 0.00 0.03
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.03
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.04
CNX 150117P00018000 P 01/17/15 18.0 0.00 0.09
CNX 150117P00019000 P 01/17/15 19.0 0.01 0.11
CNX 150117P00020000 P 01/17/15 20.0 0.01 0.14
CNX 150117P00021000 P 01/17/15 21.0 0.01 0.17
CNX 150117P00023000 P 01/17/15 23.0 0.02 0.22
CNX 150117P00024000 P 01/17/15 24.0 0.03 0.24
CNX 150117P00025000 P 01/17/15 25.0 0.07 0.25
CNX 150117P00026000 P 01/17/15 26.0 0.11 0.30
CNX 150117P00027000 P 01/17/15 27.0 0.15 0.37
CNX 150117P00028000 P 01/17/15 28.0 0.20 0.43
CNX 150117P00029000 P 01/17/15 29.0 0.29 0.52
CNX 150117P00030000 P 01/17/15 30.0 0.50 0.62
CNX 150117P00031000 P 01/17/15 31.0 0.67 0.80
CNX 150117P00032000 P 01/17/15 32.0 0.86 1.04
CNX 150117P00033000 P 01/17/15 33.0 1.18 1.38
CNX 150117P00034000 P 01/17/15 34.0 1.55 1.74
CNX 150117P00035000 P 01/17/15 35.0 2.04 2.13
CNX 150117P00036000 P 01/17/15 36.0 2.60 2.83
CNX 150117P00037000 P 01/17/15 37.0 3.20 3.45
CNX 150117P00038000 P 01/17/15 38.0 3.90 4.20
CNX 150117P00039000 P 01/17/15 39.0 4.70 5.00
CNX 150117P00040000 P 01/17/15 40.0 5.35 6.20
CNX 150117P00041000 P 01/17/15 41.0 6.20 7.15
CNX 150117P00042000 P 01/17/15 42.0 7.15 8.15
CNX 150117P00043000 P 01/17/15 43.0 8.10 9.10
CNX 150117P00044000 P 01/17/15 44.0 8.90 10.05
CNX 150117P00045000 P 01/17/15 45.0 10.00 11.15
CNX 150117P00046000 P 01/17/15 46.0 10.95 12.00
CNX 150117P00047000 P 01/17/15 47.0 11.85 13.00
CNX 150117P00048000 P 01/17/15 48.0 12.85 14.00
CNX 150117P00049000 P 01/17/15 49.0 12.80 15.45
CNX 150117P00050000 P 01/17/15 50.0 13.80 16.30
CNX 150117P00055000 P 01/17/15 55.0 18.80 21.30
CNX 150117P00060000 P 01/17/15 60.0 23.85 26.45
CNX 150417C00019000 C 04/17/15 19.0 15.00 16.30
CNX 150417C00020000 C 04/17/15 20.0 13.10 15.30
CNX 150417C00021000 C 04/17/15 21.0 12.15 14.30
CNX 150417C00023000 C 04/17/15 23.0 11.00 12.60
CNX 150417C00024000 C 04/17/15 24.0 10.10 11.60
CNX 150417C00025000 C 04/17/15 25.0 9.00 10.55
CNX 150417C00026000 C 04/17/15 26.0 8.40 9.50
CNX 150417C00027000 C 04/17/15 27.0 7.60 8.65
CNX 150417C00028000 C 04/17/15 28.0 7.15 7.60
CNX 150417C00029000 C 04/17/15 29.0 6.40 6.75
CNX 150417C00030000 C 04/17/15 30.0 5.60 6.00
CNX 150417C00031000 C 04/17/15 31.0 4.85 5.25
CNX 150417C00032000 C 04/17/15 32.0 4.15 4.55
CNX 150417C00033000 C 04/17/15 33.0 3.60 3.90
CNX 150417C00034000 C 04/17/15 34.0 3.00 3.35
CNX 150417C00035000 C 04/17/15 35.0 2.45 2.78
CNX 150417C00036000 C 04/17/15 36.0 2.08 2.32
CNX 150417C00037000 C 04/17/15 37.0 1.70 1.97
CNX 150417C00038000 C 04/17/15 38.0 1.26 1.54
CNX 150417C00039000 C 04/17/15 39.0 1.13 1.34
CNX 150417C00040000 C 04/17/15 40.0 0.95 1.01
CNX 150417C00041000 C 04/17/15 41.0 0.68 0.90
CNX 150417C00042000 C 04/17/15 42.0 0.52 0.74
CNX 150417C00043000 C 04/17/15 43.0 0.36 0.59
CNX 150417C00044000 C 04/17/15 44.0 0.26 0.50
CNX 150417C00045000 C 04/17/15 45.0 0.17 0.40
CNX 150417C00046000 C 04/17/15 46.0 0.14 0.34
CNX 150417C00047000 C 04/17/15 47.0 0.07 0.27
CNX 150417C00048000 C 04/17/15 48.0 0.07 0.23
CNX 150417C00049000 C 04/17/15 49.0 0.05 0.19
CNX 150417C00050000 C 04/17/15 50.0 0.03 0.16
CNX 150417C00055000 C 04/17/15 55.0 0.01 0.08
CNX 150417P00019000 P 04/17/15 19.0 0.04 0.25
CNX 150417P00020000 P 04/17/15 20.0 0.05 0.25
CNX 150417P00021000 P 04/17/15 21.0 0.07 0.29
CNX 150417P00023000 P 04/17/15 23.0 0.19 0.39
CNX 150417P00024000 P 04/17/15 24.0 0.22 0.46
CNX 150417P00025000 P 04/17/15 25.0 0.32 0.56
CNX 150417P00026000 P 04/17/15 26.0 0.43 0.67
CNX 150417P00027000 P 04/17/15 27.0 0.55 0.72
CNX 150417P00028000 P 04/17/15 28.0 0.72 0.88
CNX 150417P00029000 P 04/17/15 29.0 0.90 1.07
CNX 150417P00030000 P 04/17/15 30.0 1.13 1.29
CNX 150417P00031000 P 04/17/15 31.0 1.42 1.58
CNX 150417P00032000 P 04/17/15 32.0 1.67 1.95
CNX 150417P00033000 P 04/17/15 33.0 2.08 2.31
CNX 150417P00034000 P 04/17/15 34.0 2.51 2.78
CNX 150417P00035000 P 04/17/15 35.0 2.99 3.25
CNX 150417P00036000 P 04/17/15 36.0 3.50 3.75
CNX 150417P00037000 P 04/17/15 37.0 4.10 4.40
CNX 150417P00038000 P 04/17/15 38.0 4.75 5.05
CNX 150417P00039000 P 04/17/15 39.0 5.45 5.80
CNX 150417P00040000 P 04/17/15 40.0 6.20 6.55
CNX 150417P00041000 P 04/17/15 41.0 7.00 7.35
CNX 150417P00042000 P 04/17/15 42.0 7.85 8.20
CNX 150417P00043000 P 04/17/15 43.0 8.55 9.60
CNX 150417P00044000 P 04/17/15 44.0 9.30 10.30
CNX 150417P00045000 P 04/17/15 45.0 10.05 11.55
CNX 150417P00046000 P 04/17/15 46.0 11.05 12.45
CNX 150417P00047000 P 04/17/15 47.0 11.10 13.40
CNX 150417P00048000 P 04/17/15 48.0 12.10 14.45
CNX 150417P00049000 P 04/17/15 49.0 13.05 15.40
CNX 150417P00050000 P 04/17/15 50.0 14.00 17.10
CNX 150417P00055000 P 04/17/15 55.0 19.45 21.15
CNX 160115C00018000 C 01/15/16 18.0 14.65 18.95
CNX 160115C00020000 C 01/15/16 20.0 12.80 15.50
CNX 160115C00023000 C 01/15/16 23.0 11.30 12.90
CNX 160115C00025000 C 01/15/16 25.0 9.65 11.25
CNX 160115C00028000 C 01/15/16 28.0 8.15 8.70
CNX 160115C00030000 C 01/15/16 30.0 6.75 7.30
CNX 160115C00032000 C 01/15/16 32.0 5.60 6.10
CNX 160115C00035000 C 01/15/16 35.0 4.00 4.40
CNX 160115C00037000 C 01/15/16 37.0 3.10 3.45
CNX 160115C00040000 C 01/15/16 40.0 2.03 2.61
CNX 160115C00042000 C 01/15/16 42.0 1.51 1.91
CNX 160115C00045000 C 01/15/16 45.0 0.92 1.31
CNX 160115C00047000 C 01/15/16 47.0 0.66 1.05
CNX 160115C00050000 C 01/15/16 50.0 0.36 0.71
CNX 160115C00055000 C 01/15/16 55.0 0.09 0.44
CNX 160115C00060000 C 01/15/16 60.0 0.01 0.25
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.15
CNX 160115P00018000 P 01/15/16 18.0 0.17 0.48
CNX 160115P00020000 P 01/15/16 20.0 0.34 0.66
CNX 160115P00023000 P 01/15/16 23.0 0.67 1.00
CNX 160115P00025000 P 01/15/16 25.0 1.02 1.33
CNX 160115P00028000 P 01/15/16 28.0 1.71 2.03
CNX 160115P00030000 P 01/15/16 30.0 2.32 2.80
CNX 160115P00032000 P 01/15/16 32.0 3.10 3.55
CNX 160115P00035000 P 01/15/16 35.0 4.50 4.85
CNX 160115P00037000 P 01/15/16 37.0 5.60 6.10
CNX 160115P00040000 P 01/15/16 40.0 7.55 8.05
CNX 160115P00042000 P 01/15/16 42.0 8.95 9.55
CNX 160115P00045000 P 01/15/16 45.0 10.90 11.90
CNX 160115P00047000 P 01/15/16 47.0 13.00 13.60
CNX 160115P00050000 P 01/15/16 50.0 14.60 16.75
CNX 160115P00055000 P 01/15/16 55.0 18.55 22.90
CNX 160115P00060000 P 01/15/16 60.0 24.20 26.80
CNX 160115P00065000 P 01/15/16 65.0 28.35 32.70
CNX 170120C00020000 C 01/20/17 20.0 13.15 16.35
CNX 170120C00023000 C 01/20/17 23.0 12.30 14.00
CNX 170120C00025000 C 01/20/17 25.0 10.90 12.55
CNX 170120C00028000 C 01/20/17 28.0 9.20 10.30
CNX 170120C00030000 C 01/20/17 30.0 7.75 9.05
CNX 170120C00033000 C 01/20/17 33.0 6.15 7.35
CNX 170120C00035000 C 01/20/17 35.0 5.25 6.45
CNX 170120C00037000 C 01/20/17 37.0 4.40 5.55
CNX 170120C00040000 C 01/20/17 40.0 3.30 4.45
CNX 170120C00042000 C 01/20/17 42.0 2.65 3.80
CNX 170120C00045000 C 01/20/17 45.0 1.89 3.00
CNX 170120C00047000 C 01/20/17 47.0 1.45 2.53
CNX 170120C00050000 C 01/20/17 50.0 0.98 1.96
CNX 170120C00055000 C 01/20/17 55.0 0.44 1.37
CNX 170120P00020000 P 01/20/17 20.0 0.70 1.43
CNX 170120P00023000 P 01/20/17 23.0 1.27 2.02
CNX 170120P00025000 P 01/20/17 25.0 1.75 2.74
CNX 170120P00028000 P 01/20/17 28.0 2.66 3.70
CNX 170120P00030000 P 01/20/17 30.0 3.40 4.50
CNX 170120P00033000 P 01/20/17 33.0 4.75 6.00
CNX 170120P00035000 P 01/20/17 35.0 5.65 7.00
CNX 170120P00037000 P 01/20/17 37.0 6.75 7.80
CNX 170120P00040000 P 01/20/17 40.0 8.60 10.05
CNX 170120P00042000 P 01/20/17 42.0 9.85 11.55
CNX 170120P00045000 P 01/20/17 45.0 12.05 13.75
CNX 170120P00047000 P 01/20/17 47.0 13.60 15.30
CNX 170120P00050000 P 01/20/17 50.0 16.10 17.75
CNX 170120P00055000 P 01/20/17 55.0 19.05 22.45

OPRA data is delayed 15 minutes.