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 (2014-12-05)Premium Content

Consol Energy Inc (CNX)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 150220C00024000 C 02/20/15 24.0 5.70 6.30
CNX 150220C00025000 C 02/20/15 25.0 4.75 5.35
CNX 150220C00026000 C 02/20/15 26.0 3.85 4.40
CNX 150220C00027000 C 02/20/15 27.0 2.97 3.20
CNX 150220C00028000 C 02/20/15 28.0 2.27 2.37
CNX 150220C00029000 C 02/20/15 29.0 1.53 1.66
CNX 150220C00030000 C 02/20/15 30.0 1.03 1.10
CNX 150220C00031000 C 02/20/15 31.0 0.62 0.68
CNX 150220C00032000 C 02/20/15 32.0 0.33 0.40
CNX 150220C00033000 C 02/20/15 33.0 0.15 0.21
CNX 150220C00034000 C 02/20/15 34.0 0.08 0.14
CNX 150220C00035000 C 02/20/15 35.0 0.02 0.10
CNX 150220C00036000 C 02/20/15 36.0 0.00 0.08
CNX 150220C00037000 C 02/20/15 37.0 0.00 0.06
CNX 150220C00038000 C 02/20/15 38.0 0.00 0.05
CNX 150220C00039000 C 02/20/15 39.0 0.00 0.04
CNX 150220C00040000 C 02/20/15 40.0 0.00 0.04
CNX 150220C00041000 C 02/20/15 41.0 0.00 0.04
CNX 150220C00042000 C 02/20/15 42.0 0.00 0.04
CNX 150220C00043000 C 02/20/15 43.0 0.00 0.03
CNX 150220C00044000 C 02/20/15 44.0 0.00 0.03
CNX 150220P00024000 P 02/20/15 24.0 0.02 0.16
CNX 150220P00025000 P 02/20/15 25.0 0.05 0.18
CNX 150220P00026000 P 02/20/15 26.0 0.13 0.25
CNX 150220P00027000 P 02/20/15 27.0 0.34 0.39
CNX 150220P00028000 P 02/20/15 28.0 0.48 0.63
CNX 150220P00029000 P 02/20/15 29.0 0.87 0.94
CNX 150220P00030000 P 02/20/15 30.0 1.31 1.41
CNX 150220P00031000 P 02/20/15 31.0 1.85 2.02
CNX 150220P00032000 P 02/20/15 32.0 2.60 2.77
CNX 150220P00033000 P 02/20/15 33.0 3.35 3.60
CNX 150220P00034000 P 02/20/15 34.0 4.00 4.55
CNX 150220P00035000 P 02/20/15 35.0 4.40 5.50
CNX 150220P00036000 P 02/20/15 36.0 5.40 6.45
CNX 150220P00037000 P 02/20/15 37.0 6.30 7.45
CNX 150220P00038000 P 02/20/15 38.0 7.00 8.65
CNX 150220P00039000 P 02/20/15 39.0 8.25 9.45
CNX 150220P00040000 P 02/20/15 40.0 8.45 11.75
CNX 150220P00041000 P 02/20/15 41.0 9.45 12.75
CNX 150220P00042000 P 02/20/15 42.0 10.45 13.75
CNX 150220P00043000 P 02/20/15 43.0 11.45 14.75
CNX 150220P00044000 P 02/20/15 44.0 12.80 15.70
CNX 150320C00023000 C 03/20/15 23.0 6.80 7.80
CNX 150320C00024000 C 03/20/15 24.0 5.85 6.60
CNX 150320C00025000 C 03/20/15 25.0 4.95 5.55
CNX 150320C00026000 C 03/20/15 26.0 4.15 4.35
CNX 150320C00027000 C 03/20/15 27.0 3.40 3.60
CNX 150320C00028000 C 03/20/15 28.0 2.70 2.85
CNX 150320C00029000 C 03/20/15 29.0 2.06 2.16
CNX 150320C00030000 C 03/20/15 30.0 1.48 1.63
CNX 150320C00031000 C 03/20/15 31.0 1.08 1.18
CNX 150320C00032000 C 03/20/15 32.0 0.73 0.91
CNX 150320C00033000 C 03/20/15 33.0 0.49 0.62
CNX 150320C00034000 C 03/20/15 34.0 0.31 0.43
CNX 150320C00035000 C 03/20/15 35.0 0.19 0.33
CNX 150320C00036000 C 03/20/15 36.0 0.11 0.24
CNX 150320C00037000 C 03/20/15 37.0 0.06 0.18
CNX 150320C00038000 C 03/20/15 38.0 0.02 0.14
CNX 150320C00039000 C 03/20/15 39.0 0.01 0.10
CNX 150320P00023000 P 03/20/15 23.0 0.09 0.21
CNX 150320P00024000 P 03/20/15 24.0 0.15 0.29
CNX 150320P00025000 P 03/20/15 25.0 0.25 0.40
CNX 150320P00026000 P 03/20/15 26.0 0.50 0.56
CNX 150320P00027000 P 03/20/15 27.0 0.62 0.77
CNX 150320P00028000 P 03/20/15 28.0 0.87 1.06
CNX 150320P00029000 P 03/20/15 29.0 1.35 1.45
CNX 150320P00030000 P 03/20/15 30.0 1.78 1.93
CNX 150320P00031000 P 03/20/15 31.0 2.29 2.47
CNX 150320P00032000 P 03/20/15 32.0 2.93 3.15
CNX 150320P00033000 P 03/20/15 33.0 3.70 3.90
CNX 150320P00034000 P 03/20/15 34.0 4.45 4.75
CNX 150320P00035000 P 03/20/15 35.0 4.65 5.60
CNX 150320P00036000 P 03/20/15 36.0 5.55 6.60
CNX 150320P00037000 P 03/20/15 37.0 6.40 7.50
CNX 150320P00038000 P 03/20/15 38.0 7.35 8.45
CNX 150320P00039000 P 03/20/15 39.0 8.40 9.45
CNX 150417C00019000 C 04/17/15 19.0 10.25 12.05
CNX 150417C00020000 C 04/17/15 20.0 8.40 11.70
CNX 150417C00021000 C 04/17/15 21.0 8.75 9.95
CNX 150417C00022000 C 04/17/15 22.0 7.80 9.00
CNX 150417C00023000 C 04/17/15 23.0 6.90 7.70
CNX 150417C00024000 C 04/17/15 24.0 6.00 6.60
CNX 150417C00025000 C 04/17/15 25.0 5.15 5.45
CNX 150417C00026000 C 04/17/15 26.0 4.35 4.65
CNX 150417C00027000 C 04/17/15 27.0 3.65 3.90
CNX 150417C00028000 C 04/17/15 28.0 2.97 3.15
CNX 150417C00029000 C 04/17/15 29.0 2.37 2.52
CNX 150417C00030000 C 04/17/15 30.0 1.88 1.99
CNX 150417C00031000 C 04/17/15 31.0 1.40 1.55
CNX 150417C00032000 C 04/17/15 32.0 1.06 1.15
CNX 150417C00033000 C 04/17/15 33.0 0.77 0.83
CNX 150417C00034000 C 04/17/15 34.0 0.54 0.60
CNX 150417C00035000 C 04/17/15 35.0 0.36 0.43
CNX 150417C00036000 C 04/17/15 36.0 0.25 0.34
CNX 150417C00037000 C 04/17/15 37.0 0.16 0.24
CNX 150417C00038000 C 04/17/15 38.0 0.10 0.18
CNX 150417C00039000 C 04/17/15 39.0 0.04 0.18
CNX 150417C00040000 C 04/17/15 40.0 0.05 0.15
CNX 150417C00041000 C 04/17/15 41.0 0.03 0.12
CNX 150417C00042000 C 04/17/15 42.0 0.02 0.10
CNX 150417C00043000 C 04/17/15 43.0 0.01 0.08
CNX 150417C00044000 C 04/17/15 44.0 0.01 0.07
CNX 150417C00045000 C 04/17/15 45.0 0.00 0.06
CNX 150417C00046000 C 04/17/15 46.0 0.00 0.05
CNX 150417C00047000 C 04/17/15 47.0 0.00 0.05
CNX 150417C00048000 C 04/17/15 48.0 0.00 0.04
CNX 150417C00049000 C 04/17/15 49.0 0.00 0.04
CNX 150417C00050000 C 04/17/15 50.0 0.00 0.04
CNX 150417C00055000 C 04/17/15 55.0 0.00 0.03
CNX 150417P00019000 P 04/17/15 19.0 0.03 0.18
CNX 150417P00020000 P 04/17/15 20.0 0.06 0.22
CNX 150417P00021000 P 04/17/15 21.0 0.09 0.25
CNX 150417P00022000 P 04/17/15 22.0 0.13 0.30
CNX 150417P00023000 P 04/17/15 23.0 0.20 0.34
CNX 150417P00024000 P 04/17/15 24.0 0.33 0.45
CNX 150417P00025000 P 04/17/15 25.0 0.55 0.62
CNX 150417P00026000 P 04/17/15 26.0 0.67 0.81
CNX 150417P00027000 P 04/17/15 27.0 0.94 1.06
CNX 150417P00028000 P 04/17/15 28.0 1.26 1.39
CNX 150417P00029000 P 04/17/15 29.0 1.66 1.79
CNX 150417P00030000 P 04/17/15 30.0 2.15 2.29
CNX 150417P00031000 P 04/17/15 31.0 2.69 2.81
CNX 150417P00032000 P 04/17/15 32.0 3.30 3.45
CNX 150417P00033000 P 04/17/15 33.0 4.00 4.15
CNX 150417P00034000 P 04/17/15 34.0 4.75 4.90
CNX 150417P00035000 P 04/17/15 35.0 5.55 5.80
CNX 150417P00036000 P 04/17/15 36.0 6.10 6.65
CNX 150417P00037000 P 04/17/15 37.0 7.10 7.60
CNX 150417P00038000 P 04/17/15 38.0 8.10 8.55
CNX 150417P00039000 P 04/17/15 39.0 8.35 9.50
CNX 150417P00040000 P 04/17/15 40.0 8.95 11.75
CNX 150417P00041000 P 04/17/15 41.0 10.40 11.75
CNX 150417P00042000 P 04/17/15 42.0 11.30 12.70
CNX 150417P00043000 P 04/17/15 43.0 12.10 13.70
CNX 150417P00044000 P 04/17/15 44.0 12.50 15.70
CNX 150417P00045000 P 04/17/15 45.0 13.45 15.55
CNX 150417P00046000 P 04/17/15 46.0 14.45 16.55
CNX 150417P00047000 P 04/17/15 47.0 15.45 18.70
CNX 150417P00048000 P 04/17/15 48.0 16.45 19.70
CNX 150417P00049000 P 04/17/15 49.0 17.45 20.70
CNX 150417P00050000 P 04/17/15 50.0 18.40 21.75
CNX 150417P00055000 P 04/17/15 55.0 23.45 26.70
CNX 150717C00017000 C 07/17/15 17.0 12.25 14.20
CNX 150717C00018000 C 07/17/15 18.0 10.40 13.70
CNX 150717C00019000 C 07/17/15 19.0 9.45 12.75
CNX 150717C00020000 C 07/17/15 20.0 8.55 11.80
CNX 150717C00021000 C 07/17/15 21.0 7.65 10.90
CNX 150717C00022000 C 07/17/15 22.0 8.15 9.25
CNX 150717C00023000 C 07/17/15 23.0 7.30 8.00
CNX 150717C00024000 C 07/17/15 24.0 6.60 6.75
CNX 150717C00025000 C 07/17/15 25.0 5.80 6.05
CNX 150717C00026000 C 07/17/15 26.0 5.10 5.30
CNX 150717C00027000 C 07/17/15 27.0 4.40 4.65
CNX 150717C00028000 C 07/17/15 28.0 3.80 4.00
CNX 150717C00029000 C 07/17/15 29.0 3.20 3.40
CNX 150717C00030000 C 07/17/15 30.0 2.74 2.89
CNX 150717C00031000 C 07/17/15 31.0 2.29 2.40
CNX 150717C00032000 C 07/17/15 32.0 1.86 1.99
CNX 150717C00033000 C 07/17/15 33.0 1.53 1.62
CNX 150717C00034000 C 07/17/15 34.0 1.21 1.33
CNX 150717C00035000 C 07/17/15 35.0 0.99 1.08
CNX 150717C00036000 C 07/17/15 36.0 0.76 0.86
CNX 150717C00037000 C 07/17/15 37.0 0.62 0.69
CNX 150717C00038000 C 07/17/15 38.0 0.44 0.63
CNX 150717C00039000 C 07/17/15 39.0 0.34 0.57
CNX 150717C00040000 C 07/17/15 40.0 0.25 0.47
CNX 150717C00041000 C 07/17/15 41.0 0.19 0.41
CNX 150717C00042000 C 07/17/15 42.0 0.14 0.33
CNX 150717C00043000 C 07/17/15 43.0 0.08 0.28
CNX 150717C00044000 C 07/17/15 44.0 0.08 0.23
CNX 150717C00045000 C 07/17/15 45.0 0.04 0.20
CNX 150717C00046000 C 07/17/15 46.0 0.02 0.17
CNX 150717C00047000 C 07/17/15 47.0 0.02 0.14
CNX 150717C00048000 C 07/17/15 48.0 0.01 0.12
CNX 150717C00049000 C 07/17/15 49.0 0.01 0.11
CNX 150717C00050000 C 07/17/15 50.0 0.01 0.09
CNX 150717C00055000 C 07/17/15 55.0 0.00 0.05
CNX 150717P00017000 P 07/17/15 17.0 0.09 0.28
CNX 150717P00018000 P 07/17/15 18.0 0.13 0.33
CNX 150717P00019000 P 07/17/15 19.0 0.18 0.38
CNX 150717P00020000 P 07/17/15 20.0 0.26 0.46
CNX 150717P00021000 P 07/17/15 21.0 0.35 0.53
CNX 150717P00022000 P 07/17/15 22.0 0.48 0.64
CNX 150717P00023000 P 07/17/15 23.0 0.63 0.80
CNX 150717P00024000 P 07/17/15 24.0 0.88 1.00
CNX 150717P00025000 P 07/17/15 25.0 1.07 1.23
CNX 150717P00026000 P 07/17/15 26.0 1.39 1.51
CNX 150717P00027000 P 07/17/15 27.0 1.74 1.85
CNX 150717P00028000 P 07/17/15 28.0 2.13 2.20
CNX 150717P00029000 P 07/17/15 29.0 2.56 2.66
CNX 150717P00030000 P 07/17/15 30.0 3.00 3.15
CNX 150717P00031000 P 07/17/15 31.0 3.55 3.70
CNX 150717P00032000 P 07/17/15 32.0 4.15 4.30
CNX 150717P00033000 P 07/17/15 33.0 4.75 4.95
CNX 150717P00034000 P 07/17/15 34.0 5.40 5.70
CNX 150717P00035000 P 07/17/15 35.0 6.25 6.45
CNX 150717P00036000 P 07/17/15 36.0 7.00 7.20
CNX 150717P00037000 P 07/17/15 37.0 7.85 8.05
CNX 150717P00038000 P 07/17/15 38.0 8.65 8.95
CNX 150717P00039000 P 07/17/15 39.0 8.75 9.80
CNX 150717P00040000 P 07/17/15 40.0 9.60 11.20
CNX 150717P00041000 P 07/17/15 41.0 9.70 13.00
CNX 150717P00042000 P 07/17/15 42.0 10.60 13.95
CNX 150717P00043000 P 07/17/15 43.0 11.55 14.90
CNX 150717P00044000 P 07/17/15 44.0 12.55 15.90
CNX 150717P00045000 P 07/17/15 45.0 13.55 16.80
CNX 150717P00046000 P 07/17/15 46.0 14.55 17.85
CNX 150717P00047000 P 07/17/15 47.0 15.50 18.80
CNX 150717P00048000 P 07/17/15 48.0 16.50 19.80
CNX 150717P00049000 P 07/17/15 49.0 17.50 20.80
CNX 150717P00050000 P 07/17/15 50.0 18.50 21.85
CNX 150717P00055000 P 07/17/15 55.0 23.45 26.75
CNX 160115C00018000 C 01/15/16 18.0 10.15 14.80
CNX 160115C00020000 C 01/15/16 20.0 8.60 12.65
CNX 160115C00023000 C 01/15/16 23.0 8.05 8.55
CNX 160115C00025000 C 01/15/16 25.0 6.65 7.05
CNX 160115C00028000 C 01/15/16 28.0 4.80 5.25
CNX 160115C00030000 C 01/15/16 30.0 3.80 4.15
CNX 160115C00032000 C 01/15/16 32.0 3.00 3.30
CNX 160115C00035000 C 01/15/16 35.0 1.86 2.35
CNX 160115C00037000 C 01/15/16 37.0 1.40 1.80
CNX 160115C00040000 C 01/15/16 40.0 0.79 1.24
CNX 160115C00042000 C 01/15/16 42.0 0.55 0.96
CNX 160115C00045000 C 01/15/16 45.0 0.30 0.66
CNX 160115C00047000 C 01/15/16 47.0 0.19 0.51
CNX 160115C00050000 C 01/15/16 50.0 0.09 0.35
CNX 160115C00055000 C 01/15/16 55.0 0.00 0.19
CNX 160115C00060000 C 01/15/16 60.0 0.00 0.11
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.07
CNX 160115P00018000 P 01/15/16 18.0 0.47 0.73
CNX 160115P00020000 P 01/15/16 20.0 0.75 1.08
CNX 160115P00023000 P 01/15/16 23.0 1.37 1.73
CNX 160115P00025000 P 01/15/16 25.0 1.93 2.33
CNX 160115P00028000 P 01/15/16 28.0 3.10 3.45
CNX 160115P00030000 P 01/15/16 30.0 4.05 4.30
CNX 160115P00032000 P 01/15/16 32.0 5.25 5.55
CNX 160115P00035000 P 01/15/16 35.0 7.10 7.55
CNX 160115P00037000 P 01/15/16 37.0 8.60 9.05
CNX 160115P00040000 P 01/15/16 40.0 11.00 11.45
CNX 160115P00042000 P 01/15/16 42.0 12.75 13.15
CNX 160115P00045000 P 01/15/16 45.0 13.00 17.35
CNX 160115P00047000 P 01/15/16 47.0 15.20 19.00
CNX 160115P00050000 P 01/15/16 50.0 18.00 22.50
CNX 160115P00055000 P 01/15/16 55.0 23.00 27.50
CNX 160115P00060000 P 01/15/16 60.0 28.00 32.55
CNX 160115P00065000 P 01/15/16 65.0 32.85 37.50
CNX 170120C00018000 C 01/20/17 18.0 10.95 14.95
CNX 170120C00020000 C 01/20/17 20.0 10.80 12.55
CNX 170120C00023000 C 01/20/17 23.0 8.80 10.45
CNX 170120C00025000 C 01/20/17 25.0 7.55 9.20
CNX 170120C00028000 C 01/20/17 28.0 5.95 7.50
CNX 170120C00030000 C 01/20/17 30.0 5.00 6.50
CNX 170120C00033000 C 01/20/17 33.0 3.75 5.25
CNX 170120C00035000 C 01/20/17 35.0 3.05 4.50
CNX 170120C00037000 C 01/20/17 37.0 2.44 3.90
CNX 170120C00040000 C 01/20/17 40.0 1.71 3.10
CNX 170120C00042000 C 01/20/17 42.0 1.32 2.63
CNX 170120C00045000 C 01/20/17 45.0 0.87 2.11
CNX 170120C00047000 C 01/20/17 47.0 0.64 1.81
CNX 170120C00050000 C 01/20/17 50.0 0.38 1.42
CNX 170120C00055000 C 01/20/17 55.0 0.11 0.96
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.65
CNX 170120P00018000 P 01/20/17 18.0 0.91 1.67
CNX 170120P00020000 P 01/20/17 20.0 1.34 2.19
CNX 170120P00023000 P 01/20/17 23.0 2.66 3.10
CNX 170120P00025000 P 01/20/17 25.0 3.30 3.85
CNX 170120P00028000 P 01/20/17 28.0 4.55 5.20
CNX 170120P00030000 P 01/20/17 30.0 5.20 6.25
CNX 170120P00033000 P 01/20/17 33.0 6.85 8.05
CNX 170120P00035000 P 01/20/17 35.0 8.05 9.35
CNX 170120P00037000 P 01/20/17 37.0 9.40 10.80
CNX 170120P00040000 P 01/20/17 40.0 11.60 13.05
CNX 170120P00042000 P 01/20/17 42.0 13.15 14.65
CNX 170120P00045000 P 01/20/17 45.0 15.70 17.15
CNX 170120P00047000 P 01/20/17 47.0 17.45 18.85
CNX 170120P00050000 P 01/20/17 50.0 18.30 22.75
CNX 170120P00055000 P 01/20/17 55.0 23.25 27.90
CNX 170120P00060000 P 01/20/17 60.0 28.00 32.50

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved