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 Sep 16 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140920C00032000 C 09/20/14 32.0 6.65 7.35
CNX 140920C00033000 C 09/20/14 33.0 5.65 6.35
CNX 140920C00034000 C 09/20/14 34.0 4.70 5.35
CNX 140920C00035000 C 09/20/14 35.0 3.70 4.35
CNX 140920C00036000 C 09/20/14 36.0 2.71 3.35
CNX 140920C00037000 C 09/20/14 37.0 1.75 2.36
CNX 140920C00038000 C 09/20/14 38.0 0.90 1.33
CNX 140920C00039000 C 09/20/14 39.0 0.44 0.48
CNX 140920C00040000 C 09/20/14 40.0 0.09 0.13
CNX 140920C00041000 C 09/20/14 41.0 0.00 0.04
CNX 140920C00042000 C 09/20/14 42.0 0.01 0.09
CNX 140920C00043000 C 09/20/14 43.0 0.00 0.09
CNX 140920C00044000 C 09/20/14 44.0 0.00 0.08
CNX 140920C00045000 C 09/20/14 45.0 0.00 0.08
CNX 140920C00046000 C 09/20/14 46.0 0.00 0.09
CNX 140920C00047000 C 09/20/14 47.0 0.00 0.09
CNX 140920C00048000 C 09/20/14 48.0 0.00 0.09
CNX 140920C00049000 C 09/20/14 49.0 0.00 0.08
CNX 140920C00050000 C 09/20/14 50.0 0.00 0.08
CNX 140920C00055000 C 09/20/14 55.0 0.00 0.08
CNX 140920P00032000 P 09/20/14 32.0 0.00 0.05
CNX 140920P00033000 P 09/20/14 33.0 0.00 0.09
CNX 140920P00034000 P 09/20/14 34.0 0.00 0.09
CNX 140920P00035000 P 09/20/14 35.0 0.00 0.09
CNX 140920P00036000 P 09/20/14 36.0 0.00 0.09
CNX 140920P00037000 P 09/20/14 37.0 0.02 0.11
CNX 140920P00038000 P 09/20/14 38.0 0.07 0.15
CNX 140920P00039000 P 09/20/14 39.0 0.29 0.34
CNX 140920P00040000 P 09/20/14 40.0 0.92 0.98
CNX 140920P00041000 P 09/20/14 41.0 1.71 2.32
CNX 140920P00042000 P 09/20/14 42.0 2.67 3.35
CNX 140920P00043000 P 09/20/14 43.0 3.70 4.35
CNX 140920P00044000 P 09/20/14 44.0 4.65 5.35
CNX 140920P00045000 P 09/20/14 45.0 5.65 6.35
CNX 140920P00046000 P 09/20/14 46.0 6.65 7.35
CNX 140920P00047000 P 09/20/14 47.0 7.65 8.10
CNX 140920P00048000 P 09/20/14 48.0 8.65 9.10
CNX 140920P00049000 P 09/20/14 49.0 9.45 10.80
CNX 140920P00050000 P 09/20/14 50.0 10.65 11.10
CNX 140920P00055000 P 09/20/14 55.0 15.65 16.10
CNX 141018C00020000 C 10/18/14 20.0 17.85 19.45
CNX 141018C00021000 C 10/18/14 21.0 16.30 18.45
CNX 141018C00023000 C 10/18/14 23.0 14.90 16.45
CNX 141018C00024000 C 10/18/14 24.0 13.80 15.40
CNX 141018C00025000 C 10/18/14 25.0 12.80 14.40
CNX 141018C00026000 C 10/18/14 26.0 12.05 13.35
CNX 141018C00027000 C 10/18/14 27.0 10.90 12.40
CNX 141018C00028000 C 10/18/14 28.0 10.60 11.35
CNX 141018C00029000 C 10/18/14 29.0 9.60 10.35
CNX 141018C00030000 C 10/18/14 30.0 8.60 9.40
CNX 141018C00031000 C 10/18/14 31.0 7.65 8.40
CNX 141018C00032000 C 10/18/14 32.0 6.65 7.40
CNX 141018C00033000 C 10/18/14 33.0 5.70 6.40
CNX 141018C00034000 C 10/18/14 34.0 4.75 5.45
CNX 141018C00035000 C 10/18/14 35.0 3.80 4.50
CNX 141018C00036000 C 10/18/14 36.0 3.35 3.55
CNX 141018C00037000 C 10/18/14 37.0 2.51 2.69
CNX 141018C00038000 C 10/18/14 38.0 1.77 1.92
CNX 141018C00039000 C 10/18/14 39.0 1.16 1.28
CNX 141018C00040000 C 10/18/14 40.0 0.71 0.79
CNX 141018C00041000 C 10/18/14 41.0 0.39 0.45
CNX 141018C00042000 C 10/18/14 42.0 0.20 0.25
CNX 141018C00043000 C 10/18/14 43.0 0.10 0.14
CNX 141018C00044000 C 10/18/14 44.0 0.05 0.10
CNX 141018C00045000 C 10/18/14 45.0 0.01 0.07
CNX 141018C00046000 C 10/18/14 46.0 0.00 0.05
CNX 141018C00047000 C 10/18/14 47.0 0.00 0.05
CNX 141018C00048000 C 10/18/14 48.0 0.00 0.04
CNX 141018C00049000 C 10/18/14 49.0 0.00 0.04
CNX 141018C00050000 C 10/18/14 50.0 0.00 0.04
CNX 141018C00055000 C 10/18/14 55.0 0.00 0.03
CNX 141018C00060000 C 10/18/14 60.0 0.00 0.03
CNX 141018P00020000 P 10/18/14 20.0 0.00 0.03
CNX 141018P00021000 P 10/18/14 21.0 0.00 0.03
CNX 141018P00023000 P 10/18/14 23.0 0.00 0.03
CNX 141018P00024000 P 10/18/14 24.0 0.00 0.04
CNX 141018P00025000 P 10/18/14 25.0 0.00 0.04
CNX 141018P00026000 P 10/18/14 26.0 0.00 0.04
CNX 141018P00027000 P 10/18/14 27.0 0.00 0.05
CNX 141018P00028000 P 10/18/14 28.0 0.01 0.06
CNX 141018P00029000 P 10/18/14 29.0 0.01 0.07
CNX 141018P00030000 P 10/18/14 30.0 0.01 0.08
CNX 141018P00031000 P 10/18/14 31.0 0.02 0.09
CNX 141018P00032000 P 10/18/14 32.0 0.02 0.11
CNX 141018P00033000 P 10/18/14 33.0 0.04 0.11
CNX 141018P00034000 P 10/18/14 34.0 0.08 0.14
CNX 141018P00035000 P 10/18/14 35.0 0.12 0.20
CNX 141018P00036000 P 10/18/14 36.0 0.21 0.27
CNX 141018P00037000 P 10/18/14 37.0 0.36 0.40
CNX 141018P00038000 P 10/18/14 38.0 0.61 0.64
CNX 141018P00039000 P 10/18/14 39.0 0.99 1.04
CNX 141018P00040000 P 10/18/14 40.0 1.53 1.58
CNX 141018P00041000 P 10/18/14 41.0 2.12 2.29
CNX 141018P00042000 P 10/18/14 42.0 2.91 3.10
CNX 141018P00043000 P 10/18/14 43.0 3.75 4.45
CNX 141018P00044000 P 10/18/14 44.0 4.70 5.45
CNX 141018P00045000 P 10/18/14 45.0 5.70 6.45
CNX 141018P00046000 P 10/18/14 46.0 6.65 7.45
CNX 141018P00047000 P 10/18/14 47.0 7.65 8.10
CNX 141018P00048000 P 10/18/14 48.0 8.65 9.10
CNX 141018P00049000 P 10/18/14 49.0 9.65 10.10
CNX 141018P00050000 P 10/18/14 50.0 10.65 11.10
CNX 141018P00055000 P 10/18/14 55.0 15.00 16.10
CNX 141018P00060000 P 10/18/14 60.0 20.45 21.10
CNX 150117C00015000 C 01/17/15 15.0 23.20 24.50
CNX 150117C00018000 C 01/17/15 18.0 19.95 21.40
CNX 150117C00020000 C 01/17/15 20.0 18.35 19.40
CNX 150117C00021000 C 01/17/15 21.0 17.30 18.40
CNX 150117C00023000 C 01/17/15 23.0 15.35 16.40
CNX 150117C00024000 C 01/17/15 24.0 14.30 15.45
CNX 150117C00025000 C 01/17/15 25.0 13.55 14.50
CNX 150117C00026000 C 01/17/15 26.0 12.35 13.60
CNX 150117C00027000 C 01/17/15 27.0 11.55 12.55
CNX 150117C00028000 C 01/17/15 28.0 10.60 11.55
CNX 150117C00029000 C 01/17/15 29.0 9.60 10.60
CNX 150117C00030000 C 01/17/15 30.0 8.75 9.55
CNX 150117C00031000 C 01/17/15 31.0 7.80 8.65
CNX 150117C00032000 C 01/17/15 32.0 6.85 7.80
CNX 150117C00033000 C 01/17/15 33.0 6.05 6.85
CNX 150117C00034000 C 01/17/15 34.0 5.75 6.00
CNX 150117C00035000 C 01/17/15 35.0 4.90 5.20
CNX 150117C00036000 C 01/17/15 36.0 4.20 4.45
CNX 150117C00037000 C 01/17/15 37.0 3.50 3.70
CNX 150117C00038000 C 01/17/15 38.0 2.91 3.10
CNX 150117C00039000 C 01/17/15 39.0 2.34 2.50
CNX 150117C00040000 C 01/17/15 40.0 1.89 1.96
CNX 150117C00041000 C 01/17/15 41.0 1.47 1.58
CNX 150117C00042000 C 01/17/15 42.0 1.12 1.23
CNX 150117C00043000 C 01/17/15 43.0 0.76 0.94
CNX 150117C00044000 C 01/17/15 44.0 0.63 0.71
CNX 150117C00045000 C 01/17/15 45.0 0.43 0.53
CNX 150117C00046000 C 01/17/15 46.0 0.30 0.39
CNX 150117C00047000 C 01/17/15 47.0 0.19 0.29
CNX 150117C00048000 C 01/17/15 48.0 0.11 0.24
CNX 150117C00049000 C 01/17/15 49.0 0.06 0.18
CNX 150117C00050000 C 01/17/15 50.0 0.07 0.14
CNX 150117C00055000 C 01/17/15 55.0 0.01 0.05
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.04
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.04
CNX 150117P00018000 P 01/17/15 18.0 0.00 0.05
CNX 150117P00020000 P 01/17/15 20.0 0.01 0.07
CNX 150117P00021000 P 01/17/15 21.0 0.02 0.08
CNX 150117P00023000 P 01/17/15 23.0 0.05 0.12
CNX 150117P00024000 P 01/17/15 24.0 0.05 0.14
CNX 150117P00025000 P 01/17/15 25.0 0.04 0.16
CNX 150117P00026000 P 01/17/15 26.0 0.06 0.18
CNX 150117P00027000 P 01/17/15 27.0 0.07 0.20
CNX 150117P00028000 P 01/17/15 28.0 0.10 0.22
CNX 150117P00029000 P 01/17/15 29.0 0.16 0.27
CNX 150117P00030000 P 01/17/15 30.0 0.20 0.33
CNX 150117P00031000 P 01/17/15 31.0 0.28 0.40
CNX 150117P00032000 P 01/17/15 32.0 0.34 0.50
CNX 150117P00033000 P 01/17/15 33.0 0.48 0.59
CNX 150117P00034000 P 01/17/15 34.0 0.64 0.72
CNX 150117P00035000 P 01/17/15 35.0 0.83 0.90
CNX 150117P00036000 P 01/17/15 36.0 1.06 1.14
CNX 150117P00037000 P 01/17/15 37.0 1.37 1.49
CNX 150117P00038000 P 01/17/15 38.0 1.75 1.87
CNX 150117P00039000 P 01/17/15 39.0 2.19 2.28
CNX 150117P00040000 P 01/17/15 40.0 2.69 2.75
CNX 150117P00041000 P 01/17/15 41.0 3.25 3.45
CNX 150117P00042000 P 01/17/15 42.0 3.90 4.10
CNX 150117P00043000 P 01/17/15 43.0 4.55 4.80
CNX 150117P00044000 P 01/17/15 44.0 5.35 5.60
CNX 150117P00045000 P 01/17/15 45.0 6.20 6.40
CNX 150117P00046000 P 01/17/15 46.0 7.05 7.65
CNX 150117P00047000 P 01/17/15 47.0 7.95 8.75
CNX 150117P00048000 P 01/17/15 48.0 8.80 9.70
CNX 150117P00049000 P 01/17/15 49.0 9.75 10.80
CNX 150117P00050000 P 01/17/15 50.0 10.75 11.90
CNX 150117P00055000 P 01/17/15 55.0 15.65 16.75
CNX 150117P00060000 P 01/17/15 60.0 20.70 21.90
CNX 150417C00020000 C 04/17/15 20.0 18.00 19.45
CNX 150417C00021000 C 04/17/15 21.0 17.05 18.55
CNX 150417C00023000 C 04/17/15 23.0 15.05 16.50
CNX 150417C00024000 C 04/17/15 24.0 14.40 15.70
CNX 150417C00025000 C 04/17/15 25.0 13.45 14.70
CNX 150417C00026000 C 04/17/15 26.0 12.50 13.60
CNX 150417C00027000 C 04/17/15 27.0 11.55 12.80
CNX 150417C00028000 C 04/17/15 28.0 10.65 11.80
CNX 150417C00029000 C 04/17/15 29.0 9.85 10.80
CNX 150417C00030000 C 04/17/15 30.0 9.05 9.95
CNX 150417C00031000 C 04/17/15 31.0 8.25 9.05
CNX 150417C00032000 C 04/17/15 32.0 7.90 8.15
CNX 150417C00033000 C 04/17/15 33.0 7.10 7.40
CNX 150417C00034000 C 04/17/15 34.0 6.35 6.65
CNX 150417C00035000 C 04/17/15 35.0 5.55 5.90
CNX 150417C00036000 C 04/17/15 36.0 4.95 5.20
CNX 150417C00037000 C 04/17/15 37.0 4.30 4.55
CNX 150417C00038000 C 04/17/15 38.0 3.65 3.95
CNX 150417C00039000 C 04/17/15 39.0 3.20 3.35
CNX 150417C00040000 C 04/17/15 40.0 2.73 2.89
CNX 150417C00041000 C 04/17/15 41.0 2.24 2.39
CNX 150417C00042000 C 04/17/15 42.0 1.91 2.02
CNX 150417C00043000 C 04/17/15 43.0 1.50 1.66
CNX 150417C00044000 C 04/17/15 44.0 1.17 1.39
CNX 150417C00045000 C 04/17/15 45.0 0.93 1.19
CNX 150417C00046000 C 04/17/15 46.0 0.74 0.90
CNX 150417C00047000 C 04/17/15 47.0 0.55 0.78
CNX 150417C00048000 C 04/17/15 48.0 0.43 0.65
CNX 150417C00049000 C 04/17/15 49.0 0.32 0.54
CNX 150417C00050000 C 04/17/15 50.0 0.24 0.45
CNX 150417C00055000 C 04/17/15 55.0 0.05 0.17
CNX 150417P00020000 P 04/17/15 20.0 0.05 0.17
CNX 150417P00021000 P 04/17/15 21.0 0.06 0.20
CNX 150417P00023000 P 04/17/15 23.0 0.09 0.24
CNX 150417P00024000 P 04/17/15 24.0 0.10 0.27
CNX 150417P00025000 P 04/17/15 25.0 0.12 0.30
CNX 150417P00026000 P 04/17/15 26.0 0.17 0.35
CNX 150417P00027000 P 04/17/15 27.0 0.23 0.42
CNX 150417P00028000 P 04/17/15 28.0 0.30 0.50
CNX 150417P00029000 P 04/17/15 29.0 0.40 0.60
CNX 150417P00030000 P 04/17/15 30.0 0.52 0.72
CNX 150417P00031000 P 04/17/15 31.0 0.67 0.86
CNX 150417P00032000 P 04/17/15 32.0 0.85 0.95
CNX 150417P00033000 P 04/17/15 33.0 1.06 1.14
CNX 150417P00034000 P 04/17/15 34.0 1.29 1.38
CNX 150417P00035000 P 04/17/15 35.0 1.56 1.67
CNX 150417P00036000 P 04/17/15 36.0 1.87 1.99
CNX 150417P00037000 P 04/17/15 37.0 2.23 2.35
CNX 150417P00038000 P 04/17/15 38.0 2.59 2.78
CNX 150417P00039000 P 04/17/15 39.0 3.05 3.25
CNX 150417P00040000 P 04/17/15 40.0 3.55 3.75
CNX 150417P00041000 P 04/17/15 41.0 4.15 4.35
CNX 150417P00042000 P 04/17/15 42.0 4.70 4.95
CNX 150417P00043000 P 04/17/15 43.0 5.35 5.60
CNX 150417P00044000 P 04/17/15 44.0 6.15 6.30
CNX 150417P00045000 P 04/17/15 45.0 6.80 7.05
CNX 150417P00046000 P 04/17/15 46.0 7.60 7.85
CNX 150417P00047000 P 04/17/15 47.0 8.40 8.70
CNX 150417P00048000 P 04/17/15 48.0 9.25 9.55
CNX 150417P00049000 P 04/17/15 49.0 10.15 10.85
CNX 150417P00050000 P 04/17/15 50.0 11.05 12.10
CNX 150417P00055000 P 04/17/15 55.0 15.70 16.85
CNX 160115C00018000 C 01/15/16 18.0 19.25 22.45
CNX 160115C00020000 C 01/15/16 20.0 17.30 20.50
CNX 160115C00023000 C 01/15/16 23.0 14.65 17.80
CNX 160115C00025000 C 01/15/16 25.0 12.95 16.05
CNX 160115C00028000 C 01/15/16 28.0 11.15 12.55
CNX 160115C00030000 C 01/15/16 30.0 10.60 11.00
CNX 160115C00032000 C 01/15/16 32.0 9.15 9.55
CNX 160115C00035000 C 01/15/16 35.0 7.15 7.55
CNX 160115C00037000 C 01/15/16 37.0 5.95 6.40
CNX 160115C00040000 C 01/15/16 40.0 4.45 4.85
CNX 160115C00042000 C 01/15/16 42.0 3.60 3.90
CNX 160115C00045000 C 01/15/16 45.0 2.52 2.87
CNX 160115C00047000 C 01/15/16 47.0 1.96 2.31
CNX 160115C00050000 C 01/15/16 50.0 1.31 1.65
CNX 160115C00055000 C 01/15/16 55.0 0.63 0.92
CNX 160115C00060000 C 01/15/16 60.0 0.26 0.52
CNX 160115C00065000 C 01/15/16 65.0 0.11 0.30
CNX 160115P00018000 P 01/15/16 18.0 0.15 0.33
CNX 160115P00020000 P 01/15/16 20.0 0.23 0.42
CNX 160115P00023000 P 01/15/16 23.0 0.45 0.68
CNX 160115P00025000 P 01/15/16 25.0 0.67 0.93
CNX 160115P00028000 P 01/15/16 28.0 1.15 1.42
CNX 160115P00030000 P 01/15/16 30.0 1.58 1.85
CNX 160115P00032000 P 01/15/16 32.0 2.12 2.38
CNX 160115P00035000 P 01/15/16 35.0 3.15 3.35
CNX 160115P00037000 P 01/15/16 37.0 3.95 4.20
CNX 160115P00040000 P 01/15/16 40.0 5.45 5.65
CNX 160115P00042000 P 01/15/16 42.0 6.45 6.80
CNX 160115P00045000 P 01/15/16 45.0 8.45 8.75
CNX 160115P00047000 P 01/15/16 47.0 9.85 10.15
CNX 160115P00050000 P 01/15/16 50.0 12.10 12.50
CNX 160115P00055000 P 01/15/16 55.0 16.25 17.85
CNX 160115P00060000 P 01/15/16 60.0 20.05 23.10
CNX 160115P00065000 P 01/15/16 65.0 24.45 28.05
CNX 170120C00020000 C 01/20/17 20.0 17.90 21.10
CNX 170120C00023000 C 01/20/17 23.0 15.45 18.65
CNX 170120C00025000 C 01/20/17 25.0 13.90 17.10
CNX 170120C00028000 C 01/20/17 28.0 12.10 14.05
CNX 170120C00030000 C 01/20/17 30.0 10.75 13.50
CNX 170120C00033000 C 01/20/17 33.0 9.10 11.05
CNX 170120C00035000 C 01/20/17 35.0 8.05 9.90
CNX 170120C00037000 C 01/20/17 37.0 6.90 8.85
CNX 170120C00040000 C 01/20/17 40.0 5.50 7.45
CNX 170120C00042000 C 01/20/17 42.0 4.90 6.40
CNX 170120C00045000 C 01/20/17 45.0 3.80 5.05
CNX 170120C00047000 C 01/20/17 47.0 3.15 4.55
CNX 170120C00050000 C 01/20/17 50.0 1.94 3.85
CNX 170120C00055000 C 01/20/17 55.0 1.55 2.62
CNX 170120P00020000 P 01/20/17 20.0 0.61 1.32
CNX 170120P00023000 P 01/20/17 23.0 1.08 1.75
CNX 170120P00025000 P 01/20/17 25.0 1.49 2.09
CNX 170120P00028000 P 01/20/17 28.0 1.95 2.75
CNX 170120P00030000 P 01/20/17 30.0 2.25 3.45
CNX 170120P00033000 P 01/20/17 33.0 3.45 4.50
CNX 170120P00035000 P 01/20/17 35.0 4.15 5.30
CNX 170120P00037000 P 01/20/17 37.0 5.05 6.35
CNX 170120P00040000 P 01/20/17 40.0 7.00 8.00
CNX 170120P00042000 P 01/20/17 42.0 8.20 9.20
CNX 170120P00045000 P 01/20/17 45.0 9.75 11.20
CNX 170120P00047000 P 01/20/17 47.0 10.30 12.60
CNX 170120P00050000 P 01/20/17 50.0 12.45 14.70
CNX 170120P00055000 P 01/20/17 55.0 16.45 19.00

OPRA data is delayed 15 minutes.