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 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 141018C00020000 C 10/18/14 20.0 16.00 18.10
CNX 141018C00021000 C 10/18/14 21.0 14.65 18.00
CNX 141018C00023000 C 10/18/14 23.0 13.60 15.20
CNX 141018C00024000 C 10/18/14 24.0 12.60 14.05
CNX 141018C00025000 C 10/18/14 25.0 10.65 13.20
CNX 141018C00026000 C 10/18/14 26.0 10.80 12.15
CNX 141018C00027000 C 10/18/14 27.0 10.00 11.10
CNX 141018C00028000 C 10/18/14 28.0 9.55 10.05
CNX 141018C00029000 C 10/18/14 29.0 8.40 9.05
CNX 141018C00030000 C 10/18/14 30.0 7.40 8.05
CNX 141018C00031000 C 10/18/14 31.0 6.40 7.05
CNX 141018C00032000 C 10/18/14 32.0 5.40 6.05
CNX 141018C00033000 C 10/18/14 33.0 4.45 5.05
CNX 141018C00034000 C 10/18/14 34.0 3.45 4.10
CNX 141018C00035000 C 10/18/14 35.0 2.57 3.15
CNX 141018C00036000 C 10/18/14 36.0 2.05 2.22
CNX 141018C00037000 C 10/18/14 37.0 1.32 1.37
CNX 141018C00038000 C 10/18/14 38.0 0.74 0.77
CNX 141018C00039000 C 10/18/14 39.0 0.36 0.41
CNX 141018C00040000 C 10/18/14 40.0 0.17 0.20
CNX 141018C00041000 C 10/18/14 41.0 0.05 0.11
CNX 141018C00042000 C 10/18/14 42.0 0.02 0.08
CNX 141018C00043000 C 10/18/14 43.0 0.01 0.06
CNX 141018C00044000 C 10/18/14 44.0 0.00 0.04
CNX 141018C00045000 C 10/18/14 45.0 0.00 0.04
CNX 141018C00046000 C 10/18/14 46.0 0.00 0.04
CNX 141018C00047000 C 10/18/14 47.0 0.00 0.04
CNX 141018C00048000 C 10/18/14 48.0 0.00 0.03
CNX 141018C00049000 C 10/18/14 49.0 0.00 0.03
CNX 141018C00050000 C 10/18/14 50.0 0.00 0.03
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 0.03
CNX 141018P00025000 P 10/18/14 25.0 0.00 0.03
CNX 141018P00026000 P 10/18/14 26.0 0.00 0.03
CNX 141018P00027000 P 10/18/14 27.0 0.00 0.04
CNX 141018P00028000 P 10/18/14 28.0 0.00 0.04
CNX 141018P00029000 P 10/18/14 29.0 0.00 0.05
CNX 141018P00030000 P 10/18/14 30.0 0.00 0.06
CNX 141018P00031000 P 10/18/14 31.0 0.01 0.07
CNX 141018P00032000 P 10/18/14 32.0 0.02 0.08
CNX 141018P00033000 P 10/18/14 33.0 0.04 0.09
CNX 141018P00034000 P 10/18/14 34.0 0.07 0.11
CNX 141018P00035000 P 10/18/14 35.0 0.11 0.16
CNX 141018P00036000 P 10/18/14 36.0 0.20 0.25
CNX 141018P00037000 P 10/18/14 37.0 0.44 0.48
CNX 141018P00038000 P 10/18/14 38.0 0.85 0.89
CNX 141018P00039000 P 10/18/14 39.0 1.47 1.54
CNX 141018P00040000 P 10/18/14 40.0 2.18 2.45
CNX 141018P00041000 P 10/18/14 41.0 3.05 3.45
CNX 141018P00042000 P 10/18/14 42.0 4.00 4.45
CNX 141018P00043000 P 10/18/14 43.0 4.95 5.45
CNX 141018P00044000 P 10/18/14 44.0 5.95 6.45
CNX 141018P00045000 P 10/18/14 45.0 6.95 7.45
CNX 141018P00046000 P 10/18/14 46.0 7.95 8.45
CNX 141018P00047000 P 10/18/14 47.0 8.80 9.45
CNX 141018P00048000 P 10/18/14 48.0 9.90 10.45
CNX 141018P00049000 P 10/18/14 49.0 10.85 11.45
CNX 141018P00050000 P 10/18/14 50.0 11.85 12.45
CNX 141018P00055000 P 10/18/14 55.0 15.35 17.45
CNX 141018P00060000 P 10/18/14 60.0 20.85 22.45
CNX 141122C00030000 C 11/22/14 30.0 7.25 8.15
CNX 141122C00031000 C 11/22/14 31.0 6.30 7.15
CNX 141122C00032000 C 11/22/14 32.0 5.35 6.25
CNX 141122C00033000 C 11/22/14 33.0 4.45 5.30
CNX 141122C00034000 C 11/22/14 34.0 4.10 4.35
CNX 141122C00035000 C 11/22/14 35.0 3.25 3.55
CNX 141122C00036000 C 11/22/14 36.0 2.51 2.75
CNX 141122C00037000 C 11/22/14 37.0 1.95 2.09
CNX 141122C00038000 C 11/22/14 38.0 1.44 1.52
CNX 141122C00039000 C 11/22/14 39.0 1.00 1.07
CNX 141122C00040000 C 11/22/14 40.0 0.62 0.74
CNX 141122C00041000 C 11/22/14 41.0 0.43 0.48
CNX 141122C00042000 C 11/22/14 42.0 0.25 0.32
CNX 141122C00043000 C 11/22/14 43.0 0.11 0.20
CNX 141122C00044000 C 11/22/14 44.0 0.06 0.14
CNX 141122C00045000 C 11/22/14 45.0 0.02 0.11
CNX 141122C00046000 C 11/22/14 46.0 0.01 0.09
CNX 141122P00030000 P 11/22/14 30.0 0.07 0.16
CNX 141122P00031000 P 11/22/14 31.0 0.10 0.18
CNX 141122P00032000 P 11/22/14 32.0 0.16 0.24
CNX 141122P00033000 P 11/22/14 33.0 0.23 0.33
CNX 141122P00034000 P 11/22/14 34.0 0.34 0.46
CNX 141122P00035000 P 11/22/14 35.0 0.51 0.65
CNX 141122P00036000 P 11/22/14 36.0 0.77 0.84
CNX 141122P00037000 P 11/22/14 37.0 1.13 1.19
CNX 141122P00038000 P 11/22/14 38.0 1.55 1.65
CNX 141122P00039000 P 11/22/14 39.0 2.11 2.22
CNX 141122P00040000 P 11/22/14 40.0 2.77 2.98
CNX 141122P00041000 P 11/22/14 41.0 3.50 3.70
CNX 141122P00042000 P 11/22/14 42.0 4.25 4.90
CNX 141122P00043000 P 11/22/14 43.0 5.15 6.00
CNX 141122P00044000 P 11/22/14 44.0 6.05 6.95
CNX 141122P00045000 P 11/22/14 45.0 7.05 7.95
CNX 141122P00046000 P 11/22/14 46.0 8.00 8.95
CNX 150117C00015000 C 01/17/15 15.0 21.50 23.10
CNX 150117C00018000 C 01/17/15 18.0 17.75 21.00
CNX 150117C00020000 C 01/17/15 20.0 16.90 18.15
CNX 150117C00021000 C 01/17/15 21.0 16.10 17.10
CNX 150117C00023000 C 01/17/15 23.0 14.20 15.10
CNX 150117C00024000 C 01/17/15 24.0 13.20 14.10
CNX 150117C00025000 C 01/17/15 25.0 12.15 13.15
CNX 150117C00026000 C 01/17/15 26.0 11.15 12.15
CNX 150117C00027000 C 01/17/15 27.0 10.05 11.40
CNX 150117C00028000 C 01/17/15 28.0 9.05 10.25
CNX 150117C00029000 C 01/17/15 29.0 8.35 9.25
CNX 150117C00030000 C 01/17/15 30.0 7.20 8.30
CNX 150117C00031000 C 01/17/15 31.0 6.55 7.35
CNX 150117C00032000 C 01/17/15 32.0 5.85 6.40
CNX 150117C00033000 C 01/17/15 33.0 5.30 5.60
CNX 150117C00034000 C 01/17/15 34.0 4.55 4.80
CNX 150117C00035000 C 01/17/15 35.0 3.85 4.00
CNX 150117C00036000 C 01/17/15 36.0 3.00 3.30
CNX 150117C00037000 C 01/17/15 37.0 2.57 2.69
CNX 150117C00038000 C 01/17/15 38.0 2.04 2.13
CNX 150117C00039000 C 01/17/15 39.0 1.60 1.70
CNX 150117C00040000 C 01/17/15 40.0 1.21 1.30
CNX 150117C00041000 C 01/17/15 41.0 0.88 0.99
CNX 150117C00042000 C 01/17/15 42.0 0.64 0.74
CNX 150117C00043000 C 01/17/15 43.0 0.51 0.54
CNX 150117C00044000 C 01/17/15 44.0 0.25 0.40
CNX 150117C00045000 C 01/17/15 45.0 0.24 0.30
CNX 150117C00046000 C 01/17/15 46.0 0.09 0.21
CNX 150117C00047000 C 01/17/15 47.0 0.06 0.15
CNX 150117C00048000 C 01/17/15 48.0 0.03 0.12
CNX 150117C00049000 C 01/17/15 49.0 0.01 0.13
CNX 150117C00050000 C 01/17/15 50.0 0.02 0.09
CNX 150117C00055000 C 01/17/15 55.0 0.00 0.05
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.04
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.03
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 0.03 0.12
CNX 150117P00024000 P 01/17/15 24.0 0.04 0.13
CNX 150117P00025000 P 01/17/15 25.0 0.04 0.15
CNX 150117P00026000 P 01/17/15 26.0 0.06 0.17
CNX 150117P00027000 P 01/17/15 27.0 0.08 0.19
CNX 150117P00028000 P 01/17/15 28.0 0.13 0.21
CNX 150117P00029000 P 01/17/15 29.0 0.17 0.26
CNX 150117P00030000 P 01/17/15 30.0 0.22 0.33
CNX 150117P00031000 P 01/17/15 31.0 0.33 0.42
CNX 150117P00032000 P 01/17/15 32.0 0.42 0.53
CNX 150117P00033000 P 01/17/15 33.0 0.58 0.68
CNX 150117P00034000 P 01/17/15 34.0 0.76 0.87
CNX 150117P00035000 P 01/17/15 35.0 0.99 1.14
CNX 150117P00036000 P 01/17/15 36.0 1.33 1.38
CNX 150117P00037000 P 01/17/15 37.0 1.71 1.77
CNX 150117P00038000 P 01/17/15 38.0 2.18 2.24
CNX 150117P00039000 P 01/17/15 39.0 2.69 2.82
CNX 150117P00040000 P 01/17/15 40.0 3.30 3.45
CNX 150117P00041000 P 01/17/15 41.0 3.95 4.15
CNX 150117P00042000 P 01/17/15 42.0 4.70 4.90
CNX 150117P00043000 P 01/17/15 43.0 5.50 5.75
CNX 150117P00044000 P 01/17/15 44.0 6.30 6.95
CNX 150117P00045000 P 01/17/15 45.0 7.25 8.10
CNX 150117P00046000 P 01/17/15 46.0 8.10 9.25
CNX 150117P00047000 P 01/17/15 47.0 9.10 10.00
CNX 150117P00048000 P 01/17/15 48.0 10.05 10.95
CNX 150117P00049000 P 01/17/15 49.0 11.00 11.95
CNX 150117P00050000 P 01/17/15 50.0 12.00 13.00
CNX 150117P00055000 P 01/17/15 55.0 17.00 17.95
CNX 150117P00060000 P 01/17/15 60.0 21.85 23.25
CNX 150417C00020000 C 04/17/15 20.0 17.05 18.20
CNX 150417C00021000 C 04/17/15 21.0 16.05 17.30
CNX 150417C00023000 C 04/17/15 23.0 14.10 15.20
CNX 150417C00024000 C 04/17/15 24.0 13.15 14.20
CNX 150417C00025000 C 04/17/15 25.0 11.80 13.25
CNX 150417C00026000 C 04/17/15 26.0 11.30 12.30
CNX 150417C00027000 C 04/17/15 27.0 10.05 11.40
CNX 150417C00028000 C 04/17/15 28.0 9.25 10.45
CNX 150417C00029000 C 04/17/15 29.0 8.55 9.55
CNX 150417C00030000 C 04/17/15 30.0 7.80 8.70
CNX 150417C00031000 C 04/17/15 31.0 7.45 7.85
CNX 150417C00032000 C 04/17/15 32.0 6.75 6.90
CNX 150417C00033000 C 04/17/15 33.0 5.95 6.20
CNX 150417C00034000 C 04/17/15 34.0 5.25 5.45
CNX 150417C00035000 C 04/17/15 35.0 4.60 4.70
CNX 150417C00036000 C 04/17/15 36.0 3.90 4.15
CNX 150417C00037000 C 04/17/15 37.0 3.40 3.55
CNX 150417C00038000 C 04/17/15 38.0 2.89 3.05
CNX 150417C00039000 C 04/17/15 39.0 2.42 2.58
CNX 150417C00040000 C 04/17/15 40.0 1.96 2.12
CNX 150417C00041000 C 04/17/15 41.0 1.60 1.78
CNX 150417C00042000 C 04/17/15 42.0 1.20 1.47
CNX 150417C00043000 C 04/17/15 43.0 1.00 1.21
CNX 150417C00044000 C 04/17/15 44.0 0.75 1.00
CNX 150417C00045000 C 04/17/15 45.0 0.59 0.74
CNX 150417C00046000 C 04/17/15 46.0 0.43 0.59
CNX 150417C00047000 C 04/17/15 47.0 0.33 0.50
CNX 150417C00048000 C 04/17/15 48.0 0.25 0.43
CNX 150417C00049000 C 04/17/15 49.0 0.18 0.36
CNX 150417C00050000 C 04/17/15 50.0 0.13 0.31
CNX 150417C00055000 C 04/17/15 55.0 0.02 0.14
CNX 150417P00020000 P 04/17/15 20.0 0.05 0.17
CNX 150417P00021000 P 04/17/15 21.0 0.05 0.19
CNX 150417P00023000 P 04/17/15 23.0 0.07 0.24
CNX 150417P00024000 P 04/17/15 24.0 0.10 0.26
CNX 150417P00025000 P 04/17/15 25.0 0.14 0.29
CNX 150417P00026000 P 04/17/15 26.0 0.20 0.35
CNX 150417P00027000 P 04/17/15 27.0 0.27 0.43
CNX 150417P00028000 P 04/17/15 28.0 0.36 0.51
CNX 150417P00029000 P 04/17/15 29.0 0.47 0.63
CNX 150417P00030000 P 04/17/15 30.0 0.61 0.75
CNX 150417P00031000 P 04/17/15 31.0 0.77 0.89
CNX 150417P00032000 P 04/17/15 32.0 0.97 1.09
CNX 150417P00033000 P 04/17/15 33.0 1.17 1.30
CNX 150417P00034000 P 04/17/15 34.0 1.45 1.61
CNX 150417P00035000 P 04/17/15 35.0 1.73 1.94
CNX 150417P00036000 P 04/17/15 36.0 2.11 2.33
CNX 150417P00037000 P 04/17/15 37.0 2.56 2.66
CNX 150417P00038000 P 04/17/15 38.0 3.00 3.15
CNX 150417P00039000 P 04/17/15 39.0 3.50 3.70
CNX 150417P00040000 P 04/17/15 40.0 4.10 4.25
CNX 150417P00041000 P 04/17/15 41.0 4.75 4.95
CNX 150417P00042000 P 04/17/15 42.0 5.40 5.70
CNX 150417P00043000 P 04/17/15 43.0 6.15 6.35
CNX 150417P00044000 P 04/17/15 44.0 6.90 7.20
CNX 150417P00045000 P 04/17/15 45.0 7.70 8.05
CNX 150417P00046000 P 04/17/15 46.0 8.55 9.40
CNX 150417P00047000 P 04/17/15 47.0 9.40 10.45
CNX 150417P00048000 P 04/17/15 48.0 10.30 11.35
CNX 150417P00049000 P 04/17/15 49.0 11.20 12.25
CNX 150417P00050000 P 04/17/15 50.0 12.20 13.20
CNX 150417P00055000 P 04/17/15 55.0 17.00 18.20
CNX 160115C00018000 C 01/15/16 18.0 17.65 21.30
CNX 160115C00020000 C 01/15/16 20.0 15.85 19.40
CNX 160115C00023000 C 01/15/16 23.0 13.25 15.65
CNX 160115C00025000 C 01/15/16 25.0 11.60 13.85
CNX 160115C00028000 C 01/15/16 28.0 10.90 11.35
CNX 160115C00030000 C 01/15/16 30.0 9.40 9.85
CNX 160115C00032000 C 01/15/16 32.0 7.95 8.35
CNX 160115C00035000 C 01/15/16 35.0 6.10 6.45
CNX 160115C00037000 C 01/15/16 37.0 5.00 5.35
CNX 160115C00040000 C 01/15/16 40.0 3.65 3.95
CNX 160115C00042000 C 01/15/16 42.0 2.86 3.20
CNX 160115C00045000 C 01/15/16 45.0 1.97 2.28
CNX 160115C00047000 C 01/15/16 47.0 1.50 1.83
CNX 160115C00050000 C 01/15/16 50.0 0.97 1.31
CNX 160115C00055000 C 01/15/16 55.0 0.45 0.76
CNX 160115C00060000 C 01/15/16 60.0 0.19 0.43
CNX 160115C00065000 C 01/15/16 65.0 0.07 0.25
CNX 160115P00018000 P 01/15/16 18.0 0.15 0.33
CNX 160115P00020000 P 01/15/16 20.0 0.24 0.45
CNX 160115P00023000 P 01/15/16 23.0 0.53 0.69
CNX 160115P00025000 P 01/15/16 25.0 0.71 0.98
CNX 160115P00028000 P 01/15/16 28.0 1.24 1.52
CNX 160115P00030000 P 01/15/16 30.0 1.71 2.00
CNX 160115P00032000 P 01/15/16 32.0 2.26 2.59
CNX 160115P00035000 P 01/15/16 35.0 3.35 3.70
CNX 160115P00037000 P 01/15/16 37.0 4.25 4.60
CNX 160115P00040000 P 01/15/16 40.0 5.75 6.20
CNX 160115P00042000 P 01/15/16 42.0 7.05 7.45
CNX 160115P00045000 P 01/15/16 45.0 9.05 9.55
CNX 160115P00047000 P 01/15/16 47.0 10.60 11.05
CNX 160115P00050000 P 01/15/16 50.0 12.90 13.50
CNX 160115P00055000 P 01/15/16 55.0 17.40 19.00
CNX 160115P00060000 P 01/15/16 60.0 21.45 24.70
CNX 160115P00065000 P 01/15/16 65.0 26.20 29.60
CNX 170120C00020000 C 01/20/17 20.0 16.35 20.25
CNX 170120C00023000 C 01/20/17 23.0 13.50 17.15
CNX 170120C00025000 C 01/20/17 25.0 11.80 15.45
CNX 170120C00028000 C 01/20/17 28.0 11.80 12.75
CNX 170120C00030000 C 01/20/17 30.0 10.50 11.35
CNX 170120C00033000 C 01/20/17 33.0 8.65 9.55
CNX 170120C00035000 C 01/20/17 35.0 7.60 8.45
CNX 170120C00037000 C 01/20/17 37.0 6.60 7.45
CNX 170120C00040000 C 01/20/17 40.0 5.25 6.45
CNX 170120C00042000 C 01/20/17 42.0 4.45 5.35
CNX 170120C00045000 C 01/20/17 45.0 3.45 4.30
CNX 170120C00047000 C 01/20/17 47.0 2.81 3.65
CNX 170120C00050000 C 01/20/17 50.0 2.10 2.93
CNX 170120C00055000 C 01/20/17 55.0 1.20 1.99
CNX 170120P00020000 P 01/20/17 20.0 0.56 1.10
CNX 170120P00023000 P 01/20/17 23.0 1.01 1.59
CNX 170120P00025000 P 01/20/17 25.0 1.41 2.01
CNX 170120P00028000 P 01/20/17 28.0 2.16 2.86
CNX 170120P00030000 P 01/20/17 30.0 2.72 3.55
CNX 170120P00033000 P 01/20/17 33.0 3.85 4.70
CNX 170120P00035000 P 01/20/17 35.0 4.70 5.65
CNX 170120P00037000 P 01/20/17 37.0 5.65 6.60
CNX 170120P00040000 P 01/20/17 40.0 7.25 7.95
CNX 170120P00042000 P 01/20/17 42.0 8.45 9.15
CNX 170120P00045000 P 01/20/17 45.0 10.35 11.50
CNX 170120P00047000 P 01/20/17 47.0 11.80 12.90
CNX 170120P00050000 P 01/20/17 50.0 14.05 15.15
CNX 170120P00055000 P 01/20/17 55.0 18.25 19.15

OPRA data is delayed 15 minutes.