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 (2015-06-05)Premium Content

Consol Energy Inc (CNX)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 150717C00014000 C 07/17/15 14.0 7.25 7.75
CNX 150717C00015000 C 07/17/15 15.0 6.25 6.75
CNX 150717C00016000 C 07/17/15 16.0 5.30 5.80
CNX 150717C00017000 C 07/17/15 17.0 4.30 4.75
CNX 150717C00018000 C 07/17/15 18.0 3.35 3.80
CNX 150717C00019000 C 07/17/15 19.0 2.52 2.93
CNX 150717C00020000 C 07/17/15 20.0 1.74 2.04
CNX 150717C00021000 C 07/17/15 21.0 1.08 1.15
CNX 150717C00022000 C 07/17/15 22.0 0.59 0.64
CNX 150717C00023000 C 07/17/15 23.0 0.29 0.34
CNX 150717C00024000 C 07/17/15 24.0 0.12 0.17
CNX 150717C00025000 C 07/17/15 25.0 0.07 0.10
CNX 150717C00026000 C 07/17/15 26.0 0.05 0.08
CNX 150717C00027000 C 07/17/15 27.0 0.01 0.13
CNX 150717C00028000 C 07/17/15 28.0 0.05 0.07
CNX 150717C00029000 C 07/17/15 29.0 0.00 0.08
CNX 150717C00030000 C 07/17/15 30.0 0.00 0.08
CNX 150717C00031000 C 07/17/15 31.0 0.00 0.15
CNX 150717C00032000 C 07/17/15 32.0 0.00 0.06
CNX 150717C00033000 C 07/17/15 33.0 0.00 0.18
CNX 150717C00034000 C 07/17/15 34.0 0.00 0.18
CNX 150717C00035000 C 07/17/15 35.0 0.00 0.18
CNX 150717C00036000 C 07/17/15 36.0 0.00 0.18
CNX 150717C00037000 C 07/17/15 37.0 0.00 0.18
CNX 150717C00038000 C 07/17/15 38.0 0.00 0.18
CNX 150717C00039000 C 07/17/15 39.0 0.00 0.18
CNX 150717C00040000 C 07/17/15 40.0 0.00 0.18
CNX 150717C00041000 C 07/17/15 41.0 0.00 0.18
CNX 150717C00042000 C 07/17/15 42.0 0.00 0.18
CNX 150717C00043000 C 07/17/15 43.0 0.00 0.18
CNX 150717C00044000 C 07/17/15 44.0 0.00 0.18
CNX 150717C00045000 C 07/17/15 45.0 0.00 0.18
CNX 150717C00046000 C 07/17/15 46.0 0.00 0.18
CNX 150717C00047000 C 07/17/15 47.0 0.00 0.18
CNX 150717C00048000 C 07/17/15 48.0 0.00 0.18
CNX 150717C00049000 C 07/17/15 49.0 0.00 0.18
CNX 150717C00050000 C 07/17/15 50.0 0.00 0.17
CNX 150717C00055000 C 07/17/15 55.0 0.00 0.17
CNX 150717P00014000 P 07/17/15 14.0 0.00 0.20
CNX 150717P00015000 P 07/17/15 15.0 0.01 0.21
CNX 150717P00016000 P 07/17/15 16.0 0.02 0.22
CNX 150717P00017000 P 07/17/15 17.0 0.10 0.18
CNX 150717P00018000 P 07/17/15 18.0 0.08 0.15
CNX 150717P00019000 P 07/17/15 19.0 0.21 0.25
CNX 150717P00020000 P 07/17/15 20.0 0.40 0.43
CNX 150717P00021000 P 07/17/15 21.0 0.69 0.77
CNX 150717P00022000 P 07/17/15 22.0 1.20 1.28
CNX 150717P00023000 P 07/17/15 23.0 1.86 2.12
CNX 150717P00024000 P 07/17/15 24.0 2.67 2.89
CNX 150717P00025000 P 07/17/15 25.0 3.40 3.90
CNX 150717P00026000 P 07/17/15 26.0 4.45 4.85
CNX 150717P00027000 P 07/17/15 27.0 5.30 5.80
CNX 150717P00028000 P 07/17/15 28.0 6.35 6.80
CNX 150717P00029000 P 07/17/15 29.0 7.30 7.80
CNX 150717P00030000 P 07/17/15 30.0 8.30 8.80
CNX 150717P00031000 P 07/17/15 31.0 9.30 9.80
CNX 150717P00032000 P 07/17/15 32.0 10.30 10.80
CNX 150717P00033000 P 07/17/15 33.0 11.35 11.80
CNX 150717P00034000 P 07/17/15 34.0 12.30 12.75
CNX 150717P00035000 P 07/17/15 35.0 13.30 13.75
CNX 150717P00036000 P 07/17/15 36.0 14.35 14.80
CNX 150717P00037000 P 07/17/15 37.0 15.35 15.80
CNX 150717P00038000 P 07/17/15 38.0 16.30 16.80
CNX 150717P00039000 P 07/17/15 39.0 17.35 17.80
CNX 150717P00040000 P 07/17/15 40.0 18.35 18.80
CNX 150717P00041000 P 07/17/15 41.0 19.35 19.80
CNX 150717P00042000 P 07/17/15 42.0 20.30 20.85
CNX 150717P00043000 P 07/17/15 43.0 21.35 21.75
CNX 150717P00044000 P 07/17/15 44.0 22.35 22.85
CNX 150717P00045000 P 07/17/15 45.0 23.30 23.85
CNX 150717P00046000 P 07/17/15 46.0 24.35 24.80
CNX 150717P00047000 P 07/17/15 47.0 25.30 25.85
CNX 150717P00048000 P 07/17/15 48.0 26.35 26.75
CNX 150717P00049000 P 07/17/15 49.0 27.35 27.90
CNX 150717P00050000 P 07/17/15 50.0 28.35 28.90
CNX 150717P00055000 P 07/17/15 55.0 33.30 33.85
CNX 150821C00014000 C 08/21/15 14.0 7.35 7.90
CNX 150821C00015000 C 08/21/15 15.0 6.40 6.95
CNX 150821C00016000 C 08/21/15 16.0 5.45 5.95
CNX 150821C00017000 C 08/21/15 17.0 4.60 5.10
CNX 150821C00018000 C 08/21/15 18.0 3.75 4.05
CNX 150821C00019000 C 08/21/15 19.0 3.00 3.25
CNX 150821C00020000 C 08/21/15 20.0 2.33 2.50
CNX 150821C00021000 C 08/21/15 21.0 1.71 1.82
CNX 150821C00022000 C 08/21/15 22.0 1.25 1.31
CNX 150821C00023000 C 08/21/15 23.0 0.83 0.91
CNX 150821C00024000 C 08/21/15 24.0 0.54 0.60
CNX 150821C00025000 C 08/21/15 25.0 0.35 0.39
CNX 150821C00026000 C 08/21/15 26.0 0.21 0.25
CNX 150821C00027000 C 08/21/15 27.0 0.13 0.16
CNX 150821C00028000 C 08/21/15 28.0 0.08 0.13
CNX 150821C00029000 C 08/21/15 29.0 0.04 0.10
CNX 150821C00030000 C 08/21/15 30.0 0.02 0.14
CNX 150821C00031000 C 08/21/15 31.0 0.02 0.12
CNX 150821C00032000 C 08/21/15 32.0 0.00 0.10
CNX 150821C00033000 C 08/21/15 33.0 0.00 0.08
CNX 150821P00014000 P 08/21/15 14.0 0.08 0.28
CNX 150821P00015000 P 08/21/15 15.0 0.17 0.27
CNX 150821P00016000 P 08/21/15 16.0 0.23 0.37
CNX 150821P00017000 P 08/21/15 17.0 0.35 0.40
CNX 150821P00018000 P 08/21/15 18.0 0.51 0.56
CNX 150821P00019000 P 08/21/15 19.0 0.73 0.79
CNX 150821P00020000 P 08/21/15 20.0 1.03 1.08
CNX 150821P00021000 P 08/21/15 21.0 1.42 1.50
CNX 150821P00022000 P 08/21/15 22.0 1.91 2.01
CNX 150821P00023000 P 08/21/15 23.0 2.51 2.62
CNX 150821P00024000 P 08/21/15 24.0 3.10 3.35
CNX 150821P00025000 P 08/21/15 25.0 3.90 4.15
CNX 150821P00026000 P 08/21/15 26.0 4.45 5.00
CNX 150821P00027000 P 08/21/15 27.0 5.40 5.95
CNX 150821P00028000 P 08/21/15 28.0 6.40 6.90
CNX 150821P00029000 P 08/21/15 29.0 7.25 7.85
CNX 150821P00030000 P 08/21/15 30.0 8.20 8.85
CNX 150821P00031000 P 08/21/15 31.0 9.40 9.85
CNX 150821P00032000 P 08/21/15 32.0 10.35 10.85
CNX 150821P00033000 P 08/21/15 33.0 11.35 11.85
CNX 151016C00013000 C 10/16/15 13.0 8.45 9.00
CNX 151016C00014000 C 10/16/15 14.0 7.55 8.10
CNX 151016C00015000 C 10/16/15 15.0 6.65 7.20
CNX 151016C00016000 C 10/16/15 16.0 5.80 6.35
CNX 151016C00017000 C 10/16/15 17.0 5.00 5.20
CNX 151016C00018000 C 10/16/15 18.0 4.25 4.40
CNX 151016C00019000 C 10/16/15 19.0 3.55 3.70
CNX 151016C00020000 C 10/16/15 20.0 2.95 3.05
CNX 151016C00021000 C 10/16/15 21.0 2.33 2.47
CNX 151016C00022000 C 10/16/15 22.0 1.85 1.97
CNX 151016C00023000 C 10/16/15 23.0 1.37 1.52
CNX 151016C00024000 C 10/16/15 24.0 1.09 1.19
CNX 151016C00025000 C 10/16/15 25.0 0.82 0.88
CNX 151016C00026000 C 10/16/15 26.0 0.58 0.67
CNX 151016C00027000 C 10/16/15 27.0 0.41 0.52
CNX 151016C00028000 C 10/16/15 28.0 0.27 0.39
CNX 151016C00029000 C 10/16/15 29.0 0.18 0.39
CNX 151016C00030000 C 10/16/15 30.0 0.11 0.25
CNX 151016C00031000 C 10/16/15 31.0 0.10 0.25
CNX 151016C00032000 C 10/16/15 32.0 0.05 0.20
CNX 151016C00033000 C 10/16/15 33.0 0.05 0.16
CNX 151016C00034000 C 10/16/15 34.0 0.00 0.13
CNX 151016C00035000 C 10/16/15 35.0 0.02 0.11
CNX 151016C00036000 C 10/16/15 36.0 0.00 0.09
CNX 151016C00037000 C 10/16/15 37.0 0.00 0.07
CNX 151016C00038000 C 10/16/15 38.0 0.00 0.06
CNX 151016C00039000 C 10/16/15 39.0 0.00 0.06
CNX 151016C00040000 C 10/16/15 40.0 0.00 0.05
CNX 151016C00041000 C 10/16/15 41.0 0.00 0.05
CNX 151016C00042000 C 10/16/15 42.0 0.00 0.05
CNX 151016C00043000 C 10/16/15 43.0 0.00 0.05
CNX 151016C00044000 C 10/16/15 44.0 0.00 0.05
CNX 151016C00045000 C 10/16/15 45.0 0.00 0.05
CNX 151016C00046000 C 10/16/15 46.0 0.00 0.04
CNX 151016C00047000 C 10/16/15 47.0 0.00 0.05
CNX 151016C00048000 C 10/16/15 48.0 0.00 0.04
CNX 151016C00049000 C 10/16/15 49.0 0.00 0.04
CNX 151016P00013000 P 10/16/15 13.0 0.18 0.38
CNX 151016P00014000 P 10/16/15 14.0 0.25 0.47
CNX 151016P00015000 P 10/16/15 15.0 0.36 0.58
CNX 151016P00016000 P 10/16/15 16.0 0.50 0.65
CNX 151016P00017000 P 10/16/15 17.0 0.67 0.85
CNX 151016P00018000 P 10/16/15 18.0 0.90 1.04
CNX 151016P00019000 P 10/16/15 19.0 1.17 1.32
CNX 151016P00020000 P 10/16/15 20.0 1.58 1.70
CNX 151016P00021000 P 10/16/15 21.0 2.02 2.11
CNX 151016P00022000 P 10/16/15 22.0 2.52 2.64
CNX 151016P00023000 P 10/16/15 23.0 3.00 3.25
CNX 151016P00024000 P 10/16/15 24.0 3.65 3.90
CNX 151016P00025000 P 10/16/15 25.0 4.35 4.60
CNX 151016P00026000 P 10/16/15 26.0 5.25 5.40
CNX 151016P00027000 P 10/16/15 27.0 6.00 6.25
CNX 151016P00028000 P 10/16/15 28.0 6.70 7.30
CNX 151016P00029000 P 10/16/15 29.0 7.60 8.10
CNX 151016P00030000 P 10/16/15 30.0 8.55 9.05
CNX 151016P00031000 P 10/16/15 31.0 9.40 9.95
CNX 151016P00032000 P 10/16/15 32.0 10.45 10.95
CNX 151016P00033000 P 10/16/15 33.0 11.40 11.90
CNX 151016P00034000 P 10/16/15 34.0 12.40 12.85
CNX 151016P00035000 P 10/16/15 35.0 13.40 13.85
CNX 151016P00036000 P 10/16/15 36.0 14.40 14.85
CNX 151016P00037000 P 10/16/15 37.0 15.40 15.85
CNX 151016P00038000 P 10/16/15 38.0 16.35 16.85
CNX 151016P00039000 P 10/16/15 39.0 17.35 17.90
CNX 151016P00040000 P 10/16/15 40.0 18.35 18.85
CNX 151016P00041000 P 10/16/15 41.0 19.40 19.85
CNX 151016P00042000 P 10/16/15 42.0 20.40 21.05
CNX 151016P00043000 P 10/16/15 43.0 21.40 22.05
CNX 151016P00044000 P 10/16/15 44.0 22.35 22.95
CNX 151016P00045000 P 10/16/15 45.0 23.35 24.05
CNX 151016P00046000 P 10/16/15 46.0 24.40 24.90
CNX 151016P00047000 P 10/16/15 47.0 25.40 26.05
CNX 151016P00048000 P 10/16/15 48.0 26.40 27.05
CNX 151016P00049000 P 10/16/15 49.0 27.40 27.95
CNX 160115C00011000 C 01/15/16 11.0 10.45 11.00
CNX 160115C00012000 C 01/15/16 12.0 9.55 10.25
CNX 160115C00013000 C 01/15/16 13.0 8.65 9.20
CNX 160115C00014000 C 01/15/16 14.0 7.80 8.35
CNX 160115C00015000 C 01/15/16 15.0 6.95 7.50
CNX 160115C00016000 C 01/15/16 16.0 6.20 6.55
CNX 160115C00017000 C 01/15/16 17.0 5.50 5.80
CNX 160115C00018000 C 01/15/16 18.0 4.80 5.10
CNX 160115C00019000 C 01/15/16 19.0 4.15 4.40
CNX 160115C00020000 C 01/15/16 20.0 3.55 3.80
CNX 160115C00021000 C 01/15/16 21.0 2.99 3.25
CNX 160115C00022000 C 01/15/16 22.0 2.49 2.76
CNX 160115C00023000 C 01/15/16 23.0 2.14 2.29
CNX 160115C00024000 C 01/15/16 24.0 1.72 1.92
CNX 160115C00025000 C 01/15/16 25.0 1.38 1.63
CNX 160115C00026000 C 01/15/16 26.0 1.00 1.33
CNX 160115C00027000 C 01/15/16 27.0 0.82 1.08
CNX 160115C00028000 C 01/15/16 28.0 0.58 0.89
CNX 160115C00029000 C 01/15/16 29.0 0.43 0.72
CNX 160115C00030000 C 01/15/16 30.0 0.31 0.61
CNX 160115C00031000 C 01/15/16 31.0 0.22 0.46
CNX 160115C00032000 C 01/15/16 32.0 0.15 0.41
CNX 160115C00033000 C 01/15/16 33.0 0.07 0.21
CNX 160115C00034000 C 01/15/16 34.0 0.06 0.29
CNX 160115C00035000 C 01/15/16 35.0 0.03 0.23
CNX 160115C00036000 C 01/15/16 36.0 0.00 0.20
CNX 160115C00037000 C 01/15/16 37.0 0.00 0.16
CNX 160115C00038000 C 01/15/16 38.0 0.00 0.13
CNX 160115C00039000 C 01/15/16 39.0 0.00 0.11
CNX 160115C00040000 C 01/15/16 40.0 0.05 0.10
CNX 160115C00041000 C 01/15/16 41.0 0.00 0.08
CNX 160115C00042000 C 01/15/16 42.0 0.00 0.11
CNX 160115C00043000 C 01/15/16 43.0 0.00 0.31
CNX 160115C00044000 C 01/15/16 44.0 0.00 0.31
CNX 160115C00045000 C 01/15/16 45.0 0.00 0.12
CNX 160115C00046000 C 01/15/16 46.0 0.00 0.30
CNX 160115C00047000 C 01/15/16 47.0 0.00 0.12
CNX 160115C00048000 C 01/15/16 48.0 0.00 0.30
CNX 160115C00049000 C 01/15/16 49.0 0.00 0.33
CNX 160115C00050000 C 01/15/16 50.0 0.00 0.12
CNX 160115C00055000 C 01/15/16 55.0 0.00 0.28
CNX 160115C00060000 C 01/15/16 60.0 0.00 0.13
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.13
CNX 160115P00011000 P 01/15/16 11.0 0.23 0.47
CNX 160115P00012000 P 01/15/16 12.0 0.32 0.54
CNX 160115P00013000 P 01/15/16 13.0 0.41 0.68
CNX 160115P00014000 P 01/15/16 14.0 0.55 0.80
CNX 160115P00015000 P 01/15/16 15.0 0.72 0.97
CNX 160115P00016000 P 01/15/16 16.0 0.91 1.17
CNX 160115P00017000 P 01/15/16 17.0 1.15 1.41
CNX 160115P00018000 P 01/15/16 18.0 1.44 1.70
CNX 160115P00019000 P 01/15/16 19.0 1.76 2.00
CNX 160115P00020000 P 01/15/16 20.0 2.23 2.47
CNX 160115P00021000 P 01/15/16 21.0 2.60 2.87
CNX 160115P00022000 P 01/15/16 22.0 3.10 3.40
CNX 160115P00023000 P 01/15/16 23.0 3.65 4.00
CNX 160115P00024000 P 01/15/16 24.0 4.35 4.60
CNX 160115P00025000 P 01/15/16 25.0 5.00 5.20
CNX 160115P00026000 P 01/15/16 26.0 5.70 5.95
CNX 160115P00027000 P 01/15/16 27.0 6.40 6.70
CNX 160115P00028000 P 01/15/16 28.0 7.25 7.60
CNX 160115P00029000 P 01/15/16 29.0 8.05 8.40
CNX 160115P00030000 P 01/15/16 30.0 8.95 9.30
CNX 160115P00031000 P 01/15/16 31.0 9.65 10.20
CNX 160115P00032000 P 01/15/16 32.0 10.60 11.15
CNX 160115P00033000 P 01/15/16 33.0 11.60 12.15
CNX 160115P00034000 P 01/15/16 34.0 12.45 13.05
CNX 160115P00035000 P 01/15/16 35.0 13.50 14.00
CNX 160115P00036000 P 01/15/16 36.0 14.55 15.20
CNX 160115P00037000 P 01/15/16 37.0 15.50 15.95
CNX 160115P00038000 P 01/15/16 38.0 16.50 17.15
CNX 160115P00039000 P 01/15/16 39.0 17.50 18.15
CNX 160115P00040000 P 01/15/16 40.0 18.40 19.15
CNX 160115P00041000 P 01/15/16 41.0 19.40 19.90
CNX 160115P00042000 P 01/15/16 42.0 20.45 20.90
CNX 160115P00043000 P 01/15/16 43.0 21.45 21.90
CNX 160115P00044000 P 01/15/16 44.0 22.45 23.10
CNX 160115P00045000 P 01/15/16 45.0 23.45 24.10
CNX 160115P00046000 P 01/15/16 46.0 24.45 24.90
CNX 160115P00047000 P 01/15/16 47.0 25.40 26.05
CNX 160115P00048000 P 01/15/16 48.0 26.40 27.10
CNX 160115P00049000 P 01/15/16 49.0 27.40 28.10
CNX 160115P00050000 P 01/15/16 50.0 28.40 29.10
CNX 160115P00055000 P 01/15/16 55.0 33.45 34.00
CNX 160115P00060000 P 01/15/16 60.0 38.45 39.05
CNX 160115P00065000 P 01/15/16 65.0 43.40 44.25
CNX 170120C00013000 C 01/20/17 13.0 9.60 10.45
CNX 170120C00015000 C 01/20/17 15.0 8.15 8.95
CNX 170120C00018000 C 01/20/17 18.0 6.15 7.05
CNX 170120C00020000 C 01/20/17 20.0 5.10 6.00
CNX 170120C00023000 C 01/20/17 23.0 3.65 4.50
CNX 170120C00025000 C 01/20/17 25.0 2.80 3.60
CNX 170120C00028000 C 01/20/17 28.0 1.80 2.67
CNX 170120C00030000 C 01/20/17 30.0 1.28 1.90
CNX 170120C00033000 C 01/20/17 33.0 0.69 1.45
CNX 170120C00035000 C 01/20/17 35.0 0.44 1.12
CNX 170120C00037000 C 01/20/17 37.0 0.25 0.85
CNX 170120C00040000 C 01/20/17 40.0 0.09 0.77
CNX 170120C00042000 C 01/20/17 42.0 0.03 0.60
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.39
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.30
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.19
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.09
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.23
CNX 170120P00013000 P 01/20/17 13.0 1.90 2.02
CNX 170120P00015000 P 01/20/17 15.0 2.46 2.67
CNX 170120P00018000 P 01/20/17 18.0 3.55 3.90
CNX 170120P00020000 P 01/20/17 20.0 4.40 4.55
CNX 170120P00023000 P 01/20/17 23.0 5.60 6.30
CNX 170120P00025000 P 01/20/17 25.0 6.90 7.35
CNX 170120P00028000 P 01/20/17 28.0 8.70 9.55
CNX 170120P00030000 P 01/20/17 30.0 10.10 11.05
CNX 170120P00033000 P 01/20/17 33.0 12.55 13.40
CNX 170120P00035000 P 01/20/17 35.0 14.25 15.05
CNX 170120P00037000 P 01/20/17 37.0 15.95 16.80
CNX 170120P00040000 P 01/20/17 40.0 18.65 19.50
CNX 170120P00042000 P 01/20/17 42.0 20.65 21.35
CNX 170120P00045000 P 01/20/17 45.0 23.50 24.25
CNX 170120P00047000 P 01/20/17 47.0 25.35 26.20
CNX 170120P00050000 P 01/20/17 50.0 28.35 29.15
CNX 170120P00055000 P 01/20/17 55.0 33.40 34.25
CNX 170120P00060000 P 01/20/17 60.0 38.40 39.20

OPRA data is delayed 15 minutes.