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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 141122C00027000 C 11/22/14 27.0 7.60 8.80
CNX 141122C00028000 C 11/22/14 28.0 6.65 7.80
CNX 141122C00029000 C 11/22/14 29.0 5.65 6.80
CNX 141122C00030000 C 11/22/14 30.0 4.70 5.60
CNX 141122C00031000 C 11/22/14 31.0 3.80 4.45
CNX 141122C00032000 C 11/22/14 32.0 2.96 3.30
CNX 141122C00033000 C 11/22/14 33.0 2.21 2.38
CNX 141122C00034000 C 11/22/14 34.0 1.54 1.77
CNX 141122C00035000 C 11/22/14 35.0 1.00 1.10
CNX 141122C00036000 C 11/22/14 36.0 0.62 0.76
CNX 141122C00037000 C 11/22/14 37.0 0.33 0.37
CNX 141122C00038000 C 11/22/14 38.0 0.17 0.30
CNX 141122C00039000 C 11/22/14 39.0 0.10 0.20
CNX 141122C00040000 C 11/22/14 40.0 0.05 0.10
CNX 141122C00041000 C 11/22/14 41.0 0.02 0.09
CNX 141122C00042000 C 11/22/14 42.0 0.00 0.06
CNX 141122C00043000 C 11/22/14 43.0 0.00 0.05
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 0.04
CNX 141122P00027000 P 11/22/14 27.0 0.04 0.19
CNX 141122P00028000 P 11/22/14 28.0 0.07 0.20
CNX 141122P00029000 P 11/22/14 29.0 0.09 0.23
CNX 141122P00030000 P 11/22/14 30.0 0.12 0.25
CNX 141122P00031000 P 11/22/14 31.0 0.15 0.32
CNX 141122P00032000 P 11/22/14 32.0 0.36 0.44
CNX 141122P00033000 P 11/22/14 33.0 0.60 0.65
CNX 141122P00034000 P 11/22/14 34.0 0.85 1.00
CNX 141122P00035000 P 11/22/14 35.0 1.39 1.48
CNX 141122P00036000 P 11/22/14 36.0 1.98 2.09
CNX 141122P00037000 P 11/22/14 37.0 2.50 2.83
CNX 141122P00038000 P 11/22/14 38.0 3.30 3.70
CNX 141122P00039000 P 11/22/14 39.0 3.50 4.60
CNX 141122P00040000 P 11/22/14 40.0 4.45 5.55
CNX 141122P00041000 P 11/22/14 41.0 5.40 6.55
CNX 141122P00042000 P 11/22/14 42.0 6.35 7.50
CNX 141122P00043000 P 11/22/14 43.0 7.35 8.50
CNX 141122P00044000 P 11/22/14 44.0 8.30 9.50
CNX 141122P00045000 P 11/22/14 45.0 9.35 10.60
CNX 141122P00046000 P 11/22/14 46.0 10.25 11.80
CNX 141220C00027000 C 12/20/14 27.0 7.65 8.85
CNX 141220C00028000 C 12/20/14 28.0 6.70 7.40
CNX 141220C00029000 C 12/20/14 29.0 5.80 6.60
CNX 141220C00030000 C 12/20/14 30.0 4.90 5.70
CNX 141220C00031000 C 12/20/14 31.0 4.05 4.45
CNX 141220C00032000 C 12/20/14 32.0 3.25 3.60
CNX 141220C00033000 C 12/20/14 33.0 2.56 2.68
CNX 141220C00034000 C 12/20/14 34.0 1.93 2.03
CNX 141220C00035000 C 12/20/14 35.0 1.38 1.50
CNX 141220C00036000 C 12/20/14 36.0 0.99 1.06
CNX 141220C00037000 C 12/20/14 37.0 0.66 0.73
CNX 141220C00038000 C 12/20/14 38.0 0.43 0.51
CNX 141220C00039000 C 12/20/14 39.0 0.27 0.44
CNX 141220C00040000 C 12/20/14 40.0 0.18 0.32
CNX 141220C00041000 C 12/20/14 41.0 0.09 0.22
CNX 141220C00042000 C 12/20/14 42.0 0.05 0.16
CNX 141220C00043000 C 12/20/14 43.0 0.03 0.12
CNX 141220P00027000 P 12/20/14 27.0 0.08 0.25
CNX 141220P00028000 P 12/20/14 28.0 0.13 0.29
CNX 141220P00029000 P 12/20/14 29.0 0.18 0.35
CNX 141220P00030000 P 12/20/14 30.0 0.25 0.43
CNX 141220P00031000 P 12/20/14 31.0 0.44 0.54
CNX 141220P00032000 P 12/20/14 32.0 0.68 0.75
CNX 141220P00033000 P 12/20/14 33.0 0.96 1.03
CNX 141220P00034000 P 12/20/14 34.0 1.31 1.40
CNX 141220P00035000 P 12/20/14 35.0 1.77 1.87
CNX 141220P00036000 P 12/20/14 36.0 2.33 2.44
CNX 141220P00037000 P 12/20/14 37.0 3.00 3.15
CNX 141220P00038000 P 12/20/14 38.0 3.55 3.90
CNX 141220P00039000 P 12/20/14 39.0 4.35 4.75
CNX 141220P00040000 P 12/20/14 40.0 4.60 5.65
CNX 141220P00041000 P 12/20/14 41.0 5.50 6.70
CNX 141220P00042000 P 12/20/14 42.0 6.45 7.55
CNX 141220P00043000 P 12/20/14 43.0 7.40 8.55
CNX 150117C00015000 C 01/17/15 15.0 19.40 20.80
CNX 150117C00018000 C 01/17/15 18.0 16.40 17.85
CNX 150117C00019000 C 01/17/15 19.0 15.35 16.40
CNX 150117C00020000 C 01/17/15 20.0 14.05 15.40
CNX 150117C00021000 C 01/17/15 21.0 13.55 14.40
CNX 150117C00023000 C 01/17/15 23.0 11.60 12.40
CNX 150117C00024000 C 01/17/15 24.0 10.60 11.40
CNX 150117C00025000 C 01/17/15 25.0 9.60 10.40
CNX 150117C00026000 C 01/17/15 26.0 8.65 9.40
CNX 150117C00027000 C 01/17/15 27.0 7.75 8.40
CNX 150117C00028000 C 01/17/15 28.0 6.80 7.40
CNX 150117C00029000 C 01/17/15 29.0 5.90 6.75
CNX 150117C00030000 C 01/17/15 30.0 5.10 5.50
CNX 150117C00031000 C 01/17/15 31.0 4.30 4.65
CNX 150117C00032000 C 01/17/15 32.0 3.50 3.70
CNX 150117C00033000 C 01/17/15 33.0 2.83 3.05
CNX 150117C00034000 C 01/17/15 34.0 2.23 2.43
CNX 150117C00035000 C 01/17/15 35.0 1.72 1.83
CNX 150117C00036000 C 01/17/15 36.0 1.28 1.39
CNX 150117C00037000 C 01/17/15 37.0 0.92 1.05
CNX 150117C00038000 C 01/17/15 38.0 0.63 0.75
CNX 150117C00039000 C 01/17/15 39.0 0.45 0.54
CNX 150117C00040000 C 01/17/15 40.0 0.31 0.48
CNX 150117C00041000 C 01/17/15 41.0 0.21 0.38
CNX 150117C00042000 C 01/17/15 42.0 0.15 0.22
CNX 150117C00043000 C 01/17/15 43.0 0.08 0.15
CNX 150117C00044000 C 01/17/15 44.0 0.05 0.16
CNX 150117C00045000 C 01/17/15 45.0 0.03 0.13
CNX 150117C00046000 C 01/17/15 46.0 0.01 0.10
CNX 150117C00047000 C 01/17/15 47.0 0.00 0.09
CNX 150117C00048000 C 01/17/15 48.0 0.00 0.07
CNX 150117C00049000 C 01/17/15 49.0 0.00 0.06
CNX 150117C00050000 C 01/17/15 50.0 0.00 0.05
CNX 150117C00055000 C 01/17/15 55.0 0.00 0.04
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.03
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.05
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 0.02 0.14
CNX 150117P00021000 P 01/17/15 21.0 0.02 0.17
CNX 150117P00023000 P 01/17/15 23.0 0.06 0.23
CNX 150117P00024000 P 01/17/15 24.0 0.08 0.25
CNX 150117P00025000 P 01/17/15 25.0 0.12 0.26
CNX 150117P00026000 P 01/17/15 26.0 0.14 0.30
CNX 150117P00027000 P 01/17/15 27.0 0.19 0.35
CNX 150117P00028000 P 01/17/15 28.0 0.24 0.41
CNX 150117P00029000 P 01/17/15 29.0 0.31 0.49
CNX 150117P00030000 P 01/17/15 30.0 0.48 0.62
CNX 150117P00031000 P 01/17/15 31.0 0.68 0.77
CNX 150117P00032000 P 01/17/15 32.0 0.86 1.00
CNX 150117P00033000 P 01/17/15 33.0 1.20 1.37
CNX 150117P00034000 P 01/17/15 34.0 1.59 1.73
CNX 150117P00035000 P 01/17/15 35.0 2.07 2.20
CNX 150117P00036000 P 01/17/15 36.0 2.57 2.76
CNX 150117P00037000 P 01/17/15 37.0 3.20 3.45
CNX 150117P00038000 P 01/17/15 38.0 3.75 4.15
CNX 150117P00039000 P 01/17/15 39.0 4.55 4.95
CNX 150117P00040000 P 01/17/15 40.0 5.40 5.85
CNX 150117P00041000 P 01/17/15 41.0 5.65 6.70
CNX 150117P00042000 P 01/17/15 42.0 7.40 7.65
CNX 150117P00043000 P 01/17/15 43.0 7.45 8.60
CNX 150117P00044000 P 01/17/15 44.0 8.40 9.55
CNX 150117P00045000 P 01/17/15 45.0 9.10 10.55
CNX 150117P00046000 P 01/17/15 46.0 10.25 11.65
CNX 150117P00047000 P 01/17/15 47.0 11.25 12.55
CNX 150117P00048000 P 01/17/15 48.0 12.25 13.50
CNX 150117P00049000 P 01/17/15 49.0 13.25 14.50
CNX 150117P00050000 P 01/17/15 50.0 14.30 15.60
CNX 150117P00055000 P 01/17/15 55.0 19.25 20.75
CNX 150117P00060000 P 01/17/15 60.0 24.15 25.75
CNX 150417C00019000 C 04/17/15 19.0 15.55 16.90
CNX 150417C00020000 C 04/17/15 20.0 14.60 16.25
CNX 150417C00021000 C 04/17/15 21.0 13.55 15.10
CNX 150417C00023000 C 04/17/15 23.0 11.70 13.25
CNX 150417C00024000 C 04/17/15 24.0 10.80 12.20
CNX 150417C00025000 C 04/17/15 25.0 9.70 11.35
CNX 150417C00026000 C 04/17/15 26.0 8.85 10.40
CNX 150417C00027000 C 04/17/15 27.0 8.15 9.30
CNX 150417C00028000 C 04/17/15 28.0 7.20 8.40
CNX 150417C00029000 C 04/17/15 29.0 6.45 6.95
CNX 150417C00030000 C 04/17/15 30.0 5.60 6.15
CNX 150417C00031000 C 04/17/15 31.0 5.00 5.40
CNX 150417C00032000 C 04/17/15 32.0 4.35 4.65
CNX 150417C00033000 C 04/17/15 33.0 3.70 4.05
CNX 150417C00034000 C 04/17/15 34.0 3.15 3.45
CNX 150417C00035000 C 04/17/15 35.0 2.59 2.91
CNX 150417C00036000 C 04/17/15 36.0 2.12 2.45
CNX 150417C00037000 C 04/17/15 37.0 1.80 2.06
CNX 150417C00038000 C 04/17/15 38.0 1.48 1.64
CNX 150417C00039000 C 04/17/15 39.0 1.19 1.34
CNX 150417C00040000 C 04/17/15 40.0 0.94 1.20
CNX 150417C00041000 C 04/17/15 41.0 0.74 0.96
CNX 150417C00042000 C 04/17/15 42.0 0.59 0.77
CNX 150417C00043000 C 04/17/15 43.0 0.44 0.63
CNX 150417C00044000 C 04/17/15 44.0 0.34 0.57
CNX 150417C00045000 C 04/17/15 45.0 0.21 0.47
CNX 150417C00046000 C 04/17/15 46.0 0.20 0.39
CNX 150417C00047000 C 04/17/15 47.0 0.13 0.32
CNX 150417C00048000 C 04/17/15 48.0 0.11 0.27
CNX 150417C00049000 C 04/17/15 49.0 0.09 0.22
CNX 150417C00050000 C 04/17/15 50.0 0.06 0.19
CNX 150417C00055000 C 04/17/15 55.0 0.01 0.09
CNX 150417P00019000 P 04/17/15 19.0 0.04 0.25
CNX 150417P00020000 P 04/17/15 20.0 0.08 0.25
CNX 150417P00021000 P 04/17/15 21.0 0.13 0.28
CNX 150417P00023000 P 04/17/15 23.0 0.21 0.35
CNX 150417P00024000 P 04/17/15 24.0 0.23 0.37
CNX 150417P00025000 P 04/17/15 25.0 0.34 0.52
CNX 150417P00026000 P 04/17/15 26.0 0.41 0.63
CNX 150417P00027000 P 04/17/15 27.0 0.48 0.72
CNX 150417P00028000 P 04/17/15 28.0 0.63 0.84
CNX 150417P00029000 P 04/17/15 29.0 0.78 0.98
CNX 150417P00030000 P 04/17/15 30.0 1.02 1.20
CNX 150417P00031000 P 04/17/15 31.0 1.24 1.47
CNX 150417P00032000 P 04/17/15 32.0 1.60 1.81
CNX 150417P00033000 P 04/17/15 33.0 1.94 2.17
CNX 150417P00034000 P 04/17/15 34.0 2.36 2.65
CNX 150417P00035000 P 04/17/15 35.0 2.87 3.10
CNX 150417P00036000 P 04/17/15 36.0 3.40 3.65
CNX 150417P00037000 P 04/17/15 37.0 4.10 4.30
CNX 150417P00038000 P 04/17/15 38.0 4.75 4.95
CNX 150417P00039000 P 04/17/15 39.0 5.30 5.65
CNX 150417P00040000 P 04/17/15 40.0 6.05 6.40
CNX 150417P00041000 P 04/17/15 41.0 6.80 7.25
CNX 150417P00042000 P 04/17/15 42.0 7.85 8.05
CNX 150417P00043000 P 04/17/15 43.0 8.45 9.05
CNX 150417P00044000 P 04/17/15 44.0 8.80 9.85
CNX 150417P00045000 P 04/17/15 45.0 9.55 10.75
CNX 150417P00046000 P 04/17/15 46.0 10.55 11.80
CNX 150417P00047000 P 04/17/15 47.0 11.35 13.05
CNX 150417P00048000 P 04/17/15 48.0 12.40 14.00
CNX 150417P00049000 P 04/17/15 49.0 13.35 14.95
CNX 150417P00050000 P 04/17/15 50.0 14.35 15.75
CNX 150417P00055000 P 04/17/15 55.0 19.25 20.75
CNX 160115C00018000 C 01/15/16 18.0 16.05 19.40
CNX 160115C00020000 C 01/15/16 20.0 14.35 16.50
CNX 160115C00023000 C 01/15/16 23.0 12.15 13.80
CNX 160115C00025000 C 01/15/16 25.0 10.50 12.10
CNX 160115C00028000 C 01/15/16 28.0 8.25 9.00
CNX 160115C00030000 C 01/15/16 30.0 6.80 7.65
CNX 160115C00032000 C 01/15/16 32.0 5.70 6.45
CNX 160115C00035000 C 01/15/16 35.0 4.10 4.80
CNX 160115C00037000 C 01/15/16 37.0 3.25 3.65
CNX 160115C00040000 C 01/15/16 40.0 2.14 2.84
CNX 160115C00042000 C 01/15/16 42.0 1.70 2.27
CNX 160115C00045000 C 01/15/16 45.0 0.93 1.61
CNX 160115C00047000 C 01/15/16 47.0 0.77 1.25
CNX 160115C00050000 C 01/15/16 50.0 0.40 0.84
CNX 160115C00055000 C 01/15/16 55.0 0.14 0.49
CNX 160115C00060000 C 01/15/16 60.0 0.01 0.30
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.17
CNX 160115P00018000 P 01/15/16 18.0 0.17 0.48
CNX 160115P00020000 P 01/15/16 20.0 0.30 0.65
CNX 160115P00023000 P 01/15/16 23.0 0.64 0.95
CNX 160115P00025000 P 01/15/16 25.0 0.95 1.27
CNX 160115P00028000 P 01/15/16 28.0 1.63 1.95
CNX 160115P00030000 P 01/15/16 30.0 2.22 2.63
CNX 160115P00032000 P 01/15/16 32.0 2.95 3.30
CNX 160115P00035000 P 01/15/16 35.0 4.35 4.75
CNX 160115P00037000 P 01/15/16 37.0 5.40 5.90
CNX 160115P00040000 P 01/15/16 40.0 7.30 7.90
CNX 160115P00042000 P 01/15/16 42.0 8.75 9.35
CNX 160115P00045000 P 01/15/16 45.0 11.10 11.80
CNX 160115P00047000 P 01/15/16 47.0 12.75 13.45
CNX 160115P00050000 P 01/15/16 50.0 14.65 16.10
CNX 160115P00055000 P 01/15/16 55.0 19.10 21.45
CNX 160115P00060000 P 01/15/16 60.0 23.90 25.90
CNX 160115P00065000 P 01/15/16 65.0 27.80 32.10
CNX 170120C00020000 C 01/20/17 20.0 13.95 18.30
CNX 170120C00023000 C 01/20/17 23.0 11.65 14.55
CNX 170120C00025000 C 01/20/17 25.0 11.70 13.30
CNX 170120C00028000 C 01/20/17 28.0 9.15 11.00
CNX 170120C00030000 C 01/20/17 30.0 8.45 9.70
CNX 170120C00033000 C 01/20/17 33.0 6.80 8.15
CNX 170120C00035000 C 01/20/17 35.0 5.80 7.05
CNX 170120C00037000 C 01/20/17 37.0 4.90 6.35
CNX 170120C00040000 C 01/20/17 40.0 3.90 5.15
CNX 170120C00042000 C 01/20/17 42.0 3.35 4.45
CNX 170120C00045000 C 01/20/17 45.0 2.26 3.60
CNX 170120C00047000 C 01/20/17 47.0 1.53 3.10
CNX 170120C00050000 C 01/20/17 50.0 1.35 2.38
CNX 170120C00055000 C 01/20/17 55.0 1.01 1.64
CNX 170120P00020000 P 01/20/17 20.0 0.82 1.35
CNX 170120P00023000 P 01/20/17 23.0 1.15 1.92
CNX 170120P00025000 P 01/20/17 25.0 1.63 2.46
CNX 170120P00028000 P 01/20/17 28.0 2.68 3.45
CNX 170120P00030000 P 01/20/17 30.0 3.20 4.30
CNX 170120P00033000 P 01/20/17 33.0 4.55 5.50
CNX 170120P00035000 P 01/20/17 35.0 5.45 6.70
CNX 170120P00037000 P 01/20/17 37.0 6.50 7.70
CNX 170120P00040000 P 01/20/17 40.0 8.30 9.60
CNX 170120P00042000 P 01/20/17 42.0 9.65 10.95
CNX 170120P00045000 P 01/20/17 45.0 11.75 13.20
CNX 170120P00047000 P 01/20/17 47.0 13.25 14.80
CNX 170120P00050000 P 01/20/17 50.0 15.70 17.30
CNX 170120P00055000 P 01/20/17 55.0 20.00 21.65

OPRA data is delayed 15 minutes.