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 (2016-07-08)Premium Content

Consol Energy Inc (CNX)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 161021C00001000 C 10/21/16 1.0 16.00 17.10
CNX 161021C00002000 C 10/21/16 2.0 13.40 17.65
CNX 161021C00003000 C 10/21/16 3.0 12.30 16.70
CNX 161021C00004000 C 10/21/16 4.0 12.40 14.50
CNX 161021C00005000 C 10/21/16 5.0 11.40 13.50
CNX 161021C00006000 C 10/21/16 6.0 10.40 12.50
CNX 161021C00007000 C 10/21/16 7.0 8.50 12.75
CNX 161021C00008000 C 10/21/16 8.0 9.15 10.00
CNX 161021C00009000 C 10/21/16 9.0 8.05 8.90
CNX 161021C00010000 C 10/21/16 10.0 7.15 7.50
CNX 161021C00011000 C 10/21/16 11.0 6.15 6.55
CNX 161021C00012000 C 10/21/16 12.0 5.15 5.55
CNX 161021C00013000 C 10/21/16 13.0 4.20 4.55
CNX 161021C00014000 C 10/21/16 14.0 3.25 3.60
CNX 161021C00015000 C 10/21/16 15.0 2.59 2.64
CNX 161021C00016000 C 10/21/16 16.0 1.78 1.82
CNX 161021C00017000 C 10/21/16 17.0 1.12 1.16
CNX 161021C00018000 C 10/21/16 18.0 0.63 0.67
CNX 161021C00019000 C 10/21/16 19.0 0.31 0.35
CNX 161021C00020000 C 10/21/16 20.0 0.14 0.17
CNX 161021C00021000 C 10/21/16 21.0 0.07 0.15
CNX 161021C00022000 C 10/21/16 22.0 0.01 0.08
CNX 161021C00023000 C 10/21/16 23.0 0.00 0.19
CNX 161021C00024000 C 10/21/16 24.0 0.00 0.17
CNX 161021C00025000 C 10/21/16 25.0 0.00 0.17
CNX 161021C00026000 C 10/21/16 26.0 0.00 0.17
CNX 161021C00027000 C 10/21/16 27.0 0.00 0.17
CNX 161021C00028000 C 10/21/16 28.0 0.00 0.16
CNX 161021C00029000 C 10/21/16 29.0 0.00 0.17
CNX 161021C00030000 C 10/21/16 30.0 0.00 0.16
CNX 161021C00031000 C 10/21/16 31.0 0.00 0.16
CNX 161021P00001000 P 10/21/16 1.0 0.00 0.17
CNX 161021P00002000 P 10/21/16 2.0 0.00 0.16
CNX 161021P00003000 P 10/21/16 3.0 0.00 0.16
CNX 161021P00004000 P 10/21/16 4.0 0.00 0.17
CNX 161021P00005000 P 10/21/16 5.0 0.00 0.17
CNX 161021P00006000 P 10/21/16 6.0 0.00 0.17
CNX 161021P00007000 P 10/21/16 7.0 0.00 0.17
CNX 161021P00008000 P 10/21/16 8.0 0.00 0.17
CNX 161021P00009000 P 10/21/16 9.0 0.00 0.17
CNX 161021P00010000 P 10/21/16 10.0 0.00 0.18
CNX 161021P00011000 P 10/21/16 11.0 0.00 0.05
CNX 161021P00012000 P 10/21/16 12.0 0.01 0.19
CNX 161021P00013000 P 10/21/16 13.0 0.03 0.10
CNX 161021P00014000 P 10/21/16 14.0 0.11 0.15
CNX 161021P00015000 P 10/21/16 15.0 0.20 0.24
CNX 161021P00016000 P 10/21/16 16.0 0.39 0.43
CNX 161021P00017000 P 10/21/16 17.0 0.72 0.76
CNX 161021P00018000 P 10/21/16 18.0 1.22 1.27
CNX 161021P00019000 P 10/21/16 19.0 1.90 1.95
CNX 161021P00020000 P 10/21/16 20.0 2.72 2.78
CNX 161021P00021000 P 10/21/16 21.0 3.55 3.90
CNX 161021P00022000 P 10/21/16 22.0 4.55 4.90
CNX 161021P00023000 P 10/21/16 23.0 5.50 5.90
CNX 161021P00024000 P 10/21/16 24.0 6.50 6.90
CNX 161021P00025000 P 10/21/16 25.0 7.50 7.90
CNX 161021P00026000 P 10/21/16 26.0 8.20 8.90
CNX 161021P00027000 P 10/21/16 27.0 9.15 10.20
CNX 161021P00028000 P 10/21/16 28.0 10.15 11.20
CNX 161021P00029000 P 10/21/16 29.0 11.15 12.05
CNX 161021P00030000 P 10/21/16 30.0 12.15 12.90
CNX 161021P00031000 P 10/21/16 31.0 12.80 13.90
CNX 161118C00008000 C 11/18/16 8.0 9.10 9.85
CNX 161118C00009000 C 11/18/16 9.0 8.15 8.85
CNX 161118C00010000 C 11/18/16 10.0 7.20 7.55
CNX 161118C00011000 C 11/18/16 11.0 6.25 6.60
CNX 161118C00012000 C 11/18/16 12.0 5.25 5.65
CNX 161118C00013000 C 11/18/16 13.0 4.40 4.75
CNX 161118C00014000 C 11/18/16 14.0 3.65 3.90
CNX 161118C00015000 C 11/18/16 15.0 2.97 3.25
CNX 161118C00016000 C 11/18/16 16.0 2.26 2.31
CNX 161118C00017000 C 11/18/16 17.0 1.66 1.70
CNX 161118C00018000 C 11/18/16 18.0 1.17 1.21
CNX 161118C00019000 C 11/18/16 19.0 0.80 0.83
CNX 161118C00020000 C 11/18/16 20.0 0.49 0.56
CNX 161118C00021000 C 11/18/16 21.0 0.29 0.36
CNX 161118C00022000 C 11/18/16 22.0 0.17 0.24
CNX 161118C00023000 C 11/18/16 23.0 0.10 0.32
CNX 161118C00024000 C 11/18/16 24.0 0.03 0.19
CNX 161118C00025000 C 11/18/16 25.0 0.01 0.22
CNX 161118C00026000 C 11/18/16 26.0 0.00 0.18
CNX 161118P00008000 P 11/18/16 8.0 0.00 0.18
CNX 161118P00009000 P 11/18/16 9.0 0.00 0.19
CNX 161118P00010000 P 11/18/16 10.0 0.03 0.20
CNX 161118P00011000 P 11/18/16 11.0 0.06 0.24
CNX 161118P00012000 P 11/18/16 12.0 0.12 0.29
CNX 161118P00013000 P 11/18/16 13.0 0.22 0.38
CNX 161118P00014000 P 11/18/16 14.0 0.36 0.41
CNX 161118P00015000 P 11/18/16 15.0 0.57 0.60
CNX 161118P00016000 P 11/18/16 16.0 0.86 0.90
CNX 161118P00017000 P 11/18/16 17.0 1.26 1.30
CNX 161118P00018000 P 11/18/16 18.0 1.77 1.81
CNX 161118P00019000 P 11/18/16 19.0 2.38 2.44
CNX 161118P00020000 P 11/18/16 20.0 3.05 3.35
CNX 161118P00021000 P 11/18/16 21.0 3.85 4.20
CNX 161118P00022000 P 11/18/16 22.0 4.70 5.05
CNX 161118P00023000 P 11/18/16 23.0 5.60 6.00
CNX 161118P00024000 P 11/18/16 24.0 6.55 6.95
CNX 161118P00025000 P 11/18/16 25.0 7.55 7.90
CNX 161118P00026000 P 11/18/16 26.0 8.25 8.95
CNX 170120C00003000 C 01/20/17 3.0 13.65 15.25
CNX 170120C00004000 C 01/20/17 4.0 12.65 15.45
CNX 170120C00005000 C 01/20/17 5.0 12.15 12.60
CNX 170120C00006000 C 01/20/17 6.0 11.10 12.25
CNX 170120C00007000 C 01/20/17 7.0 10.10 10.85
CNX 170120C00008000 C 01/20/17 8.0 9.15 10.05
CNX 170120C00009000 C 01/20/17 9.0 8.15 8.90
CNX 170120C00010000 C 01/20/17 10.0 7.20 7.95
CNX 170120C00011000 C 01/20/17 11.0 6.60 6.80
CNX 170120C00012000 C 01/20/17 12.0 5.45 6.10
CNX 170120C00013000 C 01/20/17 13.0 4.90 5.05
CNX 170120C00014000 C 01/20/17 14.0 3.95 4.25
CNX 170120C00015000 C 01/20/17 15.0 3.25 3.55
CNX 170120C00016000 C 01/20/17 16.0 2.77 2.86
CNX 170120C00017000 C 01/20/17 17.0 2.15 2.30
CNX 170120C00018000 C 01/20/17 18.0 1.73 1.80
CNX 170120C00019000 C 01/20/17 19.0 1.34 1.40
CNX 170120C00020000 C 01/20/17 20.0 1.01 1.08
CNX 170120C00021000 C 01/20/17 21.0 0.75 0.82
CNX 170120C00022000 C 01/20/17 22.0 0.55 0.60
CNX 170120C00023000 C 01/20/17 23.0 0.40 0.46
CNX 170120C00024000 C 01/20/17 24.0 0.29 0.42
CNX 170120C00025000 C 01/20/17 25.0 0.16 0.47
CNX 170120C00026000 C 01/20/17 26.0 0.10 0.35
CNX 170120C00027000 C 01/20/17 27.0 0.06 0.30
CNX 170120C00028000 C 01/20/17 28.0 0.05 0.26
CNX 170120C00029000 C 01/20/17 29.0 0.01 0.27
CNX 170120C00030000 C 01/20/17 30.0 0.01 0.21
CNX 170120C00031000 C 01/20/17 31.0 0.00 0.24
CNX 170120C00032000 C 01/20/17 32.0 0.00 0.23
CNX 170120C00033000 C 01/20/17 33.0 0.00 0.23
CNX 170120C00034000 C 01/20/17 34.0 0.00 0.21
CNX 170120C00035000 C 01/20/17 35.0 0.00 0.20
CNX 170120C00036000 C 01/20/17 36.0 0.00 0.18
CNX 170120C00037000 C 01/20/17 37.0 0.00 0.17
CNX 170120C00038000 C 01/20/17 38.0 0.00 0.16
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.15
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.14
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.13
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.12
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.11
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.10
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.08
CNX 170120P00003000 P 01/20/17 3.0 0.00 0.06
CNX 170120P00004000 P 01/20/17 4.0 0.00 0.09
CNX 170120P00005000 P 01/20/17 5.0 0.01 0.14
CNX 170120P00006000 P 01/20/17 6.0 0.01 0.21
CNX 170120P00007000 P 01/20/17 7.0 0.01 0.23
CNX 170120P00008000 P 01/20/17 8.0 0.05 0.30
CNX 170120P00009000 P 01/20/17 9.0 0.07 0.31
CNX 170120P00010000 P 01/20/17 10.0 0.12 0.34
CNX 170120P00011000 P 01/20/17 11.0 0.22 0.38
CNX 170120P00012000 P 01/20/17 12.0 0.37 0.43
CNX 170120P00013000 P 01/20/17 13.0 0.53 0.62
CNX 170120P00014000 P 01/20/17 14.0 0.74 0.80
CNX 170120P00015000 P 01/20/17 15.0 1.03 1.08
CNX 170120P00016000 P 01/20/17 16.0 1.37 1.44
CNX 170120P00017000 P 01/20/17 17.0 1.80 1.90
CNX 170120P00018000 P 01/20/17 18.0 2.34 2.40
CNX 170120P00019000 P 01/20/17 19.0 2.92 3.05
CNX 170120P00020000 P 01/20/17 20.0 3.55 3.75
CNX 170120P00021000 P 01/20/17 21.0 4.15 4.50
CNX 170120P00022000 P 01/20/17 22.0 4.95 5.30
CNX 170120P00023000 P 01/20/17 23.0 5.85 6.25
CNX 170120P00024000 P 01/20/17 24.0 6.80 7.20
CNX 170120P00025000 P 01/20/17 25.0 7.55 8.10
CNX 170120P00026000 P 01/20/17 26.0 8.45 9.15
CNX 170120P00027000 P 01/20/17 27.0 9.20 10.10
CNX 170120P00028000 P 01/20/17 28.0 10.30 11.00
CNX 170120P00029000 P 01/20/17 29.0 11.30 12.00
CNX 170120P00030000 P 01/20/17 30.0 12.15 13.10
CNX 170120P00031000 P 01/20/17 31.0 12.95 13.95
CNX 170120P00032000 P 01/20/17 32.0 14.15 14.90
CNX 170120P00033000 P 01/20/17 33.0 15.25 15.90
CNX 170120P00034000 P 01/20/17 34.0 16.15 16.90
CNX 170120P00035000 P 01/20/17 35.0 17.15 17.95
CNX 170120P00036000 P 01/20/17 36.0 17.95 19.00
CNX 170120P00037000 P 01/20/17 37.0 18.80 20.35
CNX 170120P00038000 P 01/20/17 38.0 19.80 21.40
CNX 170120P00040000 P 01/20/17 40.0 21.70 23.20
CNX 170120P00042000 P 01/20/17 42.0 23.70 25.20
CNX 170120P00045000 P 01/20/17 45.0 26.65 28.25
CNX 170120P00047000 P 01/20/17 47.0 27.35 31.70
CNX 170120P00050000 P 01/20/17 50.0 30.35 34.70
CNX 170120P00055000 P 01/20/17 55.0 36.55 39.40
CNX 170120P00060000 P 01/20/17 60.0 40.35 44.80
CNX 170421C00006000 C 04/21/17 6.0 11.05 12.00
CNX 170421C00007000 C 04/21/17 7.0 10.10 11.05
CNX 170421C00008000 C 04/21/17 8.0 9.15 10.10
CNX 170421C00009000 C 04/21/17 9.0 8.25 9.20
CNX 170421C00010000 C 04/21/17 10.0 7.50 8.35
CNX 170421C00011000 C 04/21/17 11.0 6.60 7.40
CNX 170421C00012000 C 04/21/17 12.0 5.85 6.55
CNX 170421C00013000 C 04/21/17 13.0 5.10 5.80
CNX 170421C00014000 C 04/21/17 14.0 4.50 4.85
CNX 170421C00015000 C 04/21/17 15.0 3.80 4.35
CNX 170421C00016000 C 04/21/17 16.0 3.20 3.65
CNX 170421C00017000 C 04/21/17 17.0 2.80 3.05
CNX 170421C00018000 C 04/21/17 18.0 2.39 2.58
CNX 170421C00019000 C 04/21/17 19.0 2.00 2.20
CNX 170421C00020000 C 04/21/17 20.0 1.60 1.80
CNX 170421C00021000 C 04/21/17 21.0 1.32 1.53
CNX 170421C00022000 C 04/21/17 22.0 1.01 1.25
CNX 170421C00023000 C 04/21/17 23.0 0.80 1.03
CNX 170421C00024000 C 04/21/17 24.0 0.72 0.85
CNX 170421C00025000 C 04/21/17 25.0 0.62 0.72
CNX 170421C00026000 C 04/21/17 26.0 0.43 0.61
CNX 170421C00027000 C 04/21/17 27.0 0.30 0.56
CNX 170421C00028000 C 04/21/17 28.0 0.29 0.57
CNX 170421C00029000 C 04/21/17 29.0 0.18 0.47
CNX 170421C00030000 C 04/21/17 30.0 0.13 0.42
CNX 170421C00031000 C 04/21/17 31.0 0.15 0.47
CNX 170421C00032000 C 04/21/17 32.0 0.07 0.50
CNX 170421C00033000 C 04/21/17 33.0 0.09 0.47
CNX 170421C00034000 C 04/21/17 34.0 0.03 0.47
CNX 170421C00035000 C 04/21/17 35.0 0.05 0.42
CNX 170421C00036000 C 04/21/17 36.0 0.01 0.38
CNX 170421C00037000 C 04/21/17 37.0 0.01 0.32
CNX 170421P00006000 P 04/21/17 6.0 0.04 0.36
CNX 170421P00007000 P 04/21/17 7.0 0.08 0.45
CNX 170421P00008000 P 04/21/17 8.0 0.14 0.49
CNX 170421P00009000 P 04/21/17 9.0 0.27 0.61
CNX 170421P00010000 P 04/21/17 10.0 0.39 0.67
CNX 170421P00011000 P 04/21/17 11.0 0.55 0.66
CNX 170421P00012000 P 04/21/17 12.0 0.72 0.85
CNX 170421P00013000 P 04/21/17 13.0 0.97 1.13
CNX 170421P00014000 P 04/21/17 14.0 1.28 1.42
CNX 170421P00015000 P 04/21/17 15.0 1.61 1.80
CNX 170421P00016000 P 04/21/17 16.0 1.99 2.18
CNX 170421P00017000 P 04/21/17 17.0 2.47 2.78
CNX 170421P00018000 P 04/21/17 18.0 2.90 3.25
CNX 170421P00019000 P 04/21/17 19.0 3.45 3.85
CNX 170421P00020000 P 04/21/17 20.0 4.15 4.50
CNX 170421P00021000 P 04/21/17 21.0 4.80 5.20
CNX 170421P00022000 P 04/21/17 22.0 5.50 6.10
CNX 170421P00023000 P 04/21/17 23.0 6.30 6.75
CNX 170421P00024000 P 04/21/17 24.0 7.10 7.80
CNX 170421P00025000 P 04/21/17 25.0 7.95 8.40
CNX 170421P00026000 P 04/21/17 26.0 8.80 9.50
CNX 170421P00027000 P 04/21/17 27.0 9.75 10.35
CNX 170421P00028000 P 04/21/17 28.0 10.60 11.30
CNX 170421P00029000 P 04/21/17 29.0 11.35 12.25
CNX 170421P00030000 P 04/21/17 30.0 12.30 13.15
CNX 170421P00031000 P 04/21/17 31.0 13.05 14.10
CNX 170421P00032000 P 04/21/17 32.0 14.05 15.10
CNX 170421P00033000 P 04/21/17 33.0 15.00 16.20
CNX 170421P00034000 P 04/21/17 34.0 15.95 17.10
CNX 170421P00035000 P 04/21/17 35.0 16.90 19.25
CNX 170421P00036000 P 04/21/17 36.0 17.95 20.05
CNX 170421P00037000 P 04/21/17 37.0 19.15 20.05
CNX 180119C00003000 C 01/19/18 3.0 14.05 14.95
CNX 180119C00005000 C 01/19/18 5.0 12.35 13.45
CNX 180119C00008000 C 01/19/18 8.0 9.80 10.90
CNX 180119C00010000 C 01/19/18 10.0 8.30 9.40
CNX 180119C00012000 C 01/19/18 12.0 6.95 7.90
CNX 180119C00015000 C 01/19/18 15.0 5.20 5.85
CNX 180119C00017000 C 01/19/18 17.0 4.25 5.20
CNX 180119C00020000 C 01/19/18 20.0 2.99 3.55
CNX 180119C00022000 C 01/19/18 22.0 2.40 2.82
CNX 180119C00025000 C 01/19/18 25.0 1.45 2.27
CNX 180119C00030000 C 01/19/18 30.0 0.95 1.33
CNX 180119C00035000 C 01/19/18 35.0 0.46 0.94
CNX 180119P00003000 P 01/19/18 3.0 0.03 0.19
CNX 180119P00005000 P 01/19/18 5.0 0.19 0.44
CNX 180119P00008000 P 01/19/18 8.0 0.69 0.99
CNX 180119P00010000 P 01/19/18 10.0 1.11 1.46
CNX 180119P00012000 P 01/19/18 12.0 1.67 2.23
CNX 180119P00015000 P 01/19/18 15.0 2.87 3.35
CNX 180119P00017000 P 01/19/18 17.0 3.95 4.25
CNX 180119P00020000 P 01/19/18 20.0 5.60 6.15
CNX 180119P00022000 P 01/19/18 22.0 6.95 7.55
CNX 180119P00025000 P 01/19/18 25.0 9.10 9.85
CNX 180119P00030000 P 01/19/18 30.0 13.20 14.25
CNX 180119P00035000 P 01/19/18 35.0 17.65 18.45
CNX 190118C00003000 C 01/18/19 3.0 13.00 15.70
CNX 190118C00005000 C 01/18/19 5.0 11.75 14.15
CNX 190118C00008000 C 01/18/19 8.0 9.95 11.50
CNX 190118C00010000 C 01/18/19 10.0 8.60 10.30
CNX 190118C00013000 C 01/18/19 13.0 6.85 8.70
CNX 190118C00015000 C 01/18/19 15.0 5.85 7.70
CNX 190118C00017000 C 01/18/19 17.0 5.05 6.60
CNX 190118C00020000 C 01/18/19 20.0 4.10 5.50
CNX 190118C00022000 C 01/18/19 22.0 3.50 4.85
CNX 190118C00025000 C 01/18/19 25.0 2.75 4.05
CNX 190118C00027000 C 01/18/19 27.0 2.08 3.60
CNX 190118C00030000 C 01/18/19 30.0 1.81 2.74
CNX 190118C00035000 C 01/18/19 35.0 1.09 2.02
CNX 190118P00003000 P 01/18/19 3.0 0.08 0.78
CNX 190118P00005000 P 01/18/19 5.0 0.42 1.21
CNX 190118P00008000 P 01/18/19 8.0 1.08 2.01
CNX 190118P00010000 P 01/18/19 10.0 1.73 2.55
CNX 190118P00013000 P 01/18/19 13.0 2.88 3.95
CNX 190118P00015000 P 01/18/19 15.0 3.80 4.95
CNX 190118P00017000 P 01/18/19 17.0 4.90 6.15
CNX 190118P00020000 P 01/18/19 20.0 6.65 8.10
CNX 190118P00022000 P 01/18/19 22.0 7.95 9.50
CNX 190118P00025000 P 01/18/19 25.0 10.05 11.75
CNX 190118P00027000 P 01/18/19 27.0 11.55 13.35
CNX 190118P00030000 P 01/18/19 30.0 14.00 15.75
CNX 190118P00035000 P 01/18/19 35.0 18.20 20.05

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved