Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-12-06)Premium Content

Consol Energy Inc (CNX)
As of Dec 9 2013 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 131221C00025000 C 12/21/13 25.0 9.95 13.15
CNX 131221C00026000 C 12/21/13 26.0 9.25 11.35
CNX 131221C00027000 C 12/21/13 27.0 9.40 10.20
CNX 131221C00028000 C 12/21/13 28.0 8.40 9.30
CNX 131221C00029000 C 12/21/13 29.0 7.45 8.30
CNX 131221C00030000 C 12/21/13 30.0 6.50 7.30
CNX 131221C00031000 C 12/21/13 31.0 5.50 6.30
CNX 131221C00032000 C 12/21/13 32.0 4.65 5.20
CNX 131221C00033000 C 12/21/13 33.0 3.60 4.25
CNX 131221C00034000 C 12/21/13 34.0 2.60 3.30
CNX 131221C00035000 C 12/21/13 35.0 2.19 2.34
CNX 131221C00036000 C 12/21/13 36.0 1.46 1.52
CNX 131221C00037000 C 12/21/13 37.0 0.84 0.88
CNX 131221C00038000 C 12/21/13 38.0 0.42 0.45
CNX 131221C00039000 C 12/21/13 39.0 0.18 0.21
CNX 131221C00040000 C 12/21/13 40.0 0.06 0.10
CNX 131221C00041000 C 12/21/13 41.0 0.02 0.09
CNX 131221C00042000 C 12/21/13 42.0 0.00 0.05
CNX 131221C00043000 C 12/21/13 43.0 0.00 0.04
CNX 131221C00044000 C 12/21/13 44.0 0.00 0.03
CNX 131221C00045000 C 12/21/13 45.0 0.00 0.03
CNX 131221C00046000 C 12/21/13 46.0 0.00 0.03
CNX 131221C00047000 C 12/21/13 47.0 0.00 0.03
CNX 131221C00048000 C 12/21/13 48.0 0.00 0.03
CNX 131221C00049000 C 12/21/13 49.0 0.00 0.03
CNX 131221C00050000 C 12/21/13 50.0 0.00 0.03
CNX 131221P00025000 P 12/21/13 25.0 0.00 0.03
CNX 131221P00026000 P 12/21/13 26.0 0.00 0.03
CNX 131221P00027000 P 12/21/13 27.0 0.00 0.04
CNX 131221P00028000 P 12/21/13 28.0 0.01 0.05
CNX 131221P00029000 P 12/21/13 29.0 0.01 0.05
CNX 131221P00030000 P 12/21/13 30.0 0.01 0.06
CNX 131221P00031000 P 12/21/13 31.0 0.03 0.07
CNX 131221P00032000 P 12/21/13 32.0 0.02 0.07
CNX 131221P00033000 P 12/21/13 33.0 0.05 0.08
CNX 131221P00034000 P 12/21/13 34.0 0.08 0.10
CNX 131221P00035000 P 12/21/13 35.0 0.16 0.19
CNX 131221P00036000 P 12/21/13 36.0 0.36 0.39
CNX 131221P00037000 P 12/21/13 37.0 0.73 0.77
CNX 131221P00038000 P 12/21/13 38.0 1.29 1.35
CNX 131221P00039000 P 12/21/13 39.0 2.06 2.14
CNX 131221P00040000 P 12/21/13 40.0 2.84 3.25
CNX 131221P00041000 P 12/21/13 41.0 3.80 4.55
CNX 131221P00042000 P 12/21/13 42.0 4.75 5.40
CNX 131221P00043000 P 12/21/13 43.0 5.80 6.00
CNX 131221P00044000 P 12/21/13 44.0 6.75 7.55
CNX 131221P00045000 P 12/21/13 45.0 7.75 8.60
CNX 131221P00046000 P 12/21/13 46.0 8.65 9.60
CNX 131221P00047000 P 12/21/13 47.0 8.80 11.90
CNX 131221P00048000 P 12/21/13 48.0 9.70 12.85
CNX 131221P00049000 P 12/21/13 49.0 10.40 12.35
CNX 131221P00050000 P 12/21/13 50.0 11.55 15.05
CNX 140118C00014000 C 01/18/14 14.0 21.00 23.40
CNX 140118C00015000 C 01/18/14 15.0 20.00 23.65
CNX 140118C00016000 C 01/18/14 16.0 19.05 22.60
CNX 140118C00017000 C 01/18/14 17.0 18.00 21.65
CNX 140118C00018000 C 01/18/14 18.0 17.25 20.20
CNX 140118C00019000 C 01/18/14 19.0 16.05 19.60
CNX 140118C00020000 C 01/18/14 20.0 16.30 17.40
CNX 140118C00021000 C 01/18/14 21.0 15.25 16.35
CNX 140118C00022000 C 01/18/14 22.0 14.35 15.20
CNX 140118C00023000 C 01/18/14 23.0 13.35 14.55
CNX 140118C00024000 C 01/18/14 24.0 12.35 13.60
CNX 140118C00025000 C 01/18/14 25.0 11.35 12.25
CNX 140118C00026000 C 01/18/14 26.0 10.35 11.25
CNX 140118C00027000 C 01/18/14 27.0 9.55 10.25
CNX 140118C00028000 C 01/18/14 28.0 8.55 9.30
CNX 140118C00029000 C 01/18/14 29.0 7.55 8.30
CNX 140118C00030000 C 01/18/14 30.0 6.65 7.30
CNX 140118C00031000 C 01/18/14 31.0 5.70 6.35
CNX 140118C00032000 C 01/18/14 32.0 4.85 5.40
CNX 140118C00033000 C 01/18/14 33.0 4.30 4.50
CNX 140118C00034000 C 01/18/14 34.0 3.50 3.65
CNX 140118C00035000 C 01/18/14 35.0 2.75 2.83
CNX 140118C00036000 C 01/18/14 36.0 2.08 2.13
CNX 140118C00037000 C 01/18/14 37.0 1.51 1.55
CNX 140118C00038000 C 01/18/14 38.0 1.04 1.08
CNX 140118C00039000 C 01/18/14 39.0 0.70 0.72
CNX 140118C00040000 C 01/18/14 40.0 0.45 0.48
CNX 140118C00041000 C 01/18/14 41.0 0.29 0.31
CNX 140118C00042000 C 01/18/14 42.0 0.18 0.21
CNX 140118C00043000 C 01/18/14 43.0 0.11 0.14
CNX 140118C00044000 C 01/18/14 44.0 0.08 0.12
CNX 140118C00045000 C 01/18/14 45.0 0.04 0.11
CNX 140118C00046000 C 01/18/14 46.0 0.02 0.09
CNX 140118C00047000 C 01/18/14 47.0 0.01 0.07
CNX 140118C00048000 C 01/18/14 48.0 0.00 0.06
CNX 140118C00049000 C 01/18/14 49.0 0.00 0.05
CNX 140118C00050000 C 01/18/14 50.0 0.01 0.05
CNX 140118C00055000 C 01/18/14 55.0 0.00 0.05
CNX 140118C00060000 C 01/18/14 60.0 0.00 0.04
CNX 140118C00065000 C 01/18/14 65.0 0.00 0.03
CNX 140118P00014000 P 01/18/14 14.0 0.00 0.02
CNX 140118P00015000 P 01/18/14 15.0 0.00 0.02
CNX 140118P00016000 P 01/18/14 16.0 0.00 0.03
CNX 140118P00017000 P 01/18/14 17.0 0.00 0.03
CNX 140118P00018000 P 01/18/14 18.0 0.00 0.03
CNX 140118P00019000 P 01/18/14 19.0 0.01 0.03
CNX 140118P00020000 P 01/18/14 20.0 0.02 0.04
CNX 140118P00021000 P 01/18/14 21.0 0.01 0.04
CNX 140118P00022000 P 01/18/14 22.0 0.02 0.05
CNX 140118P00023000 P 01/18/14 23.0 0.02 0.06
CNX 140118P00024000 P 01/18/14 24.0 0.01 0.08
CNX 140118P00025000 P 01/18/14 25.0 0.02 0.10
CNX 140118P00026000 P 01/18/14 26.0 0.04 0.11
CNX 140118P00027000 P 01/18/14 27.0 0.05 0.12
CNX 140118P00028000 P 01/18/14 28.0 0.06 0.11
CNX 140118P00029000 P 01/18/14 29.0 0.07 0.10
CNX 140118P00030000 P 01/18/14 30.0 0.10 0.14
CNX 140118P00031000 P 01/18/14 31.0 0.14 0.18
CNX 140118P00032000 P 01/18/14 32.0 0.19 0.23
CNX 140118P00033000 P 01/18/14 33.0 0.28 0.32
CNX 140118P00034000 P 01/18/14 34.0 0.42 0.46
CNX 140118P00035000 P 01/18/14 35.0 0.65 0.68
CNX 140118P00036000 P 01/18/14 36.0 0.96 0.98
CNX 140118P00037000 P 01/18/14 37.0 1.38 1.41
CNX 140118P00038000 P 01/18/14 38.0 1.92 1.96
CNX 140118P00039000 P 01/18/14 39.0 2.57 2.62
CNX 140118P00040000 P 01/18/14 40.0 3.30 3.45
CNX 140118P00041000 P 01/18/14 41.0 4.10 4.35
CNX 140118P00042000 P 01/18/14 42.0 5.00 5.35
CNX 140118P00043000 P 01/18/14 43.0 5.85 6.65
CNX 140118P00044000 P 01/18/14 44.0 6.85 7.60
CNX 140118P00045000 P 01/18/14 45.0 7.80 8.60
CNX 140118P00046000 P 01/18/14 46.0 8.80 9.60
CNX 140118P00047000 P 01/18/14 47.0 8.95 10.60
CNX 140118P00048000 P 01/18/14 48.0 10.40 11.70
CNX 140118P00049000 P 01/18/14 49.0 11.40 12.70
CNX 140118P00050000 P 01/18/14 50.0 12.60 13.70
CNX 140118P00055000 P 01/18/14 55.0 16.65 18.70
CNX 140118P00060000 P 01/18/14 60.0 21.90 24.75
CNX 140118P00065000 P 01/18/14 65.0 26.90 29.85
CNX 140419C00016000 C 04/19/14 16.0 19.00 22.45
CNX 140419C00018000 C 04/19/14 18.0 16.95 20.40
CNX 140419C00019000 C 04/19/14 19.0 16.00 19.40
CNX 140419C00020000 C 04/19/14 20.0 15.00 18.40
CNX 140419C00021000 C 04/19/14 21.0 15.30 16.70
CNX 140419C00022000 C 04/19/14 22.0 14.30 15.80
CNX 140419C00023000 C 04/19/14 23.0 13.35 14.80
CNX 140419C00024000 C 04/19/14 24.0 12.35 13.70
CNX 140419C00025000 C 04/19/14 25.0 11.50 12.80
CNX 140419C00026000 C 04/19/14 26.0 10.50 11.60
CNX 140419C00027000 C 04/19/14 27.0 9.45 11.60
CNX 140419C00028000 C 04/19/14 28.0 8.90 9.75
CNX 140419C00029000 C 04/19/14 29.0 8.00 8.85
CNX 140419C00030000 C 04/19/14 30.0 7.25 7.95
CNX 140419C00031000 C 04/19/14 31.0 6.80 7.10
CNX 140419C00032000 C 04/19/14 32.0 6.10 6.25
CNX 140419C00033000 C 04/19/14 33.0 5.30 5.55
CNX 140419C00034000 C 04/19/14 34.0 4.65 4.85
CNX 140419C00035000 C 04/19/14 35.0 4.00 4.15
CNX 140419C00036000 C 04/19/14 36.0 3.45 3.55
CNX 140419C00037000 C 04/19/14 37.0 2.92 3.00
CNX 140419C00038000 C 04/19/14 38.0 2.46 2.53
CNX 140419C00039000 C 04/19/14 39.0 2.05 2.11
CNX 140419C00040000 C 04/19/14 40.0 1.69 1.75
CNX 140419C00041000 C 04/19/14 41.0 1.38 1.44
CNX 140419C00042000 C 04/19/14 42.0 1.12 1.17
CNX 140419C00043000 C 04/19/14 43.0 0.90 0.96
CNX 140419C00044000 C 04/19/14 44.0 0.72 0.77
CNX 140419C00045000 C 04/19/14 45.0 0.57 0.62
CNX 140419C00046000 C 04/19/14 46.0 0.43 0.50
CNX 140419C00047000 C 04/19/14 47.0 0.35 0.41
CNX 140419C00048000 C 04/19/14 48.0 0.26 0.35
CNX 140419C00049000 C 04/19/14 49.0 0.21 0.28
CNX 140419C00050000 C 04/19/14 50.0 0.13 0.30
CNX 140419C00055000 C 04/19/14 55.0 0.03 0.20
CNX 140419P00016000 P 04/19/14 16.0 0.01 0.14
CNX 140419P00018000 P 04/19/14 18.0 0.01 0.14
CNX 140419P00019000 P 04/19/14 19.0 0.02 0.22
CNX 140419P00020000 P 04/19/14 20.0 0.02 0.20
CNX 140419P00021000 P 04/19/14 21.0 0.02 0.25
CNX 140419P00022000 P 04/19/14 22.0 0.05 0.24
CNX 140419P00023000 P 04/19/14 23.0 0.06 0.24
CNX 140419P00024000 P 04/19/14 24.0 0.12 0.27
CNX 140419P00025000 P 04/19/14 25.0 0.14 0.30
CNX 140419P00026000 P 04/19/14 26.0 0.22 0.36
CNX 140419P00027000 P 04/19/14 27.0 0.26 0.43
CNX 140419P00028000 P 04/19/14 28.0 0.45 0.52
CNX 140419P00029000 P 04/19/14 29.0 0.56 0.61
CNX 140419P00030000 P 04/19/14 30.0 0.70 0.75
CNX 140419P00031000 P 04/19/14 31.0 0.88 0.92
CNX 140419P00032000 P 04/19/14 32.0 1.08 1.14
CNX 140419P00033000 P 04/19/14 33.0 1.33 1.40
CNX 140419P00034000 P 04/19/14 34.0 1.63 1.70
CNX 140419P00035000 P 04/19/14 35.0 1.99 2.05
CNX 140419P00036000 P 04/19/14 36.0 2.39 2.46
CNX 140419P00037000 P 04/19/14 37.0 2.86 2.94
CNX 140419P00038000 P 04/19/14 38.0 3.35 3.50
CNX 140419P00039000 P 04/19/14 39.0 3.95 4.05
CNX 140419P00040000 P 04/19/14 40.0 4.60 4.70
CNX 140419P00041000 P 04/19/14 41.0 5.25 5.45
CNX 140419P00042000 P 04/19/14 42.0 6.00 6.60
CNX 140419P00043000 P 04/19/14 43.0 6.75 7.40
CNX 140419P00044000 P 04/19/14 44.0 7.50 8.25
CNX 140419P00045000 P 04/19/14 45.0 8.35 9.15
CNX 140419P00046000 P 04/19/14 46.0 9.25 10.00
CNX 140419P00047000 P 04/19/14 47.0 10.15 11.10
CNX 140419P00048000 P 04/19/14 48.0 10.95 12.00
CNX 140419P00049000 P 04/19/14 49.0 11.05 12.95
CNX 140419P00050000 P 04/19/14 50.0 12.75 13.90
CNX 140419P00055000 P 04/19/14 55.0 17.85 18.65
CNX 140719C00018000 C 07/19/14 18.0 18.45 19.45
CNX 140719C00019000 C 07/19/14 19.0 17.50 18.45
CNX 140719C00020000 C 07/19/14 20.0 16.50 17.40
CNX 140719C00021000 C 07/19/14 21.0 15.55 16.50
CNX 140719C00023000 C 07/19/14 23.0 13.70 14.50
CNX 140719C00024000 C 07/19/14 24.0 12.85 13.60
CNX 140719C00025000 C 07/19/14 25.0 12.00 12.70
CNX 140719C00026000 C 07/19/14 26.0 11.05 11.85
CNX 140719C00027000 C 07/19/14 27.0 10.50 10.95
CNX 140719C00028000 C 07/19/14 28.0 9.70 10.20
CNX 140719C00029000 C 07/19/14 29.0 9.10 9.30
CNX 140719C00030000 C 07/19/14 30.0 8.30 8.50
CNX 140719C00031000 C 07/19/14 31.0 7.55 7.75
CNX 140719C00032000 C 07/19/14 32.0 6.70 7.00
CNX 140719C00033000 C 07/19/14 33.0 6.15 6.35
CNX 140719C00034000 C 07/19/14 34.0 5.55 5.70
CNX 140719C00035000 C 07/19/14 35.0 4.90 5.10
CNX 140719C00036000 C 07/19/14 36.0 4.40 4.50
CNX 140719C00037000 C 07/19/14 37.0 3.85 4.00
CNX 140719C00038000 C 07/19/14 38.0 3.40 3.55
CNX 140719C00039000 C 07/19/14 39.0 2.97 3.10
CNX 140719C00040000 C 07/19/14 40.0 2.60 2.68
CNX 140719C00041000 C 07/19/14 41.0 2.24 2.32
CNX 140719C00042000 C 07/19/14 42.0 1.92 2.01
CNX 140719C00043000 C 07/19/14 43.0 1.65 1.73
CNX 140719C00044000 C 07/19/14 44.0 1.40 1.48
CNX 140719C00045000 C 07/19/14 45.0 1.19 1.26
CNX 140719C00046000 C 07/19/14 46.0 1.01 1.07
CNX 140719C00047000 C 07/19/14 47.0 0.84 0.91
CNX 140719C00048000 C 07/19/14 48.0 0.70 0.76
CNX 140719C00049000 C 07/19/14 49.0 0.58 0.65
CNX 140719C00050000 C 07/19/14 50.0 0.46 0.55
CNX 140719P00018000 P 07/19/14 18.0 0.10 0.22
CNX 140719P00019000 P 07/19/14 19.0 0.13 0.24
CNX 140719P00020000 P 07/19/14 20.0 0.15 0.28
CNX 140719P00021000 P 07/19/14 21.0 0.20 0.32
CNX 140719P00023000 P 07/19/14 23.0 0.33 0.47
CNX 140719P00024000 P 07/19/14 24.0 0.42 0.55
CNX 140719P00025000 P 07/19/14 25.0 0.52 0.67
CNX 140719P00026000 P 07/19/14 26.0 0.66 0.73
CNX 140719P00027000 P 07/19/14 27.0 0.79 0.86
CNX 140719P00028000 P 07/19/14 28.0 0.95 1.02
CNX 140719P00029000 P 07/19/14 29.0 1.13 1.21
CNX 140719P00030000 P 07/19/14 30.0 1.35 1.42
CNX 140719P00031000 P 07/19/14 31.0 1.60 1.67
CNX 140719P00032000 P 07/19/14 32.0 1.88 1.95
CNX 140719P00033000 P 07/19/14 33.0 2.20 2.27
CNX 140719P00034000 P 07/19/14 34.0 2.56 2.63
CNX 140719P00035000 P 07/19/14 35.0 2.96 3.05
CNX 140719P00036000 P 07/19/14 36.0 3.40 3.50
CNX 140719P00037000 P 07/19/14 37.0 3.85 3.95
CNX 140719P00038000 P 07/19/14 38.0 4.40 4.50
CNX 140719P00039000 P 07/19/14 39.0 4.95 5.10
CNX 140719P00040000 P 07/19/14 40.0 5.55 5.70
CNX 140719P00041000 P 07/19/14 41.0 6.20 6.35
CNX 140719P00042000 P 07/19/14 42.0 6.90 7.00
CNX 140719P00043000 P 07/19/14 43.0 7.60 7.75
CNX 140719P00044000 P 07/19/14 44.0 8.25 8.50
CNX 140719P00045000 P 07/19/14 45.0 9.10 9.25
CNX 140719P00046000 P 07/19/14 46.0 9.90 10.10
CNX 140719P00047000 P 07/19/14 47.0 10.75 10.90
CNX 140719P00048000 P 07/19/14 48.0 11.65 12.00
CNX 140719P00049000 P 07/19/14 49.0 12.50 12.90
CNX 140719P00050000 P 07/19/14 50.0 13.30 13.75
CNX 150117C00015000 C 01/17/15 15.0 20.90 22.40
CNX 150117C00018000 C 01/17/15 18.0 18.60 19.55
CNX 150117C00020000 C 01/17/15 20.0 16.45 17.80
CNX 150117C00023000 C 01/17/15 23.0 13.80 15.20
CNX 150117C00025000 C 01/17/15 25.0 12.30 13.40
CNX 150117C00028000 C 01/17/15 28.0 10.20 11.10
CNX 150117C00030000 C 01/17/15 30.0 8.85 9.65
CNX 150117C00032000 C 01/17/15 32.0 7.65 8.25
CNX 150117C00035000 C 01/17/15 35.0 6.30 6.50
CNX 150117C00037000 C 01/17/15 37.0 5.20 5.45
CNX 150117C00040000 C 01/17/15 40.0 3.95 4.15
CNX 150117C00042000 C 01/17/15 42.0 3.30 3.45
CNX 150117C00045000 C 01/17/15 45.0 2.38 2.53
CNX 150117C00047000 C 01/17/15 47.0 1.90 2.06
CNX 150117C00050000 C 01/17/15 50.0 1.36 1.52
CNX 150117C00055000 C 01/17/15 55.0 0.73 0.87
CNX 150117P00015000 P 01/17/15 15.0 0.16 0.39
CNX 150117P00018000 P 01/17/15 18.0 0.24 0.58
CNX 150117P00020000 P 01/17/15 20.0 0.42 0.78
CNX 150117P00023000 P 01/17/15 23.0 0.92 1.13
CNX 150117P00025000 P 01/17/15 25.0 1.26 1.42
CNX 150117P00028000 P 01/17/15 28.0 1.91 2.08
CNX 150117P00030000 P 01/17/15 30.0 2.49 2.61
CNX 150117P00032000 P 01/17/15 32.0 3.20 3.30
CNX 150117P00035000 P 01/17/15 35.0 4.40 4.55
CNX 150117P00037000 P 01/17/15 37.0 5.35 5.55
CNX 150117P00040000 P 01/17/15 40.0 7.05 7.30
CNX 150117P00042000 P 01/17/15 42.0 8.35 8.55
CNX 150117P00045000 P 01/17/15 45.0 10.45 10.75
CNX 150117P00047000 P 01/17/15 47.0 11.95 12.35
CNX 150117P00050000 P 01/17/15 50.0 14.30 15.35
CNX 150117P00055000 P 01/17/15 55.0 18.55 19.50
CNX 160115C00018000 C 01/15/16 18.0 19.30 20.15
CNX 160115C00020000 C 01/15/16 20.0 17.50 18.75
CNX 160115C00023000 C 01/15/16 23.0 15.05 16.35
CNX 160115C00025000 C 01/15/16 25.0 13.90 15.00
CNX 160115C00028000 C 01/15/16 28.0 11.90 12.65
CNX 160115C00030000 C 01/15/16 30.0 10.70 11.40
CNX 160115C00032000 C 01/15/16 32.0 9.40 10.25
CNX 160115C00035000 C 01/15/16 35.0 8.00 8.65
CNX 160115C00037000 C 01/15/16 37.0 7.15 7.70
CNX 160115C00040000 C 01/15/16 40.0 5.75 6.40
CNX 160115C00042000 C 01/15/16 42.0 5.05 5.65
CNX 160115C00045000 C 01/15/16 45.0 4.15 4.70
CNX 160115C00047000 C 01/15/16 47.0 3.70 4.15
CNX 160115C00050000 C 01/15/16 50.0 2.90 3.40
CNX 160115P00018000 P 01/15/16 18.0 1.02 1.23
CNX 160115P00020000 P 01/15/16 20.0 1.39 1.57
CNX 160115P00023000 P 01/15/16 23.0 1.95 2.26
CNX 160115P00025000 P 01/15/16 25.0 2.52 2.86
CNX 160115P00028000 P 01/15/16 28.0 3.45 3.85
CNX 160115P00030000 P 01/15/16 30.0 4.20 4.55
CNX 160115P00032000 P 01/15/16 32.0 4.95 5.45
CNX 160115P00035000 P 01/15/16 35.0 6.40 6.80
CNX 160115P00037000 P 01/15/16 37.0 7.35 7.85
CNX 160115P00040000 P 01/15/16 40.0 9.10 9.60
CNX 160115P00042000 P 01/15/16 42.0 10.35 10.90
CNX 160115P00045000 P 01/15/16 45.0 12.35 12.90
CNX 160115P00047000 P 01/15/16 47.0 13.75 14.40
CNX 160115P00050000 P 01/15/16 50.0 16.00 16.65