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 Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 160819C00005000 C 08/19/16 5.0 12.55 13.55
CNX 160819C00006000 C 08/19/16 6.0 11.55 12.65
CNX 160819C00007000 C 08/19/16 7.0 10.55 11.65
CNX 160819C00008000 C 08/19/16 8.0 9.55 10.65
CNX 160819C00009000 C 08/19/16 9.0 8.55 9.75
CNX 160819C00010000 C 08/19/16 10.0 8.35 8.55
CNX 160819C00011000 C 08/19/16 11.0 7.35 7.50
CNX 160819C00012000 C 08/19/16 12.0 6.35 6.50
CNX 160819C00013000 C 08/19/16 13.0 5.35 5.50
CNX 160819C00014000 C 08/19/16 14.0 4.35 4.55
CNX 160819C00015000 C 08/19/16 15.0 3.45 3.60
CNX 160819C00016000 C 08/19/16 16.0 2.58 2.66
CNX 160819C00017000 C 08/19/16 17.0 1.81 1.88
CNX 160819C00018000 C 08/19/16 18.0 1.19 1.24
CNX 160819C00019000 C 08/19/16 19.0 0.74 0.79
CNX 160819C00020000 C 08/19/16 20.0 0.42 0.46
CNX 160819C00021000 C 08/19/16 21.0 0.23 0.27
CNX 160819C00022000 C 08/19/16 22.0 0.11 0.16
CNX 160819C00023000 C 08/19/16 23.0 0.05 0.16
CNX 160819C00024000 C 08/19/16 24.0 0.02 0.14
CNX 160819P00005000 P 08/19/16 5.0 0.00 0.12
CNX 160819P00006000 P 08/19/16 6.0 0.00 0.12
CNX 160819P00007000 P 08/19/16 7.0 0.00 0.12
CNX 160819P00008000 P 08/19/16 8.0 0.00 0.12
CNX 160819P00009000 P 08/19/16 9.0 0.00 0.12
CNX 160819P00010000 P 08/19/16 10.0 0.00 0.13
CNX 160819P00011000 P 08/19/16 11.0 0.00 0.07
CNX 160819P00012000 P 08/19/16 12.0 0.00 0.08
CNX 160819P00013000 P 08/19/16 13.0 0.02 0.15
CNX 160819P00014000 P 08/19/16 14.0 0.05 0.09
CNX 160819P00015000 P 08/19/16 15.0 0.10 0.14
CNX 160819P00016000 P 08/19/16 16.0 0.23 0.26
CNX 160819P00017000 P 08/19/16 17.0 0.44 0.49
CNX 160819P00018000 P 08/19/16 18.0 0.82 0.86
CNX 160819P00019000 P 08/19/16 19.0 1.35 1.40
CNX 160819P00020000 P 08/19/16 20.0 2.03 2.09
CNX 160819P00021000 P 08/19/16 21.0 2.81 2.93
CNX 160819P00022000 P 08/19/16 22.0 3.65 3.85
CNX 160819P00023000 P 08/19/16 23.0 4.60 4.85
CNX 160819P00024000 P 08/19/16 24.0 5.55 6.05
CNX 160916C00008000 C 09/16/16 8.0 9.55 10.55
CNX 160916C00009000 C 09/16/16 9.0 8.55 9.60
CNX 160916C00010000 C 09/16/16 10.0 8.35 8.50
CNX 160916C00011000 C 09/16/16 11.0 7.35 7.55
CNX 160916C00012000 C 09/16/16 12.0 6.40 6.55
CNX 160916C00013000 C 09/16/16 13.0 5.45 5.60
CNX 160916C00014000 C 09/16/16 14.0 4.55 4.70
CNX 160916C00015000 C 09/16/16 15.0 3.70 3.85
CNX 160916C00016000 C 09/16/16 16.0 2.92 3.05
CNX 160916C00017000 C 09/16/16 17.0 2.23 2.29
CNX 160916C00018000 C 09/16/16 18.0 1.64 1.69
CNX 160916C00019000 C 09/16/16 19.0 1.16 1.22
CNX 160916C00020000 C 09/16/16 20.0 0.81 0.86
CNX 160916C00021000 C 09/16/16 21.0 0.53 0.59
CNX 160916C00022000 C 09/16/16 22.0 0.34 0.41
CNX 160916C00023000 C 09/16/16 23.0 0.22 0.28
CNX 160916C00024000 C 09/16/16 24.0 0.14 0.21
CNX 160916C00025000 C 09/16/16 25.0 0.08 0.20
CNX 160916C00026000 C 09/16/16 26.0 0.04 0.19
CNX 160916P00008000 P 09/16/16 8.0 0.00 0.13
CNX 160916P00009000 P 09/16/16 9.0 0.00 0.14
CNX 160916P00010000 P 09/16/16 10.0 0.01 0.16
CNX 160916P00011000 P 09/16/16 11.0 0.04 0.18
CNX 160916P00012000 P 09/16/16 12.0 0.07 0.12
CNX 160916P00013000 P 09/16/16 13.0 0.13 0.17
CNX 160916P00014000 P 09/16/16 14.0 0.21 0.25
CNX 160916P00015000 P 09/16/16 15.0 0.36 0.40
CNX 160916P00016000 P 09/16/16 16.0 0.57 0.61
CNX 160916P00017000 P 09/16/16 17.0 0.86 0.92
CNX 160916P00018000 P 09/16/16 18.0 1.28 1.34
CNX 160916P00019000 P 09/16/16 19.0 1.79 1.86
CNX 160916P00020000 P 09/16/16 20.0 2.41 2.51
CNX 160916P00021000 P 09/16/16 21.0 3.10 3.25
CNX 160916P00022000 P 09/16/16 22.0 3.90 4.10
CNX 160916P00023000 P 09/16/16 23.0 4.80 5.20
CNX 160916P00024000 P 09/16/16 24.0 5.70 6.15
CNX 160916P00025000 P 09/16/16 25.0 6.60 7.15
CNX 160916P00026000 P 09/16/16 26.0 7.60 8.55
CNX 161021C00001000 C 10/21/16 1.0 16.55 17.65
CNX 161021C00002000 C 10/21/16 2.0 15.55 16.55
CNX 161021C00003000 C 10/21/16 3.0 14.55 15.70
CNX 161021C00004000 C 10/21/16 4.0 13.55 14.55
CNX 161021C00005000 C 10/21/16 5.0 12.55 13.70
CNX 161021C00006000 C 10/21/16 6.0 11.55 12.60
CNX 161021C00007000 C 10/21/16 7.0 10.55 11.60
CNX 161021C00008000 C 10/21/16 8.0 9.55 10.55
CNX 161021C00009000 C 10/21/16 9.0 8.60 9.75
CNX 161021C00010000 C 10/21/16 10.0 7.50 8.70
CNX 161021C00011000 C 10/21/16 11.0 7.35 7.65
CNX 161021C00012000 C 10/21/16 12.0 6.35 6.75
CNX 161021C00013000 C 10/21/16 13.0 5.30 5.80
CNX 161021C00014000 C 10/21/16 14.0 4.80 4.95
CNX 161021C00015000 C 10/21/16 15.0 4.00 4.15
CNX 161021C00016000 C 10/21/16 16.0 3.30 3.40
CNX 161021C00017000 C 10/21/16 17.0 2.65 2.73
CNX 161021C00018000 C 10/21/16 18.0 2.11 2.17
CNX 161021C00019000 C 10/21/16 19.0 1.64 1.70
CNX 161021C00020000 C 10/21/16 20.0 1.23 1.32
CNX 161021C00021000 C 10/21/16 21.0 0.90 1.01
CNX 161021C00022000 C 10/21/16 22.0 0.66 0.77
CNX 161021C00023000 C 10/21/16 23.0 0.48 0.60
CNX 161021C00024000 C 10/21/16 24.0 0.36 0.45
CNX 161021C00025000 C 10/21/16 25.0 0.26 0.35
CNX 161021C00026000 C 10/21/16 26.0 0.19 0.27
CNX 161021C00027000 C 10/21/16 27.0 0.14 0.24
CNX 161021C00028000 C 10/21/16 28.0 0.10 0.22
CNX 161021C00029000 C 10/21/16 29.0 0.07 0.20
CNX 161021C00030000 C 10/21/16 30.0 0.05 0.19
CNX 161021P00001000 P 10/21/16 1.0 0.00 0.05
CNX 161021P00002000 P 10/21/16 2.0 0.00 0.05
CNX 161021P00003000 P 10/21/16 3.0 0.00 0.05
CNX 161021P00004000 P 10/21/16 4.0 0.00 0.06
CNX 161021P00005000 P 10/21/16 5.0 0.00 0.10
CNX 161021P00006000 P 10/21/16 6.0 0.00 0.15
CNX 161021P00007000 P 10/21/16 7.0 0.00 0.17
CNX 161021P00008000 P 10/21/16 8.0 0.00 0.18
CNX 161021P00009000 P 10/21/16 9.0 0.03 0.21
CNX 161021P00010000 P 10/21/16 10.0 0.06 0.16
CNX 161021P00011000 P 10/21/16 11.0 0.13 0.19
CNX 161021P00012000 P 10/21/16 12.0 0.23 0.26
CNX 161021P00013000 P 10/21/16 13.0 0.32 0.37
CNX 161021P00014000 P 10/21/16 14.0 0.47 0.52
CNX 161021P00015000 P 10/21/16 15.0 0.68 0.73
CNX 161021P00016000 P 10/21/16 16.0 0.96 1.03
CNX 161021P00017000 P 10/21/16 17.0 1.33 1.40
CNX 161021P00018000 P 10/21/16 18.0 1.75 1.83
CNX 161021P00019000 P 10/21/16 19.0 2.29 2.35
CNX 161021P00020000 P 10/21/16 20.0 2.85 3.05
CNX 161021P00021000 P 10/21/16 21.0 3.55 3.75
CNX 161021P00022000 P 10/21/16 22.0 4.30 4.80
CNX 161021P00023000 P 10/21/16 23.0 5.05 5.60
CNX 161021P00024000 P 10/21/16 24.0 5.95 6.35
CNX 161021P00025000 P 10/21/16 25.0 6.85 7.40
CNX 161021P00026000 P 10/21/16 26.0 7.75 8.45
CNX 161021P00027000 P 10/21/16 27.0 8.65 9.65
CNX 161021P00028000 P 10/21/16 28.0 9.60 10.40
CNX 161021P00029000 P 10/21/16 29.0 10.55 11.50
CNX 161021P00030000 P 10/21/16 30.0 11.50 12.45
CNX 170120C00003000 C 01/20/17 3.0 14.55 15.70
CNX 170120C00004000 C 01/20/17 4.0 13.55 14.65
CNX 170120C00005000 C 01/20/17 5.0 12.55 13.65
CNX 170120C00006000 C 01/20/17 6.0 11.50 12.65
CNX 170120C00007000 C 01/20/17 7.0 9.70 11.75
CNX 170120C00008000 C 01/20/17 8.0 10.15 10.65
CNX 170120C00009000 C 01/20/17 9.0 9.10 9.85
CNX 170120C00010000 C 01/20/17 10.0 8.20 8.85
CNX 170120C00011000 C 01/20/17 11.0 7.65 8.00
CNX 170120C00012000 C 01/20/17 12.0 6.85 7.15
CNX 170120C00013000 C 01/20/17 13.0 6.10 6.30
CNX 170120C00014000 C 01/20/17 14.0 5.05 5.60
CNX 170120C00015000 C 01/20/17 15.0 4.40 4.90
CNX 170120C00016000 C 01/20/17 16.0 3.85 4.25
CNX 170120C00017000 C 01/20/17 17.0 3.45 3.70
CNX 170120C00018000 C 01/20/17 18.0 3.00 3.20
CNX 170120C00019000 C 01/20/17 19.0 2.21 2.74
CNX 170120C00020000 C 01/20/17 20.0 2.16 2.30
CNX 170120C00021000 C 01/20/17 21.0 1.51 1.99
CNX 170120C00022000 C 01/20/17 22.0 1.53 1.69
CNX 170120C00023000 C 01/20/17 23.0 1.21 1.40
CNX 170120C00024000 C 01/20/17 24.0 0.83 1.21
CNX 170120C00025000 C 01/20/17 25.0 0.40 1.02
CNX 170120C00026000 C 01/20/17 26.0 0.56 0.86
CNX 170120C00027000 C 01/20/17 27.0 0.42 0.73
CNX 170120C00028000 C 01/20/17 28.0 0.43 0.60
CNX 170120C00029000 C 01/20/17 29.0 0.42 0.54
CNX 170120C00030000 C 01/20/17 30.0 0.05 0.46
CNX 170120C00031000 C 01/20/17 31.0 0.28 0.49
CNX 170120C00032000 C 01/20/17 32.0 0.13 0.39
CNX 170120C00033000 C 01/20/17 33.0 0.10 0.33
CNX 170120C00034000 C 01/20/17 34.0 0.08 0.37
CNX 170120C00035000 C 01/20/17 35.0 0.05 0.33
CNX 170120C00037000 C 01/20/17 37.0 0.01 0.28
CNX 170120C00040000 C 01/20/17 40.0 0.01 0.23
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.20
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.17
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.16
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.14
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.12
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.11
CNX 170120P00003000 P 01/20/17 3.0 0.00 0.11
CNX 170120P00004000 P 01/20/17 4.0 0.00 0.18
CNX 170120P00005000 P 01/20/17 5.0 0.05 0.23
CNX 170120P00006000 P 01/20/17 6.0 0.04 0.26
CNX 170120P00007000 P 01/20/17 7.0 0.05 0.31
CNX 170120P00008000 P 01/20/17 8.0 0.16 0.25
CNX 170120P00009000 P 01/20/17 9.0 0.19 0.47
CNX 170120P00010000 P 01/20/17 10.0 0.31 0.59
CNX 170120P00011000 P 01/20/17 11.0 0.44 0.54
CNX 170120P00012000 P 01/20/17 12.0 0.62 0.72
CNX 170120P00013000 P 01/20/17 13.0 0.85 0.93
CNX 170120P00014000 P 01/20/17 14.0 1.13 1.20
CNX 170120P00015000 P 01/20/17 15.0 1.40 1.54
CNX 170120P00016000 P 01/20/17 16.0 1.80 2.12
CNX 170120P00017000 P 01/20/17 17.0 2.20 2.35
CNX 170120P00018000 P 01/20/17 18.0 2.70 2.85
CNX 170120P00019000 P 01/20/17 19.0 3.25 3.45
CNX 170120P00020000 P 01/20/17 20.0 3.85 4.00
CNX 170120P00021000 P 01/20/17 21.0 4.45 4.65
CNX 170120P00022000 P 01/20/17 22.0 5.15 5.35
CNX 170120P00023000 P 01/20/17 23.0 5.85 6.75
CNX 170120P00024000 P 01/20/17 24.0 6.65 7.50
CNX 170120P00025000 P 01/20/17 25.0 7.50 7.70
CNX 170120P00026000 P 01/20/17 26.0 8.30 8.85
CNX 170120P00027000 P 01/20/17 27.0 9.20 9.90
CNX 170120P00028000 P 01/20/17 28.0 10.05 11.10
CNX 170120P00029000 P 01/20/17 29.0 10.90 11.90
CNX 170120P00030000 P 01/20/17 30.0 11.85 12.95
CNX 170120P00031000 P 01/20/17 31.0 12.75 13.95
CNX 170120P00032000 P 01/20/17 32.0 13.70 15.00
CNX 170120P00033000 P 01/20/17 33.0 14.65 16.30
CNX 170120P00034000 P 01/20/17 34.0 15.55 17.30
CNX 170120P00035000 P 01/20/17 35.0 16.25 18.00
CNX 170120P00037000 P 01/20/17 37.0 18.55 19.60
CNX 170120P00040000 P 01/20/17 40.0 21.50 22.55
CNX 170120P00042000 P 01/20/17 42.0 23.50 24.55
CNX 170120P00045000 P 01/20/17 45.0 26.40 27.50
CNX 170120P00047000 P 01/20/17 47.0 28.45 29.50
CNX 170120P00050000 P 01/20/17 50.0 31.45 32.50
CNX 170120P00055000 P 01/20/17 55.0 36.40 37.60
CNX 170120P00060000 P 01/20/17 60.0 41.45 42.45
CNX 180119C00003000 C 01/19/18 3.0 14.50 15.75
CNX 180119C00005000 C 01/19/18 5.0 12.75 13.95
CNX 180119C00008000 C 01/19/18 8.0 10.30 11.55
CNX 180119C00010000 C 01/19/18 10.0 8.75 10.00
CNX 180119C00012000 C 01/19/18 12.0 7.45 8.55
CNX 180119C00015000 C 01/19/18 15.0 5.75 6.75
CNX 180119C00017000 C 01/19/18 17.0 4.80 5.85
CNX 180119C00020000 C 01/19/18 20.0 3.85 4.55
CNX 180119C00022000 C 01/19/18 22.0 3.20 3.80
CNX 180119C00025000 C 01/19/18 25.0 2.46 2.99
CNX 180119C00030000 C 01/19/18 30.0 1.29 1.95
CNX 180119P00003000 P 01/19/18 3.0 0.09 0.48
CNX 180119P00005000 P 01/19/18 5.0 0.29 0.63
CNX 180119P00008000 P 01/19/18 8.0 0.96 1.56
CNX 180119P00010000 P 01/19/18 10.0 1.45 1.95
CNX 180119P00012000 P 01/19/18 12.0 2.03 2.45
CNX 180119P00015000 P 01/19/18 15.0 3.30 3.75
CNX 180119P00017000 P 01/19/18 17.0 4.30 4.60
CNX 180119P00020000 P 01/19/18 20.0 6.05 6.75
CNX 180119P00022000 P 01/19/18 22.0 7.30 8.55
CNX 180119P00025000 P 01/19/18 25.0 9.25 10.30
CNX 180119P00030000 P 01/19/18 30.0 13.25 14.40

OPRA data is delayed 15 minutes.