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 (2016-04-08)Premium Content

Consol Energy Inc (CNX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 160617C00004000 C 06/17/16 4.0 10.55 11.30
CNX 160617C00005000 C 06/17/16 5.0 9.55 10.30
CNX 160617C00006000 C 06/17/16 6.0 8.65 9.20
CNX 160617C00007000 C 06/17/16 7.0 7.65 8.20
CNX 160617C00008000 C 06/17/16 8.0 6.55 7.20
CNX 160617C00009000 C 06/17/16 9.0 5.75 6.30
CNX 160617C00010000 C 06/17/16 10.0 4.70 5.30
CNX 160617C00011000 C 06/17/16 11.0 3.70 4.30
CNX 160617C00012000 C 06/17/16 12.0 2.84 3.25
CNX 160617C00013000 C 06/17/16 13.0 2.02 2.45
CNX 160617C00014000 C 06/17/16 14.0 1.31 1.39
CNX 160617C00015000 C 06/17/16 15.0 0.76 0.80
CNX 160617C00016000 C 06/17/16 16.0 0.40 0.42
CNX 160617C00017000 C 06/17/16 17.0 0.20 0.21
CNX 160617C00018000 C 06/17/16 18.0 0.08 0.13
CNX 160617C00019000 C 06/17/16 19.0 0.01 0.19
CNX 160617C00020000 C 06/17/16 20.0 0.00 0.13
CNX 160617C00021000 C 06/17/16 21.0 0.00 0.18
CNX 160617C00022000 C 06/17/16 22.0 0.02 0.17
CNX 160617C00023000 C 06/17/16 23.0 0.00 0.17
CNX 160617P00004000 P 06/17/16 4.0 0.00 0.16
CNX 160617P00005000 P 06/17/16 5.0 0.00 0.16
CNX 160617P00006000 P 06/17/16 6.0 0.00 0.16
CNX 160617P00007000 P 06/17/16 7.0 0.00 0.16
CNX 160617P00008000 P 06/17/16 8.0 0.00 0.17
CNX 160617P00009000 P 06/17/16 9.0 0.00 0.17
CNX 160617P00010000 P 06/17/16 10.0 0.00 0.07
CNX 160617P00011000 P 06/17/16 11.0 0.04 0.08
CNX 160617P00012000 P 06/17/16 12.0 0.09 0.14
CNX 160617P00013000 P 06/17/16 13.0 0.23 0.24
CNX 160617P00014000 P 06/17/16 14.0 0.49 0.52
CNX 160617P00015000 P 06/17/16 15.0 0.91 0.96
CNX 160617P00016000 P 06/17/16 16.0 1.51 1.68
CNX 160617P00017000 P 06/17/16 17.0 2.30 2.48
CNX 160617P00018000 P 06/17/16 18.0 2.98 3.45
CNX 160617P00019000 P 06/17/16 19.0 3.90 4.35
CNX 160617P00020000 P 06/17/16 20.0 4.35 5.40
CNX 160617P00021000 P 06/17/16 21.0 5.35 6.35
CNX 160617P00022000 P 06/17/16 22.0 6.40 7.30
CNX 160617P00023000 P 06/17/16 23.0 7.30 8.40
CNX 160715C00001000 C 07/15/16 1.0 13.15 14.75
CNX 160715C00002000 C 07/15/16 2.0 12.15 13.75
CNX 160715C00003000 C 07/15/16 3.0 11.15 12.75
CNX 160715C00004000 C 07/15/16 4.0 10.50 12.00
CNX 160715C00005000 C 07/15/16 5.0 9.50 10.50
CNX 160715C00006000 C 07/15/16 6.0 8.70 9.65
CNX 160715C00007000 C 07/15/16 7.0 7.65 8.65
CNX 160715C00008000 C 07/15/16 8.0 6.70 7.65
CNX 160715C00009000 C 07/15/16 9.0 5.80 6.20
CNX 160715C00010000 C 07/15/16 10.0 4.85 5.50
CNX 160715C00011000 C 07/15/16 11.0 3.95 4.80
CNX 160715C00012000 C 07/15/16 12.0 3.15 3.50
CNX 160715C00013000 C 07/15/16 13.0 2.38 2.68
CNX 160715C00014000 C 07/15/16 14.0 1.78 2.00
CNX 160715C00015000 C 07/15/16 15.0 1.24 1.32
CNX 160715C00016000 C 07/15/16 16.0 0.84 0.91
CNX 160715C00017000 C 07/15/16 17.0 0.54 0.61
CNX 160715C00018000 C 07/15/16 18.0 0.34 0.41
CNX 160715C00019000 C 07/15/16 19.0 0.22 0.27
CNX 160715C00020000 C 07/15/16 20.0 0.14 0.18
CNX 160715C00021000 C 07/15/16 21.0 0.09 0.13
CNX 160715C00022000 C 07/15/16 22.0 0.04 0.21
CNX 160715C00023000 C 07/15/16 23.0 0.00 0.20
CNX 160715C00024000 C 07/15/16 24.0 0.00 0.17
CNX 160715C00025000 C 07/15/16 25.0 0.00 0.15
CNX 160715P00001000 P 07/15/16 1.0 0.00 0.05
CNX 160715P00002000 P 07/15/16 2.0 0.00 0.05
CNX 160715P00003000 P 07/15/16 3.0 0.00 0.05
CNX 160715P00004000 P 07/15/16 4.0 0.00 0.05
CNX 160715P00005000 P 07/15/16 5.0 0.00 0.08
CNX 160715P00006000 P 07/15/16 6.0 0.01 0.13
CNX 160715P00007000 P 07/15/16 7.0 0.00 0.17
CNX 160715P00008000 P 07/15/16 8.0 0.05 0.08
CNX 160715P00009000 P 07/15/16 9.0 0.03 0.24
CNX 160715P00010000 P 07/15/16 10.0 0.13 0.18
CNX 160715P00011000 P 07/15/16 11.0 0.23 0.28
CNX 160715P00012000 P 07/15/16 12.0 0.39 0.44
CNX 160715P00013000 P 07/15/16 13.0 0.63 0.69
CNX 160715P00014000 P 07/15/16 14.0 0.97 1.03
CNX 160715P00015000 P 07/15/16 15.0 1.42 1.50
CNX 160715P00016000 P 07/15/16 16.0 2.01 2.15
CNX 160715P00017000 P 07/15/16 17.0 2.71 2.87
CNX 160715P00018000 P 07/15/16 18.0 3.45 3.70
CNX 160715P00019000 P 07/15/16 19.0 4.35 4.50
CNX 160715P00020000 P 07/15/16 20.0 4.60 5.50
CNX 160715P00021000 P 07/15/16 21.0 5.50 6.50
CNX 160715P00022000 P 07/15/16 22.0 6.45 7.45
CNX 160715P00023000 P 07/15/16 23.0 7.40 8.45
CNX 160715P00024000 P 07/15/16 24.0 8.30 9.35
CNX 160715P00025000 P 07/15/16 25.0 9.40 10.40
CNX 161021C00001000 C 10/21/16 1.0 12.10 14.75
CNX 161021C00002000 C 10/21/16 2.0 11.85 13.75
CNX 161021C00003000 C 10/21/16 3.0 11.15 13.15
CNX 161021C00004000 C 10/21/16 4.0 10.45 11.90
CNX 161021C00005000 C 10/21/16 5.0 9.50 11.00
CNX 161021C00006000 C 10/21/16 6.0 8.55 10.05
CNX 161021C00007000 C 10/21/16 7.0 7.65 9.00
CNX 161021C00008000 C 10/21/16 8.0 6.55 8.05
CNX 161021C00009000 C 10/21/16 9.0 5.90 7.05
CNX 161021C00010000 C 10/21/16 10.0 5.30 6.25
CNX 161021C00011000 C 10/21/16 11.0 4.65 4.95
CNX 161021C00012000 C 10/21/16 12.0 3.95 4.40
CNX 161021C00013000 C 10/21/16 13.0 3.35 4.00
CNX 161021C00014000 C 10/21/16 14.0 2.78 3.10
CNX 161021C00015000 C 10/21/16 15.0 2.29 2.61
CNX 161021C00016000 C 10/21/16 16.0 1.87 2.19
CNX 161021C00017000 C 10/21/16 17.0 1.62 1.82
CNX 161021C00018000 C 10/21/16 18.0 1.32 1.50
CNX 161021C00019000 C 10/21/16 19.0 1.06 1.27
CNX 161021C00020000 C 10/21/16 20.0 0.85 1.05
CNX 161021C00021000 C 10/21/16 21.0 0.67 0.86
CNX 161021C00022000 C 10/21/16 22.0 0.52 0.80
CNX 161021C00023000 C 10/21/16 23.0 0.40 0.67
CNX 161021C00024000 C 10/21/16 24.0 0.28 0.57
CNX 161021C00025000 C 10/21/16 25.0 0.21 0.37
CNX 161021C00026000 C 10/21/16 26.0 0.16 0.35
CNX 161021C00027000 C 10/21/16 27.0 0.12 0.26
CNX 161021C00028000 C 10/21/16 28.0 0.09 0.30
CNX 161021C00029000 C 10/21/16 29.0 0.06 0.19
CNX 161021C00030000 C 10/21/16 30.0 0.05 0.23
CNX 161021P00001000 P 10/21/16 1.0 0.00 0.06
CNX 161021P00002000 P 10/21/16 2.0 0.00 0.09
CNX 161021P00003000 P 10/21/16 3.0 0.00 0.16
CNX 161021P00004000 P 10/21/16 4.0 0.05 0.23
CNX 161021P00005000 P 10/21/16 5.0 0.06 0.27
CNX 161021P00006000 P 10/21/16 6.0 0.09 0.35
CNX 161021P00007000 P 10/21/16 7.0 0.20 0.44
CNX 161021P00008000 P 10/21/16 8.0 0.29 0.44
CNX 161021P00009000 P 10/21/16 9.0 0.39 0.63
CNX 161021P00010000 P 10/21/16 10.0 0.68 0.78
CNX 161021P00011000 P 10/21/16 11.0 0.88 1.05
CNX 161021P00012000 P 10/21/16 12.0 1.18 1.36
CNX 161021P00013000 P 10/21/16 13.0 1.63 1.75
CNX 161021P00014000 P 10/21/16 14.0 2.06 2.20
CNX 161021P00015000 P 10/21/16 15.0 2.54 2.74
CNX 161021P00016000 P 10/21/16 16.0 3.10 3.35
CNX 161021P00017000 P 10/21/16 17.0 3.80 4.00
CNX 161021P00018000 P 10/21/16 18.0 4.40 4.65
CNX 161021P00019000 P 10/21/16 19.0 5.20 5.45
CNX 161021P00020000 P 10/21/16 20.0 5.95 6.30
CNX 161021P00021000 P 10/21/16 21.0 6.40 7.05
CNX 161021P00022000 P 10/21/16 22.0 7.60 8.00
CNX 161021P00023000 P 10/21/16 23.0 8.40 8.95
CNX 161021P00024000 P 10/21/16 24.0 9.30 9.75
CNX 161021P00025000 P 10/21/16 25.0 9.65 10.70
CNX 161021P00026000 P 10/21/16 26.0 10.65 11.65
CNX 161021P00027000 P 10/21/16 27.0 11.60 12.80
CNX 161021P00028000 P 10/21/16 28.0 12.60 13.60
CNX 161021P00029000 P 10/21/16 29.0 13.45 14.50
CNX 161021P00030000 P 10/21/16 30.0 14.40 15.45
CNX 170120C00003000 C 01/20/17 3.0 11.05 12.70
CNX 170120C00004000 C 01/20/17 4.0 10.20 11.85
CNX 170120C00005000 C 01/20/17 5.0 9.65 11.10
CNX 170120C00006000 C 01/20/17 6.0 8.45 9.95
CNX 170120C00007000 C 01/20/17 7.0 7.65 9.00
CNX 170120C00008000 C 01/20/17 8.0 7.10 8.05
CNX 170120C00009000 C 01/20/17 9.0 6.50 7.00
CNX 170120C00010000 C 01/20/17 10.0 5.80 6.45
CNX 170120C00011000 C 01/20/17 11.0 5.00 5.75
CNX 170120C00012000 C 01/20/17 12.0 4.50 5.05
CNX 170120C00013000 C 01/20/17 13.0 3.95 4.30
CNX 170120C00014000 C 01/20/17 14.0 3.45 3.75
CNX 170120C00015000 C 01/20/17 15.0 3.00 3.30
CNX 170120C00016000 C 01/20/17 16.0 2.56 2.90
CNX 170120C00017000 C 01/20/17 17.0 2.21 2.51
CNX 170120C00018000 C 01/20/17 18.0 1.85 2.16
CNX 170120C00019000 C 01/20/17 19.0 1.57 1.97
CNX 170120C00020000 C 01/20/17 20.0 1.33 1.74
CNX 170120C00021000 C 01/20/17 21.0 1.16 1.51
CNX 170120C00022000 C 01/20/17 22.0 1.00 1.25
CNX 170120C00023000 C 01/20/17 23.0 0.83 1.11
CNX 170120C00024000 C 01/20/17 24.0 0.62 0.99
CNX 170120C00025000 C 01/20/17 25.0 0.45 0.82
CNX 170120C00026000 C 01/20/17 26.0 0.35 0.77
CNX 170120C00027000 C 01/20/17 27.0 0.33 0.69
CNX 170120C00028000 C 01/20/17 28.0 0.27 0.52
CNX 170120C00029000 C 01/20/17 29.0 0.22 0.46
CNX 170120C00030000 C 01/20/17 30.0 0.18 0.41
CNX 170120C00031000 C 01/20/17 31.0 0.23 0.39
CNX 170120C00033000 C 01/20/17 33.0 0.09 0.29
CNX 170120C00035000 C 01/20/17 35.0 0.12 0.25
CNX 170120C00037000 C 01/20/17 37.0 0.02 0.22
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.18
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.18
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.18
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 0.11
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.10
CNX 170120P00003000 P 01/20/17 3.0 0.01 0.24
CNX 170120P00004000 P 01/20/17 4.0 0.05 0.32
CNX 170120P00005000 P 01/20/17 5.0 0.20 0.38
CNX 170120P00006000 P 01/20/17 6.0 0.28 0.50
CNX 170120P00007000 P 01/20/17 7.0 0.40 0.64
CNX 170120P00008000 P 01/20/17 8.0 0.65 0.85
CNX 170120P00009000 P 01/20/17 9.0 0.80 0.99
CNX 170120P00010000 P 01/20/17 10.0 1.08 1.25
CNX 170120P00011000 P 01/20/17 11.0 1.44 1.56
CNX 170120P00012000 P 01/20/17 12.0 1.58 1.99
CNX 170120P00013000 P 01/20/17 13.0 2.27 2.40
CNX 170120P00014000 P 01/20/17 14.0 2.40 2.89
CNX 170120P00015000 P 01/20/17 15.0 3.10 3.45
CNX 170120P00016000 P 01/20/17 16.0 3.65 4.05
CNX 170120P00017000 P 01/20/17 17.0 4.35 4.70
CNX 170120P00018000 P 01/20/17 18.0 5.05 5.35
CNX 170120P00019000 P 01/20/17 19.0 5.75 6.05
CNX 170120P00020000 P 01/20/17 20.0 6.50 6.85
CNX 170120P00021000 P 01/20/17 21.0 7.30 7.60
CNX 170120P00022000 P 01/20/17 22.0 8.15 8.45
CNX 170120P00023000 P 01/20/17 23.0 8.90 9.35
CNX 170120P00024000 P 01/20/17 24.0 9.60 10.15
CNX 170120P00025000 P 01/20/17 25.0 10.30 11.15
CNX 170120P00026000 P 01/20/17 26.0 11.40 12.05
CNX 170120P00027000 P 01/20/17 27.0 12.35 12.85
CNX 170120P00028000 P 01/20/17 28.0 12.90 13.85
CNX 170120P00029000 P 01/20/17 29.0 13.70 14.80
CNX 170120P00030000 P 01/20/17 30.0 14.70 15.75
CNX 170120P00031000 P 01/20/17 31.0 15.55 16.70
CNX 170120P00033000 P 01/20/17 33.0 17.65 18.70
CNX 170120P00035000 P 01/20/17 35.0 19.30 20.55
CNX 170120P00037000 P 01/20/17 37.0 21.35 22.65
CNX 170120P00040000 P 01/20/17 40.0 24.30 25.45
CNX 170120P00042000 P 01/20/17 42.0 26.25 27.45
CNX 170120P00045000 P 01/20/17 45.0 29.25 30.40
CNX 170120P00047000 P 01/20/17 47.0 31.20 32.40
CNX 170120P00050000 P 01/20/17 50.0 33.70 35.35
CNX 170120P00055000 P 01/20/17 55.0 39.20 40.65
CNX 170120P00060000 P 01/20/17 60.0 43.90 45.35
CNX 180119C00003000 C 01/19/18 3.0 11.00 13.65
CNX 180119C00005000 C 01/19/18 5.0 9.40 11.50
CNX 180119C00008000 C 01/19/18 8.0 7.70 9.25
CNX 180119C00010000 C 01/19/18 10.0 6.50 7.75
CNX 180119C00012000 C 01/19/18 12.0 5.45 6.60
CNX 180119C00015000 C 01/19/18 15.0 4.25 5.00
CNX 180119C00017000 C 01/19/18 17.0 3.50 4.30
CNX 180119C00020000 C 01/19/18 20.0 2.66 3.55
CNX 180119C00022000 C 01/19/18 22.0 2.19 3.05
CNX 180119C00025000 C 01/19/18 25.0 1.82 2.38
CNX 180119C00030000 C 01/19/18 30.0 1.05 1.69
CNX 180119P00003000 P 01/19/18 3.0 0.30 0.69
CNX 180119P00005000 P 01/19/18 5.0 0.54 1.23
CNX 180119P00008000 P 01/19/18 8.0 1.45 1.79
CNX 180119P00010000 P 01/19/18 10.0 2.20 2.53
CNX 180119P00012000 P 01/19/18 12.0 3.10 3.55
CNX 180119P00015000 P 01/19/18 15.0 4.75 5.40
CNX 180119P00017000 P 01/19/18 17.0 6.00 6.75
CNX 180119P00020000 P 01/19/18 20.0 8.05 8.50
CNX 180119P00022000 P 01/19/18 22.0 9.50 10.40
CNX 180119P00025000 P 01/19/18 25.0 11.85 12.80
CNX 180119P00030000 P 01/19/18 30.0 15.85 17.15

OPRA data is delayed 15 minutes.