Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Consol Energy Inc (CNX)
As of Mar 7 2014 5:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140322C00025000 C 03/22/14 25.0 14.15 15.75
CNX 140322C00026000 C 03/22/14 26.0 12.95 14.85
CNX 140322C00027000 C 03/22/14 27.0 12.30 13.20
CNX 140322C00028000 C 03/22/14 28.0 11.25 12.75
CNX 140322C00029000 C 03/22/14 29.0 10.40 11.65
CNX 140322C00030000 C 03/22/14 30.0 9.40 10.15
CNX 140322C00031000 C 03/22/14 31.0 8.40 9.20
CNX 140322C00032000 C 03/22/14 32.0 7.40 8.15
CNX 140322C00033000 C 03/22/14 33.0 6.40 7.20
CNX 140322C00034000 C 03/22/14 34.0 5.40 6.50
CNX 140322C00035000 C 03/22/14 35.0 4.45 5.15
CNX 140322C00036000 C 03/22/14 36.0 3.95 4.10
CNX 140322C00037000 C 03/22/14 37.0 2.99 3.15
CNX 140322C00038000 C 03/22/14 38.0 2.16 2.23
CNX 140322C00039000 C 03/22/14 39.0 1.40 1.44
CNX 140322C00040000 C 03/22/14 40.0 0.80 0.83
CNX 140322C00041000 C 03/22/14 41.0 0.41 0.43
CNX 140322C00042000 C 03/22/14 42.0 0.19 0.20
CNX 140322C00043000 C 03/22/14 43.0 0.09 0.11
CNX 140322C00044000 C 03/22/14 44.0 0.02 0.14
CNX 140322C00045000 C 03/22/14 45.0 0.03 0.10
CNX 140322C00046000 C 03/22/14 46.0 0.01 0.12
CNX 140322C00047000 C 03/22/14 47.0 0.01 0.11
CNX 140322C00048000 C 03/22/14 48.0 0.00 0.10
CNX 140322C00049000 C 03/22/14 49.0 0.00 0.09
CNX 140322C00050000 C 03/22/14 50.0 0.00 0.07
CNX 140322P00025000 P 03/22/14 25.0 0.00 0.03
CNX 140322P00026000 P 03/22/14 26.0 0.00 0.03
CNX 140322P00027000 P 03/22/14 27.0 0.00 0.03
CNX 140322P00028000 P 03/22/14 28.0 0.00 0.04
CNX 140322P00029000 P 03/22/14 29.0 0.01 0.05
CNX 140322P00030000 P 03/22/14 30.0 0.01 0.06
CNX 140322P00031000 P 03/22/14 31.0 0.01 0.09
CNX 140322P00032000 P 03/22/14 32.0 0.02 0.12
CNX 140322P00033000 P 03/22/14 33.0 0.01 0.15
CNX 140322P00034000 P 03/22/14 34.0 0.03 0.13
CNX 140322P00035000 P 03/22/14 35.0 0.06 0.10
CNX 140322P00036000 P 03/22/14 36.0 0.10 0.13
CNX 140322P00037000 P 03/22/14 37.0 0.15 0.17
CNX 140322P00038000 P 03/22/14 38.0 0.26 0.29
CNX 140322P00039000 P 03/22/14 39.0 0.49 0.52
CNX 140322P00040000 P 03/22/14 40.0 0.88 0.91
CNX 140322P00041000 P 03/22/14 41.0 1.47 1.52
CNX 140322P00042000 P 03/22/14 42.0 2.21 2.40
CNX 140322P00043000 P 03/22/14 43.0 2.71 3.30
CNX 140322P00044000 P 03/22/14 44.0 3.65 4.65
CNX 140322P00045000 P 03/22/14 45.0 4.65 5.65
CNX 140322P00046000 P 03/22/14 46.0 5.50 6.65
CNX 140322P00047000 P 03/22/14 47.0 6.50 7.65
CNX 140322P00048000 P 03/22/14 48.0 7.40 8.65
CNX 140322P00049000 P 03/22/14 49.0 9.05 9.20
CNX 140322P00050000 P 03/22/14 50.0 9.50 10.65
CNX 140419C00016000 C 04/19/14 16.0 22.40 24.95
CNX 140419C00018000 C 04/19/14 18.0 20.40 22.95
CNX 140419C00019000 C 04/19/14 19.0 19.05 21.90
CNX 140419C00020000 C 04/19/14 20.0 18.10 21.40
CNX 140419C00021000 C 04/19/14 21.0 17.40 19.85
CNX 140419C00022000 C 04/19/14 22.0 16.80 18.85
CNX 140419C00023000 C 04/19/14 23.0 16.20 17.30
CNX 140419C00024000 C 04/19/14 24.0 15.10 16.25
CNX 140419C00025000 C 04/19/14 25.0 14.30 15.60
CNX 140419C00026000 C 04/19/14 26.0 13.45 14.30
CNX 140419C00027000 C 04/19/14 27.0 12.45 13.30
CNX 140419C00028000 C 04/19/14 28.0 11.30 12.30
CNX 140419C00029000 C 04/19/14 29.0 10.25 11.65
CNX 140419C00030000 C 04/19/14 30.0 9.35 10.30
CNX 140419C00031000 C 04/19/14 31.0 8.45 9.30
CNX 140419C00032000 C 04/19/14 32.0 7.45 8.30
CNX 140419C00033000 C 04/19/14 33.0 7.05 7.15
CNX 140419C00034000 C 04/19/14 34.0 6.05 6.20
CNX 140419C00035000 C 04/19/14 35.0 5.15 5.30
CNX 140419C00036000 C 04/19/14 36.0 4.30 4.40
CNX 140419C00037000 C 04/19/14 37.0 3.40 3.60
CNX 140419C00038000 C 04/19/14 38.0 2.75 2.81
CNX 140419C00039000 C 04/19/14 39.0 2.10 2.15
CNX 140419C00040000 C 04/19/14 40.0 1.56 1.59
CNX 140419C00041000 C 04/19/14 41.0 1.11 1.15
CNX 140419C00042000 C 04/19/14 42.0 0.76 0.80
CNX 140419C00043000 C 04/19/14 43.0 0.51 0.54
CNX 140419C00044000 C 04/19/14 44.0 0.32 0.36
CNX 140419C00045000 C 04/19/14 45.0 0.20 0.24
CNX 140419C00046000 C 04/19/14 46.0 0.13 0.18
CNX 140419C00047000 C 04/19/14 47.0 0.05 0.16
CNX 140419C00048000 C 04/19/14 48.0 0.05 0.17
CNX 140419C00049000 C 04/19/14 49.0 0.02 0.15
CNX 140419C00050000 C 04/19/14 50.0 0.02 0.07
CNX 140419C00055000 C 04/19/14 55.0 0.00 0.12
CNX 140419P00016000 P 04/19/14 16.0 0.00 0.03
CNX 140419P00018000 P 04/19/14 18.0 0.01 0.03
CNX 140419P00019000 P 04/19/14 19.0 0.00 0.03
CNX 140419P00020000 P 04/19/14 20.0 0.00 0.03
CNX 140419P00021000 P 04/19/14 21.0 0.00 0.04
CNX 140419P00022000 P 04/19/14 22.0 0.00 0.06
CNX 140419P00023000 P 04/19/14 23.0 0.00 0.06
CNX 140419P00024000 P 04/19/14 24.0 0.01 0.09
CNX 140419P00025000 P 04/19/14 25.0 0.02 0.07
CNX 140419P00026000 P 04/19/14 26.0 0.02 0.11
CNX 140419P00027000 P 04/19/14 27.0 0.00 0.18
CNX 140419P00028000 P 04/19/14 28.0 0.04 0.15
CNX 140419P00029000 P 04/19/14 29.0 0.03 0.15
CNX 140419P00030000 P 04/19/14 30.0 0.07 0.11
CNX 140419P00031000 P 04/19/14 31.0 0.05 0.15
CNX 140419P00032000 P 04/19/14 32.0 0.06 0.17
CNX 140419P00033000 P 04/19/14 33.0 0.08 0.21
CNX 140419P00034000 P 04/19/14 34.0 0.11 0.23
CNX 140419P00035000 P 04/19/14 35.0 0.28 0.31
CNX 140419P00036000 P 04/19/14 36.0 0.40 0.42
CNX 140419P00037000 P 04/19/14 37.0 0.58 0.62
CNX 140419P00038000 P 04/19/14 38.0 0.84 0.88
CNX 140419P00039000 P 04/19/14 39.0 1.18 1.22
CNX 140419P00040000 P 04/19/14 40.0 1.63 1.66
CNX 140419P00041000 P 04/19/14 41.0 2.18 2.21
CNX 140419P00042000 P 04/19/14 42.0 2.82 2.88
CNX 140419P00043000 P 04/19/14 43.0 3.25 3.75
CNX 140419P00044000 P 04/19/14 44.0 4.05 4.55
CNX 140419P00045000 P 04/19/14 45.0 5.00 5.45
CNX 140419P00046000 P 04/19/14 46.0 5.65 6.75
CNX 140419P00047000 P 04/19/14 47.0 6.60 7.70
CNX 140419P00048000 P 04/19/14 48.0 7.55 8.70
CNX 140419P00049000 P 04/19/14 49.0 8.55 9.70
CNX 140419P00050000 P 04/19/14 50.0 9.50 10.90
CNX 140419P00055000 P 04/19/14 55.0 14.30 15.85
CNX 140719C00018000 C 07/19/14 18.0 20.95 22.70
CNX 140719C00019000 C 07/19/14 19.0 19.90 21.70
CNX 140719C00020000 C 07/19/14 20.0 19.15 20.70
CNX 140719C00021000 C 07/19/14 21.0 18.35 19.60
CNX 140719C00023000 C 07/19/14 23.0 16.15 17.65
CNX 140719C00024000 C 07/19/14 24.0 15.35 16.65
CNX 140719C00025000 C 07/19/14 25.0 14.15 15.65
CNX 140719C00026000 C 07/19/14 26.0 13.45 14.70
CNX 140719C00027000 C 07/19/14 27.0 12.55 13.75
CNX 140719C00028000 C 07/19/14 28.0 11.50 12.85
CNX 140719C00029000 C 07/19/14 29.0 10.65 11.85
CNX 140719C00030000 C 07/19/14 30.0 9.50 11.10
CNX 140719C00031000 C 07/19/14 31.0 8.85 9.80
CNX 140719C00032000 C 07/19/14 32.0 8.00 8.90
CNX 140719C00033000 C 07/19/14 33.0 7.15 8.05
CNX 140719C00034000 C 07/19/14 34.0 6.50 7.15
CNX 140719C00035000 C 07/19/14 35.0 5.90 6.25
CNX 140719C00036000 C 07/19/14 36.0 5.30 5.40
CNX 140719C00037000 C 07/19/14 37.0 4.60 4.70
CNX 140719C00038000 C 07/19/14 38.0 3.95 4.05
CNX 140719C00039000 C 07/19/14 39.0 3.40 3.50
CNX 140719C00040000 C 07/19/14 40.0 2.89 2.95
CNX 140719C00041000 C 07/19/14 41.0 2.42 2.49
CNX 140719C00042000 C 07/19/14 42.0 2.03 2.08
CNX 140719C00043000 C 07/19/14 43.0 1.66 1.72
CNX 140719C00044000 C 07/19/14 44.0 1.36 1.41
CNX 140719C00045000 C 07/19/14 45.0 1.10 1.15
CNX 140719C00046000 C 07/19/14 46.0 0.89 0.93
CNX 140719C00047000 C 07/19/14 47.0 0.70 0.75
CNX 140719C00048000 C 07/19/14 48.0 0.56 0.60
CNX 140719C00049000 C 07/19/14 49.0 0.44 0.51
CNX 140719C00050000 C 07/19/14 50.0 0.34 0.42
CNX 140719P00018000 P 07/19/14 18.0 0.00 0.14
CNX 140719P00019000 P 07/19/14 19.0 0.00 0.16
CNX 140719P00020000 P 07/19/14 20.0 0.01 0.20
CNX 140719P00021000 P 07/19/14 21.0 0.01 0.19
CNX 140719P00023000 P 07/19/14 23.0 0.03 0.22
CNX 140719P00024000 P 07/19/14 24.0 0.04 0.23
CNX 140719P00025000 P 07/19/14 25.0 0.06 0.24
CNX 140719P00026000 P 07/19/14 26.0 0.05 0.25
CNX 140719P00027000 P 07/19/14 27.0 0.09 0.28
CNX 140719P00028000 P 07/19/14 28.0 0.14 0.31
CNX 140719P00029000 P 07/19/14 29.0 0.26 0.31
CNX 140719P00030000 P 07/19/14 30.0 0.26 0.42
CNX 140719P00031000 P 07/19/14 31.0 0.43 0.50
CNX 140719P00032000 P 07/19/14 32.0 0.56 0.61
CNX 140719P00033000 P 07/19/14 33.0 0.72 0.76
CNX 140719P00034000 P 07/19/14 34.0 0.90 0.94
CNX 140719P00035000 P 07/19/14 35.0 1.13 1.19
CNX 140719P00036000 P 07/19/14 36.0 1.40 1.44
CNX 140719P00037000 P 07/19/14 37.0 1.71 1.77
CNX 140719P00038000 P 07/19/14 38.0 2.09 2.15
CNX 140719P00039000 P 07/19/14 39.0 2.51 2.57
CNX 140719P00040000 P 07/19/14 40.0 2.99 3.10
CNX 140719P00041000 P 07/19/14 41.0 3.50 3.60
CNX 140719P00042000 P 07/19/14 42.0 4.10 4.20
CNX 140719P00043000 P 07/19/14 43.0 4.75 4.85
CNX 140719P00044000 P 07/19/14 44.0 5.40 5.55
CNX 140719P00045000 P 07/19/14 45.0 6.15 6.25
CNX 140719P00046000 P 07/19/14 46.0 6.75 7.15
CNX 140719P00047000 P 07/19/14 47.0 7.50 8.15
CNX 140719P00048000 P 07/19/14 48.0 8.30 8.95
CNX 140719P00049000 P 07/19/14 49.0 8.95 10.00
CNX 140719P00050000 P 07/19/14 50.0 9.90 11.00
CNX 141018C00020000 C 10/18/14 20.0 19.85 20.70
CNX 141018C00021000 C 10/18/14 21.0 18.70 19.70
CNX 141018C00023000 C 10/18/14 23.0 16.95 17.15
CNX 141018C00024000 C 10/18/14 24.0 15.75 16.20
CNX 141018C00025000 C 10/18/14 25.0 14.90 15.25
CNX 141018C00026000 C 10/18/14 26.0 14.15 14.35
CNX 141018C00027000 C 10/18/14 27.0 13.25 13.45
CNX 141018C00028000 C 10/18/14 28.0 12.30 12.55
CNX 141018C00029000 C 10/18/14 29.0 11.40 11.65
CNX 141018C00030000 C 10/18/14 30.0 10.60 10.80
CNX 141018C00031000 C 10/18/14 31.0 9.80 9.95
CNX 141018C00032000 C 10/18/14 32.0 9.00 9.15
CNX 141018C00033000 C 10/18/14 33.0 8.25 8.35
CNX 141018C00034000 C 10/18/14 34.0 7.50 7.65
CNX 141018C00035000 C 10/18/14 35.0 6.75 6.90
CNX 141018C00036000 C 10/18/14 36.0 6.10 6.25
CNX 141018C00037000 C 10/18/14 37.0 5.45 5.60
CNX 141018C00038000 C 10/18/14 38.0 4.90 5.00
CNX 141018C00039000 C 10/18/14 39.0 4.35 4.45
CNX 141018C00040000 C 10/18/14 40.0 3.85 3.95
CNX 141018C00041000 C 10/18/14 41.0 3.40 3.50
CNX 141018C00042000 C 10/18/14 42.0 2.97 3.05
CNX 141018C00043000 C 10/18/14 43.0 2.59 2.66
CNX 141018C00044000 C 10/18/14 44.0 2.25 2.31
CNX 141018C00045000 C 10/18/14 45.0 1.94 2.00
CNX 141018C00046000 C 10/18/14 46.0 1.66 1.73
CNX 141018C00047000 C 10/18/14 47.0 1.42 1.48
CNX 141018C00048000 C 10/18/14 48.0 1.21 1.27
CNX 141018C00049000 C 10/18/14 49.0 1.02 1.08
CNX 141018C00050000 C 10/18/14 50.0 0.86 0.92
CNX 141018C00055000 C 10/18/14 55.0 0.35 0.40
CNX 141018P00020000 P 10/18/14 20.0 0.09 0.14
CNX 141018P00021000 P 10/18/14 21.0 0.12 0.16
CNX 141018P00023000 P 10/18/14 23.0 0.19 0.24
CNX 141018P00024000 P 10/18/14 24.0 0.24 0.29
CNX 141018P00025000 P 10/18/14 25.0 0.29 0.35
CNX 141018P00026000 P 10/18/14 26.0 0.36 0.42
CNX 141018P00027000 P 10/18/14 27.0 0.45 0.51
CNX 141018P00028000 P 10/18/14 28.0 0.53 0.61
CNX 141018P00029000 P 10/18/14 29.0 0.67 0.73
CNX 141018P00030000 P 10/18/14 30.0 0.81 0.87
CNX 141018P00031000 P 10/18/14 31.0 0.98 1.03
CNX 141018P00032000 P 10/18/14 32.0 1.17 1.23
CNX 141018P00033000 P 10/18/14 33.0 1.39 1.45
CNX 141018P00034000 P 10/18/14 34.0 1.65 1.71
CNX 141018P00035000 P 10/18/14 35.0 1.94 2.00
CNX 141018P00036000 P 10/18/14 36.0 2.26 2.32
CNX 141018P00037000 P 10/18/14 37.0 2.63 2.69
CNX 141018P00038000 P 10/18/14 38.0 3.00 3.10
CNX 141018P00039000 P 10/18/14 39.0 3.45 3.55
CNX 141018P00040000 P 10/18/14 40.0 3.95 4.05
CNX 141018P00041000 P 10/18/14 41.0 4.50 4.60
CNX 141018P00042000 P 10/18/14 42.0 5.05 5.15
CNX 141018P00043000 P 10/18/14 43.0 5.70 5.80
CNX 141018P00044000 P 10/18/14 44.0 6.30 6.45
CNX 141018P00045000 P 10/18/14 45.0 7.00 7.15
CNX 141018P00046000 P 10/18/14 46.0 7.75 7.85
CNX 141018P00047000 P 10/18/14 47.0 8.50 8.60
CNX 141018P00048000 P 10/18/14 48.0 9.25 9.40
CNX 141018P00049000 P 10/18/14 49.0 10.10 10.25
CNX 141018P00050000 P 10/18/14 50.0 10.90 11.10
CNX 141018P00055000 P 10/18/14 55.0 15.40 15.60
CNX 150117C00015000 C 01/17/15 15.0 23.40 25.05
CNX 150117C00018000 C 01/17/15 18.0 21.85 22.10
CNX 150117C00020000 C 01/17/15 20.0 19.90 20.15
CNX 150117C00023000 C 01/17/15 23.0 17.10 17.35
CNX 150117C00025000 C 01/17/15 25.0 15.30 15.50
CNX 150117C00028000 C 01/17/15 28.0 12.65 12.95
CNX 150117C00030000 C 01/17/15 30.0 11.00 11.30
CNX 150117C00032000 C 01/17/15 32.0 9.55 9.75
CNX 150117C00035000 C 01/17/15 35.0 7.45 7.60
CNX 150117C00037000 C 01/17/15 37.0 6.25 6.40
CNX 150117C00040000 C 01/17/15 40.0 4.65 4.75
CNX 150117C00042000 C 01/17/15 42.0 3.75 3.90
CNX 150117C00045000 C 01/17/15 45.0 2.70 2.77
CNX 150117C00047000 C 01/17/15 47.0 2.12 2.20
CNX 150117C00050000 C 01/17/15 50.0 1.45 1.52
CNX 150117C00055000 C 01/17/15 55.0 0.75 0.80
CNX 150117P00015000 P 01/17/15 15.0 0.06 0.12
CNX 150117P00018000 P 01/17/15 18.0 0.12 0.18
CNX 150117P00020000 P 01/17/15 20.0 0.20 0.26
CNX 150117P00023000 P 01/17/15 23.0 0.37 0.44
CNX 150117P00025000 P 01/17/15 25.0 0.53 0.61
CNX 150117P00028000 P 01/17/15 28.0 0.94 1.01
CNX 150117P00030000 P 01/17/15 30.0 1.29 1.36
CNX 150117P00032000 P 01/17/15 32.0 1.75 1.83
CNX 150117P00035000 P 01/17/15 35.0 2.65 2.74
CNX 150117P00037000 P 01/17/15 37.0 3.40 3.50
CNX 150117P00040000 P 01/17/15 40.0 4.80 4.90
CNX 150117P00042000 P 01/17/15 42.0 5.90 6.00
CNX 150117P00045000 P 01/17/15 45.0 7.75 7.90
CNX 150117P00047000 P 01/17/15 47.0 9.20 9.30
CNX 150117P00050000 P 01/17/15 50.0 11.50 11.65
CNX 150117P00055000 P 01/17/15 55.0 15.75 16.00
CNX 160115C00018000 C 01/15/16 18.0 22.05 22.45
CNX 160115C00020000 C 01/15/16 20.0 20.15 20.75
CNX 160115C00023000 C 01/15/16 23.0 17.55 18.20
CNX 160115C00025000 C 01/15/16 25.0 16.10 16.60
CNX 160115C00028000 C 01/15/16 28.0 13.85 14.35
CNX 160115C00030000 C 01/15/16 30.0 12.35 12.90
CNX 160115C00032000 C 01/15/16 32.0 11.05 11.60
CNX 160115C00035000 C 01/15/16 35.0 9.30 9.80
CNX 160115C00037000 C 01/15/16 37.0 8.20 8.60
CNX 160115C00040000 C 01/15/16 40.0 6.80 7.15
CNX 160115C00042000 C 01/15/16 42.0 5.90 6.25
CNX 160115C00045000 C 01/15/16 45.0 4.75 5.10
CNX 160115C00047000 C 01/15/16 47.0 4.10 4.35
CNX 160115C00050000 C 01/15/16 50.0 3.25 3.50
CNX 160115C00055000 C 01/15/16 55.0 2.19 2.53
CNX 160115P00018000 P 01/15/16 18.0 0.46 0.62
CNX 160115P00020000 P 01/15/16 20.0 0.68 0.85
CNX 160115P00023000 P 01/15/16 23.0 1.10 1.29
CNX 160115P00025000 P 01/15/16 25.0 1.47 1.68
CNX 160115P00028000 P 01/15/16 28.0 2.12 2.47
CNX 160115P00030000 P 01/15/16 30.0 2.69 2.96
CNX 160115P00032000 P 01/15/16 32.0 3.45 3.65
CNX 160115P00035000 P 01/15/16 35.0 4.60 4.80
CNX 160115P00037000 P 01/15/16 37.0 5.40 5.65
CNX 160115P00040000 P 01/15/16 40.0 6.60 7.20
CNX 160115P00042000 P 01/15/16 42.0 7.50 8.30
CNX 160115P00045000 P 01/15/16 45.0 9.75 10.15
CNX 160115P00047000 P 01/15/16 47.0 11.20 11.45
CNX 160115P00050000 P 01/15/16 50.0 13.20 13.60
CNX 160115P00055000 P 01/15/16 55.0 17.15 17.60

OPRA data is delayed 15 minutes.