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 (2014-06-06)Premium Content

Consol Energy Inc (CNX)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140816C00033000 C 08/16/14 33.0 5.70 6.10
CNX 140816C00034000 C 08/16/14 34.0 4.70 5.10
CNX 140816C00035000 C 08/16/14 35.0 3.80 4.10
CNX 140816C00036000 C 08/16/14 36.0 2.80 3.10
CNX 140816C00037000 C 08/16/14 37.0 2.01 2.13
CNX 140816C00038000 C 08/16/14 38.0 1.23 1.38
CNX 140816C00039000 C 08/16/14 39.0 0.68 0.78
CNX 140816C00040000 C 08/16/14 40.0 0.36 0.39
CNX 140816C00041000 C 08/16/14 41.0 0.15 0.20
CNX 140816C00042000 C 08/16/14 42.0 0.07 0.12
CNX 140816C00043000 C 08/16/14 43.0 0.03 0.06
CNX 140816C00044000 C 08/16/14 44.0 0.02 0.05
CNX 140816C00045000 C 08/16/14 45.0 0.00 0.05
CNX 140816C00046000 C 08/16/14 46.0 0.00 0.04
CNX 140816C00047000 C 08/16/14 47.0 0.00 0.04
CNX 140816C00048000 C 08/16/14 48.0 0.00 0.04
CNX 140816C00049000 C 08/16/14 49.0 0.00 0.04
CNX 140816C00050000 C 08/16/14 50.0 0.00 0.03
CNX 140816C00055000 C 08/16/14 55.0 0.00 0.04
CNX 140816C00060000 C 08/16/14 60.0 0.00 0.04
CNX 140816C00065000 C 08/16/14 65.0 0.00 0.13
CNX 140816C00070000 C 08/16/14 70.0 0.00 0.04
CNX 140816P00033000 P 08/16/14 33.0 0.01 0.07
CNX 140816P00034000 P 08/16/14 34.0 0.01 0.08
CNX 140816P00035000 P 08/16/14 35.0 0.02 0.09
CNX 140816P00036000 P 08/16/14 36.0 0.10 0.14
CNX 140816P00037000 P 08/16/14 37.0 0.21 0.29
CNX 140816P00038000 P 08/16/14 38.0 0.48 0.55
CNX 140816P00039000 P 08/16/14 39.0 0.88 0.98
CNX 140816P00040000 P 08/16/14 40.0 1.54 1.61
CNX 140816P00041000 P 08/16/14 41.0 2.29 2.47
CNX 140816P00042000 P 08/16/14 42.0 3.25 3.45
CNX 140816P00043000 P 08/16/14 43.0 3.55 4.40
CNX 140816P00044000 P 08/16/14 44.0 4.55 5.40
CNX 140816P00045000 P 08/16/14 45.0 5.75 6.40
CNX 140816P00046000 P 08/16/14 46.0 6.75 7.35
CNX 140816P00047000 P 08/16/14 47.0 7.80 8.40
CNX 140816P00048000 P 08/16/14 48.0 8.35 9.40
CNX 140816P00049000 P 08/16/14 49.0 9.30 10.40
CNX 140816P00050000 P 08/16/14 50.0 10.30 11.40
CNX 140816P00055000 P 08/16/14 55.0 15.30 16.90
CNX 140816P00060000 P 08/16/14 60.0 19.05 21.40
CNX 140816P00065000 P 08/16/14 65.0 24.25 26.85
CNX 140816P00070000 P 08/16/14 70.0 30.40 31.40
CNX 140920C00033000 C 09/20/14 33.0 5.80 6.80
CNX 140920C00034000 C 09/20/14 34.0 4.90 5.80
CNX 140920C00035000 C 09/20/14 35.0 4.00 4.30
CNX 140920C00036000 C 09/20/14 36.0 3.20 3.50
CNX 140920C00037000 C 09/20/14 37.0 2.57 2.68
CNX 140920C00038000 C 09/20/14 38.0 1.91 2.02
CNX 140920C00039000 C 09/20/14 39.0 1.40 1.45
CNX 140920C00040000 C 09/20/14 40.0 0.97 1.02
CNX 140920C00041000 C 09/20/14 41.0 0.64 0.71
CNX 140920C00042000 C 09/20/14 42.0 0.42 0.51
CNX 140920C00043000 C 09/20/14 43.0 0.25 0.32
CNX 140920C00044000 C 09/20/14 44.0 0.16 0.25
CNX 140920C00045000 C 09/20/14 45.0 0.10 0.18
CNX 140920C00046000 C 09/20/14 46.0 0.06 0.13
CNX 140920C00047000 C 09/20/14 47.0 0.02 0.10
CNX 140920C00048000 C 09/20/14 48.0 0.02 0.08
CNX 140920C00049000 C 09/20/14 49.0 0.01 0.07
CNX 140920C00050000 C 09/20/14 50.0 0.01 0.06
CNX 140920C00055000 C 09/20/14 55.0 0.00 0.04
CNX 140920P00033000 P 09/20/14 33.0 0.09 0.17
CNX 140920P00034000 P 09/20/14 34.0 0.20 0.25
CNX 140920P00035000 P 09/20/14 35.0 0.30 0.38
CNX 140920P00036000 P 09/20/14 36.0 0.52 0.58
CNX 140920P00037000 P 09/20/14 37.0 0.76 0.83
CNX 140920P00038000 P 09/20/14 38.0 1.10 1.20
CNX 140920P00039000 P 09/20/14 39.0 1.57 1.68
CNX 140920P00040000 P 09/20/14 40.0 2.14 2.23
CNX 140920P00041000 P 09/20/14 41.0 2.81 2.92
CNX 140920P00042000 P 09/20/14 42.0 3.50 3.75
CNX 140920P00043000 P 09/20/14 43.0 4.35 4.60
CNX 140920P00044000 P 09/20/14 44.0 4.55 5.55
CNX 140920P00045000 P 09/20/14 45.0 5.50 6.50
CNX 140920P00046000 P 09/20/14 46.0 6.40 7.45
CNX 140920P00047000 P 09/20/14 47.0 7.40 8.40
CNX 140920P00048000 P 09/20/14 48.0 8.40 9.40
CNX 140920P00049000 P 09/20/14 49.0 9.90 10.40
CNX 140920P00050000 P 09/20/14 50.0 10.90 11.35
CNX 140920P00055000 P 09/20/14 55.0 15.25 16.35
CNX 141018C00020000 C 10/18/14 20.0 17.85 20.10
CNX 141018C00021000 C 10/18/14 21.0 16.90 19.15
CNX 141018C00023000 C 10/18/14 23.0 14.95 17.15
CNX 141018C00024000 C 10/18/14 24.0 14.00 15.90
CNX 141018C00025000 C 10/18/14 25.0 13.70 14.85
CNX 141018C00026000 C 10/18/14 26.0 12.65 13.85
CNX 141018C00027000 C 10/18/14 27.0 11.65 12.85
CNX 141018C00028000 C 10/18/14 28.0 10.65 11.85
CNX 141018C00029000 C 10/18/14 29.0 9.70 10.85
CNX 141018C00030000 C 10/18/14 30.0 8.80 9.80
CNX 141018C00031000 C 10/18/14 31.0 7.80 8.45
CNX 141018C00032000 C 10/18/14 32.0 6.90 7.45
CNX 141018C00033000 C 10/18/14 33.0 6.00 6.45
CNX 141018C00034000 C 10/18/14 34.0 5.20 5.45
CNX 141018C00035000 C 10/18/14 35.0 4.40 4.60
CNX 141018C00036000 C 10/18/14 36.0 3.65 3.85
CNX 141018C00037000 C 10/18/14 37.0 2.99 3.15
CNX 141018C00038000 C 10/18/14 38.0 2.37 2.44
CNX 141018C00039000 C 10/18/14 39.0 1.84 1.91
CNX 141018C00040000 C 10/18/14 40.0 1.40 1.48
CNX 141018C00041000 C 10/18/14 41.0 1.02 1.15
CNX 141018C00042000 C 10/18/14 42.0 0.72 0.86
CNX 141018C00043000 C 10/18/14 43.0 0.50 0.58
CNX 141018C00044000 C 10/18/14 44.0 0.35 0.43
CNX 141018C00045000 C 10/18/14 45.0 0.23 0.35
CNX 141018C00046000 C 10/18/14 46.0 0.16 0.26
CNX 141018C00047000 C 10/18/14 47.0 0.11 0.15
CNX 141018C00048000 C 10/18/14 48.0 0.07 0.15
CNX 141018C00049000 C 10/18/14 49.0 0.05 0.13
CNX 141018C00050000 C 10/18/14 50.0 0.05 0.11
CNX 141018C00055000 C 10/18/14 55.0 0.00 0.06
CNX 141018C00060000 C 10/18/14 60.0 0.00 0.05
CNX 141018P00020000 P 10/18/14 20.0 0.00 0.06
CNX 141018P00021000 P 10/18/14 21.0 0.00 0.06
CNX 141018P00023000 P 10/18/14 23.0 0.01 0.08
CNX 141018P00024000 P 10/18/14 24.0 0.02 0.09
CNX 141018P00025000 P 10/18/14 25.0 0.03 0.10
CNX 141018P00026000 P 10/18/14 26.0 0.03 0.12
CNX 141018P00027000 P 10/18/14 27.0 0.04 0.12
CNX 141018P00028000 P 10/18/14 28.0 0.05 0.12
CNX 141018P00029000 P 10/18/14 29.0 0.06 0.15
CNX 141018P00030000 P 10/18/14 30.0 0.08 0.16
CNX 141018P00031000 P 10/18/14 31.0 0.11 0.20
CNX 141018P00032000 P 10/18/14 32.0 0.17 0.26
CNX 141018P00033000 P 10/18/14 33.0 0.31 0.35
CNX 141018P00034000 P 10/18/14 34.0 0.43 0.48
CNX 141018P00035000 P 10/18/14 35.0 0.61 0.66
CNX 141018P00036000 P 10/18/14 36.0 0.83 0.91
CNX 141018P00037000 P 10/18/14 37.0 1.13 1.22
CNX 141018P00038000 P 10/18/14 38.0 1.52 1.61
CNX 141018P00039000 P 10/18/14 39.0 1.99 2.08
CNX 141018P00040000 P 10/18/14 40.0 2.46 2.64
CNX 141018P00041000 P 10/18/14 41.0 3.15 3.35
CNX 141018P00042000 P 10/18/14 42.0 3.80 4.00
CNX 141018P00043000 P 10/18/14 43.0 4.65 4.85
CNX 141018P00044000 P 10/18/14 44.0 5.45 5.70
CNX 141018P00045000 P 10/18/14 45.0 5.65 6.60
CNX 141018P00046000 P 10/18/14 46.0 6.55 7.55
CNX 141018P00047000 P 10/18/14 47.0 7.45 8.50
CNX 141018P00048000 P 10/18/14 48.0 8.40 9.45
CNX 141018P00049000 P 10/18/14 49.0 9.90 10.45
CNX 141018P00050000 P 10/18/14 50.0 10.80 11.45
CNX 141018P00055000 P 10/18/14 55.0 14.15 16.35
CNX 141018P00060000 P 10/18/14 60.0 20.15 21.60
CNX 150117C00015000 C 01/17/15 15.0 22.85 25.55
CNX 150117C00018000 C 01/17/15 18.0 20.45 22.30
CNX 150117C00020000 C 01/17/15 20.0 18.65 20.10
CNX 150117C00021000 C 01/17/15 21.0 17.60 18.35
CNX 150117C00023000 C 01/17/15 23.0 15.55 17.20
CNX 150117C00024000 C 01/17/15 24.0 14.65 15.40
CNX 150117C00025000 C 01/17/15 25.0 13.60 15.25
CNX 150117C00026000 C 01/17/15 26.0 12.70 13.95
CNX 150117C00027000 C 01/17/15 27.0 11.85 12.95
CNX 150117C00028000 C 01/17/15 28.0 10.90 12.00
CNX 150117C00029000 C 01/17/15 29.0 10.00 11.10
CNX 150117C00030000 C 01/17/15 30.0 9.15 10.10
CNX 150117C00031000 C 01/17/15 31.0 8.30 9.25
CNX 150117C00032000 C 01/17/15 32.0 7.45 7.90
CNX 150117C00033000 C 01/17/15 33.0 6.70 7.00
CNX 150117C00034000 C 01/17/15 34.0 5.95 6.20
CNX 150117C00035000 C 01/17/15 35.0 5.15 5.50
CNX 150117C00036000 C 01/17/15 36.0 4.60 4.80
CNX 150117C00037000 C 01/17/15 37.0 3.95 4.20
CNX 150117C00038000 C 01/17/15 38.0 3.40 3.60
CNX 150117C00039000 C 01/17/15 39.0 2.83 3.05
CNX 150117C00040000 C 01/17/15 40.0 2.45 2.58
CNX 150117C00041000 C 01/17/15 41.0 2.04 2.17
CNX 150117C00042000 C 01/17/15 42.0 1.64 1.80
CNX 150117C00043000 C 01/17/15 43.0 1.33 1.57
CNX 150117C00044000 C 01/17/15 44.0 1.08 1.20
CNX 150117C00045000 C 01/17/15 45.0 0.85 1.01
CNX 150117C00046000 C 01/17/15 46.0 0.71 0.84
CNX 150117C00047000 C 01/17/15 47.0 0.55 0.65
CNX 150117C00048000 C 01/17/15 48.0 0.43 0.59
CNX 150117C00049000 C 01/17/15 49.0 0.31 0.50
CNX 150117C00050000 C 01/17/15 50.0 0.23 0.41
CNX 150117C00055000 C 01/17/15 55.0 0.08 0.18
CNX 150117C00060000 C 01/17/15 60.0 0.02 0.09
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.06
CNX 150117P00018000 P 01/17/15 18.0 0.01 0.10
CNX 150117P00020000 P 01/17/15 20.0 0.04 0.14
CNX 150117P00021000 P 01/17/15 21.0 0.06 0.16
CNX 150117P00023000 P 01/17/15 23.0 0.07 0.16
CNX 150117P00024000 P 01/17/15 24.0 0.08 0.22
CNX 150117P00025000 P 01/17/15 25.0 0.10 0.24
CNX 150117P00026000 P 01/17/15 26.0 0.13 0.28
CNX 150117P00027000 P 01/17/15 27.0 0.18 0.32
CNX 150117P00028000 P 01/17/15 28.0 0.24 0.36
CNX 150117P00029000 P 01/17/15 29.0 0.31 0.46
CNX 150117P00030000 P 01/17/15 30.0 0.41 0.54
CNX 150117P00031000 P 01/17/15 31.0 0.53 0.68
CNX 150117P00032000 P 01/17/15 32.0 0.72 0.86
CNX 150117P00033000 P 01/17/15 33.0 0.92 1.03
CNX 150117P00034000 P 01/17/15 34.0 1.14 1.27
CNX 150117P00035000 P 01/17/15 35.0 1.41 1.55
CNX 150117P00036000 P 01/17/15 36.0 1.69 1.88
CNX 150117P00037000 P 01/17/15 37.0 2.12 2.27
CNX 150117P00038000 P 01/17/15 38.0 2.56 2.69
CNX 150117P00039000 P 01/17/15 39.0 2.98 3.20
CNX 150117P00040000 P 01/17/15 40.0 3.55 3.75
CNX 150117P00041000 P 01/17/15 41.0 4.15 4.35
CNX 150117P00042000 P 01/17/15 42.0 4.80 4.95
CNX 150117P00043000 P 01/17/15 43.0 5.50 5.70
CNX 150117P00044000 P 01/17/15 44.0 6.20 6.45
CNX 150117P00045000 P 01/17/15 45.0 6.95 7.15
CNX 150117P00046000 P 01/17/15 46.0 7.85 8.05
CNX 150117P00047000 P 01/17/15 47.0 8.65 8.90
CNX 150117P00048000 P 01/17/15 48.0 8.80 9.80
CNX 150117P00049000 P 01/17/15 49.0 9.70 10.80
CNX 150117P00050000 P 01/17/15 50.0 11.05 11.85
CNX 150117P00055000 P 01/17/15 55.0 15.75 16.65
CNX 150117P00060000 P 01/17/15 60.0 20.75 21.45
CNX 160115C00018000 C 01/15/16 18.0 20.30 21.90
CNX 160115C00020000 C 01/15/16 20.0 18.45 20.05
CNX 160115C00023000 C 01/15/16 23.0 15.80 17.40
CNX 160115C00025000 C 01/15/16 25.0 14.15 15.70
CNX 160115C00028000 C 01/15/16 28.0 10.50 13.45
CNX 160115C00030000 C 01/15/16 30.0 10.75 11.30
CNX 160115C00032000 C 01/15/16 32.0 9.40 9.90
CNX 160115C00035000 C 01/15/16 35.0 7.55 8.05
CNX 160115C00037000 C 01/15/16 37.0 6.50 6.95
CNX 160115C00040000 C 01/15/16 40.0 5.10 5.45
CNX 160115C00042000 C 01/15/16 42.0 4.25 4.65
CNX 160115C00045000 C 01/15/16 45.0 3.30 3.70
CNX 160115C00047000 C 01/15/16 47.0 2.70 3.10
CNX 160115C00050000 C 01/15/16 50.0 2.01 2.41
CNX 160115C00055000 C 01/15/16 55.0 1.15 1.55
CNX 160115C00060000 C 01/15/16 60.0 0.65 0.99
CNX 160115C00065000 C 01/15/16 65.0 0.36 0.66
CNX 160115P00018000 P 01/15/16 18.0 0.22 0.38
CNX 160115P00020000 P 01/15/16 20.0 0.34 0.53
CNX 160115P00023000 P 01/15/16 23.0 0.63 1.23
CNX 160115P00025000 P 01/15/16 25.0 0.92 1.15
CNX 160115P00028000 P 01/15/16 28.0 1.49 1.76
CNX 160115P00030000 P 01/15/16 30.0 1.99 2.29
CNX 160115P00032000 P 01/15/16 32.0 2.60 2.92
CNX 160115P00035000 P 01/15/16 35.0 3.75 4.10
CNX 160115P00037000 P 01/15/16 37.0 4.65 5.00
CNX 160115P00040000 P 01/15/16 40.0 6.15 6.60
CNX 160115P00042000 P 01/15/16 42.0 7.35 7.75
CNX 160115P00045000 P 01/15/16 45.0 9.25 9.75
CNX 160115P00047000 P 01/15/16 47.0 10.65 11.15
CNX 160115P00050000 P 01/15/16 50.0 12.95 13.50
CNX 160115P00055000 P 01/15/16 55.0 17.15 17.65
CNX 160115P00060000 P 01/15/16 60.0 19.55 22.10
CNX 160115P00065000 P 01/15/16 65.0 24.25 26.90

OPRA data is delayed 15 minutes.


© 2014 Value Line, Inc. All Rights Reserved