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 (2015-03-06)Premium Content

Consol Energy Inc (CNX)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 150320C00023000 C 03/20/15 23.0 8.20 8.90
CNX 150320C00024000 C 03/20/15 24.0 7.20 7.90
CNX 150320C00025000 C 03/20/15 25.0 6.20 6.95
CNX 150320C00026000 C 03/20/15 26.0 5.25 5.95
CNX 150320C00027000 C 03/20/15 27.0 4.30 4.95
CNX 150320C00028000 C 03/20/15 28.0 3.35 4.00
CNX 150320C00029000 C 03/20/15 29.0 2.48 3.10
CNX 150320C00030000 C 03/20/15 30.0 1.69 2.22
CNX 150320C00031000 C 03/20/15 31.0 1.18 1.44
CNX 150320C00032000 C 03/20/15 32.0 0.77 0.86
CNX 150320C00033000 C 03/20/15 33.0 0.34 0.45
CNX 150320C00034000 C 03/20/15 34.0 0.13 0.22
CNX 150320C00035000 C 03/20/15 35.0 0.08 0.11
CNX 150320C00036000 C 03/20/15 36.0 0.05 0.13
CNX 150320C00037000 C 03/20/15 37.0 0.01 0.10
CNX 150320C00038000 C 03/20/15 38.0 0.00 0.13
CNX 150320C00039000 C 03/20/15 39.0 0.00 0.13
CNX 150320C00040000 C 03/20/15 40.0 0.00 0.06
CNX 150320P00023000 P 03/20/15 23.0 0.00 0.10
CNX 150320P00024000 P 03/20/15 24.0 0.01 0.13
CNX 150320P00025000 P 03/20/15 25.0 0.02 0.13
CNX 150320P00026000 P 03/20/15 26.0 0.06 0.13
CNX 150320P00027000 P 03/20/15 27.0 0.05 0.14
CNX 150320P00028000 P 03/20/15 28.0 0.12 0.19
CNX 150320P00029000 P 03/20/15 29.0 0.17 0.24
CNX 150320P00030000 P 03/20/15 30.0 0.33 0.37
CNX 150320P00031000 P 03/20/15 31.0 0.57 0.71
CNX 150320P00032000 P 03/20/15 32.0 1.00 1.06
CNX 150320P00033000 P 03/20/15 33.0 1.57 1.91
CNX 150320P00034000 P 03/20/15 34.0 2.34 2.94
CNX 150320P00035000 P 03/20/15 35.0 3.20 3.90
CNX 150320P00036000 P 03/20/15 36.0 4.20 4.85
CNX 150320P00037000 P 03/20/15 37.0 5.15 5.85
CNX 150320P00038000 P 03/20/15 38.0 6.15 6.85
CNX 150320P00039000 P 03/20/15 39.0 7.15 7.85
CNX 150320P00040000 P 03/20/15 40.0 8.15 8.85
CNX 150417C00019000 C 04/17/15 19.0 12.00 13.40
CNX 150417C00020000 C 04/17/15 20.0 10.90 12.40
CNX 150417C00021000 C 04/17/15 21.0 10.20 11.10
CNX 150417C00022000 C 04/17/15 22.0 9.20 10.05
CNX 150417C00023000 C 04/17/15 23.0 8.25 8.95
CNX 150417C00024000 C 04/17/15 24.0 7.25 8.10
CNX 150417C00025000 C 04/17/15 25.0 6.35 7.05
CNX 150417C00026000 C 04/17/15 26.0 5.40 6.10
CNX 150417C00027000 C 04/17/15 27.0 4.55 5.15
CNX 150417C00028000 C 04/17/15 28.0 4.10 4.30
CNX 150417C00029000 C 04/17/15 29.0 3.25 3.45
CNX 150417C00030000 C 04/17/15 30.0 2.50 2.67
CNX 150417C00031000 C 04/17/15 31.0 1.82 1.98
CNX 150417C00032000 C 04/17/15 32.0 1.28 1.40
CNX 150417C00033000 C 04/17/15 33.0 0.85 0.97
CNX 150417C00034000 C 04/17/15 34.0 0.52 0.63
CNX 150417C00035000 C 04/17/15 35.0 0.34 0.39
CNX 150417C00036000 C 04/17/15 36.0 0.17 0.24
CNX 150417C00037000 C 04/17/15 37.0 0.10 0.15
CNX 150417C00038000 C 04/17/15 38.0 0.05 0.11
CNX 150417C00039000 C 04/17/15 39.0 0.02 0.07
CNX 150417C00040000 C 04/17/15 40.0 0.01 0.05
CNX 150417C00041000 C 04/17/15 41.0 0.01 0.05
CNX 150417C00042000 C 04/17/15 42.0 0.00 0.04
CNX 150417C00043000 C 04/17/15 43.0 0.00 0.04
CNX 150417C00044000 C 04/17/15 44.0 0.00 0.04
CNX 150417C00045000 C 04/17/15 45.0 0.00 0.04
CNX 150417C00046000 C 04/17/15 46.0 0.00 0.04
CNX 150417C00047000 C 04/17/15 47.0 0.00 0.03
CNX 150417C00048000 C 04/17/15 48.0 0.00 0.04
CNX 150417C00049000 C 04/17/15 49.0 0.00 0.03
CNX 150417C00050000 C 04/17/15 50.0 0.00 0.03
CNX 150417C00055000 C 04/17/15 55.0 0.00 0.03
CNX 150417P00019000 P 04/17/15 19.0 0.01 0.08
CNX 150417P00020000 P 04/17/15 20.0 0.02 0.11
CNX 150417P00021000 P 04/17/15 21.0 0.03 0.13
CNX 150417P00022000 P 04/17/15 22.0 0.04 0.16
CNX 150417P00023000 P 04/17/15 23.0 0.06 0.17
CNX 150417P00024000 P 04/17/15 24.0 0.07 0.17
CNX 150417P00025000 P 04/17/15 25.0 0.11 0.17
CNX 150417P00026000 P 04/17/15 26.0 0.18 0.23
CNX 150417P00027000 P 04/17/15 27.0 0.26 0.35
CNX 150417P00028000 P 04/17/15 28.0 0.38 0.42
CNX 150417P00029000 P 04/17/15 29.0 0.54 0.59
CNX 150417P00030000 P 04/17/15 30.0 0.75 0.84
CNX 150417P00031000 P 04/17/15 31.0 1.11 1.24
CNX 150417P00032000 P 04/17/15 32.0 1.52 1.61
CNX 150417P00033000 P 04/17/15 33.0 2.05 2.19
CNX 150417P00034000 P 04/17/15 34.0 2.75 2.98
CNX 150417P00035000 P 04/17/15 35.0 3.50 3.65
CNX 150417P00036000 P 04/17/15 36.0 4.35 4.80
CNX 150417P00037000 P 04/17/15 37.0 5.10 5.95
CNX 150417P00038000 P 04/17/15 38.0 6.15 6.90
CNX 150417P00039000 P 04/17/15 39.0 7.15 7.85
CNX 150417P00040000 P 04/17/15 40.0 8.10 8.85
CNX 150417P00041000 P 04/17/15 41.0 9.15 9.85
CNX 150417P00042000 P 04/17/15 42.0 10.00 10.85
CNX 150417P00043000 P 04/17/15 43.0 10.70 12.20
CNX 150417P00044000 P 04/17/15 44.0 11.80 13.05
CNX 150417P00045000 P 04/17/15 45.0 12.80 14.05
CNX 150417P00046000 P 04/17/15 46.0 13.80 15.05
CNX 150417P00047000 P 04/17/15 47.0 14.80 16.05
CNX 150417P00048000 P 04/17/15 48.0 15.80 17.05
CNX 150417P00049000 P 04/17/15 49.0 16.80 18.05
CNX 150417P00050000 P 04/17/15 50.0 17.70 19.10
CNX 150417P00055000 P 04/17/15 55.0 22.80 24.05
CNX 150717C00017000 C 07/17/15 17.0 13.95 15.45
CNX 150717C00018000 C 07/17/15 18.0 13.05 14.50
CNX 150717C00019000 C 07/17/15 19.0 12.00 13.50
CNX 150717C00020000 C 07/17/15 20.0 11.30 12.30
CNX 150717C00021000 C 07/17/15 21.0 10.35 11.15
CNX 150717C00022000 C 07/17/15 22.0 9.45 10.20
CNX 150717C00023000 C 07/17/15 23.0 8.55 9.25
CNX 150717C00024000 C 07/17/15 24.0 7.70 8.35
CNX 150717C00025000 C 07/17/15 25.0 6.80 7.45
CNX 150717C00026000 C 07/17/15 26.0 6.35 6.65
CNX 150717C00027000 C 07/17/15 27.0 5.55 5.80
CNX 150717C00028000 C 07/17/15 28.0 4.80 5.05
CNX 150717C00029000 C 07/17/15 29.0 4.00 4.30
CNX 150717C00030000 C 07/17/15 30.0 3.35 3.65
CNX 150717C00031000 C 07/17/15 31.0 2.84 3.05
CNX 150717C00032000 C 07/17/15 32.0 2.34 2.48
CNX 150717C00033000 C 07/17/15 33.0 1.89 2.02
CNX 150717C00034000 C 07/17/15 34.0 1.49 1.62
CNX 150717C00035000 C 07/17/15 35.0 1.15 1.25
CNX 150717C00036000 C 07/17/15 36.0 0.88 0.97
CNX 150717C00037000 C 07/17/15 37.0 0.65 0.74
CNX 150717C00038000 C 07/17/15 38.0 0.44 0.55
CNX 150717C00039000 C 07/17/15 39.0 0.33 0.42
CNX 150717C00040000 C 07/17/15 40.0 0.25 0.31
CNX 150717C00041000 C 07/17/15 41.0 0.17 0.27
CNX 150717C00042000 C 07/17/15 42.0 0.13 0.21
CNX 150717C00043000 C 07/17/15 43.0 0.09 0.17
CNX 150717C00044000 C 07/17/15 44.0 0.07 0.13
CNX 150717C00045000 C 07/17/15 45.0 0.04 0.11
CNX 150717C00046000 C 07/17/15 46.0 0.03 0.09
CNX 150717C00047000 C 07/17/15 47.0 0.02 0.07
CNX 150717C00048000 C 07/17/15 48.0 0.02 0.06
CNX 150717C00049000 C 07/17/15 49.0 0.01 0.05
CNX 150717C00050000 C 07/17/15 50.0 0.01 0.05
CNX 150717C00055000 C 07/17/15 55.0 0.00 0.04
CNX 150717P00017000 P 07/17/15 17.0 0.08 0.21
CNX 150717P00018000 P 07/17/15 18.0 0.10 0.23
CNX 150717P00019000 P 07/17/15 19.0 0.11 0.25
CNX 150717P00020000 P 07/17/15 20.0 0.14 0.27
CNX 150717P00021000 P 07/17/15 21.0 0.18 0.30
CNX 150717P00022000 P 07/17/15 22.0 0.25 0.36
CNX 150717P00023000 P 07/17/15 23.0 0.33 0.45
CNX 150717P00024000 P 07/17/15 24.0 0.43 0.55
CNX 150717P00025000 P 07/17/15 25.0 0.56 0.65
CNX 150717P00026000 P 07/17/15 26.0 0.75 0.83
CNX 150717P00027000 P 07/17/15 27.0 0.94 1.06
CNX 150717P00028000 P 07/17/15 28.0 1.17 1.27
CNX 150717P00029000 P 07/17/15 29.0 1.44 1.58
CNX 150717P00030000 P 07/17/15 30.0 1.77 1.90
CNX 150717P00031000 P 07/17/15 31.0 2.17 2.31
CNX 150717P00032000 P 07/17/15 32.0 2.63 2.79
CNX 150717P00033000 P 07/17/15 33.0 3.15 3.35
CNX 150717P00034000 P 07/17/15 34.0 3.70 4.00
CNX 150717P00035000 P 07/17/15 35.0 4.35 4.60
CNX 150717P00036000 P 07/17/15 36.0 5.10 5.35
CNX 150717P00037000 P 07/17/15 37.0 5.85 6.10
CNX 150717P00038000 P 07/17/15 38.0 6.65 6.90
CNX 150717P00039000 P 07/17/15 39.0 7.50 8.20
CNX 150717P00040000 P 07/17/15 40.0 8.45 9.10
CNX 150717P00041000 P 07/17/15 41.0 9.30 10.05
CNX 150717P00042000 P 07/17/15 42.0 10.25 11.00
CNX 150717P00043000 P 07/17/15 43.0 11.20 11.95
CNX 150717P00044000 P 07/17/15 44.0 11.75 13.20
CNX 150717P00045000 P 07/17/15 45.0 13.15 13.95
CNX 150717P00046000 P 07/17/15 46.0 13.75 15.00
CNX 150717P00047000 P 07/17/15 47.0 15.15 15.95
CNX 150717P00048000 P 07/17/15 48.0 15.65 17.15
CNX 150717P00049000 P 07/17/15 49.0 16.60 18.15
CNX 150717P00050000 P 07/17/15 50.0 17.65 19.15
CNX 150717P00055000 P 07/17/15 55.0 22.45 24.40
CNX 151016C00017000 C 10/16/15 17.0 14.35 15.15
CNX 151016C00018000 C 10/16/15 18.0 13.30 14.20
CNX 151016C00019000 C 10/16/15 19.0 12.45 13.25
CNX 151016C00020000 C 10/16/15 20.0 11.50 12.30
CNX 151016C00021000 C 10/16/15 21.0 10.60 11.40
CNX 151016C00022000 C 10/16/15 22.0 9.75 10.50
CNX 151016C00023000 C 10/16/15 23.0 8.90 9.65
CNX 151016C00024000 C 10/16/15 24.0 8.40 8.80
CNX 151016C00025000 C 10/16/15 25.0 7.65 7.95
CNX 151016C00026000 C 10/16/15 26.0 6.85 7.20
CNX 151016C00027000 C 10/16/15 27.0 6.15 6.45
CNX 151016C00028000 C 10/16/15 28.0 5.45 5.75
CNX 151016C00029000 C 10/16/15 29.0 4.80 5.05
CNX 151016C00030000 C 10/16/15 30.0 4.15 4.45
CNX 151016C00031000 C 10/16/15 31.0 3.60 3.85
CNX 151016C00032000 C 10/16/15 32.0 3.05 3.35
CNX 151016C00033000 C 10/16/15 33.0 2.64 2.87
CNX 151016C00034000 C 10/16/15 34.0 2.19 2.41
CNX 151016C00035000 C 10/16/15 35.0 1.82 2.02
CNX 151016C00036000 C 10/16/15 36.0 1.50 1.69
CNX 151016C00037000 C 10/16/15 37.0 1.23 1.39
CNX 151016C00038000 C 10/16/15 38.0 0.99 1.14
CNX 151016C00039000 C 10/16/15 39.0 0.79 0.95
CNX 151016C00040000 C 10/16/15 40.0 0.64 0.77
CNX 151016C00041000 C 10/16/15 41.0 0.48 0.67
CNX 151016C00042000 C 10/16/15 42.0 0.39 0.55
CNX 151016C00043000 C 10/16/15 43.0 0.30 0.46
CNX 151016C00044000 C 10/16/15 44.0 0.25 0.38
CNX 151016C00045000 C 10/16/15 45.0 0.20 0.32
CNX 151016C00046000 C 10/16/15 46.0 0.16 0.27
CNX 151016C00047000 C 10/16/15 47.0 0.12 0.22
CNX 151016C00048000 C 10/16/15 48.0 0.10 0.19
CNX 151016C00049000 C 10/16/15 49.0 0.08 0.16
CNX 151016P00017000 P 10/16/15 17.0 0.18 0.33
CNX 151016P00018000 P 10/16/15 18.0 0.23 0.37
CNX 151016P00019000 P 10/16/15 19.0 0.28 0.39
CNX 151016P00020000 P 10/16/15 20.0 0.36 0.48
CNX 151016P00021000 P 10/16/15 21.0 0.45 0.58
CNX 151016P00022000 P 10/16/15 22.0 0.56 0.71
CNX 151016P00023000 P 10/16/15 23.0 0.70 0.81
CNX 151016P00024000 P 10/16/15 24.0 0.90 1.02
CNX 151016P00025000 P 10/16/15 25.0 1.09 1.20
CNX 151016P00026000 P 10/16/15 26.0 1.30 1.40
CNX 151016P00027000 P 10/16/15 27.0 1.55 1.65
CNX 151016P00028000 P 10/16/15 28.0 1.83 1.94
CNX 151016P00029000 P 10/16/15 29.0 2.16 2.31
CNX 151016P00030000 P 10/16/15 30.0 2.53 2.66
CNX 151016P00031000 P 10/16/15 31.0 2.95 3.10
CNX 151016P00032000 P 10/16/15 32.0 3.40 3.60
CNX 151016P00033000 P 10/16/15 33.0 3.90 4.10
CNX 151016P00034000 P 10/16/15 34.0 4.50 4.70
CNX 151016P00035000 P 10/16/15 35.0 5.10 5.30
CNX 151016P00036000 P 10/16/15 36.0 5.80 6.00
CNX 151016P00037000 P 10/16/15 37.0 6.50 6.70
CNX 151016P00038000 P 10/16/15 38.0 7.25 7.45
CNX 151016P00039000 P 10/16/15 39.0 8.05 8.25
CNX 151016P00040000 P 10/16/15 40.0 8.90 9.10
CNX 151016P00041000 P 10/16/15 41.0 9.70 10.40
CNX 151016P00042000 P 10/16/15 42.0 10.60 11.35
CNX 151016P00043000 P 10/16/15 43.0 11.50 12.20
CNX 151016P00044000 P 10/16/15 44.0 12.40 13.15
CNX 151016P00045000 P 10/16/15 45.0 13.35 14.20
CNX 151016P00046000 P 10/16/15 46.0 14.30 15.05
CNX 151016P00047000 P 10/16/15 47.0 15.25 16.00
CNX 151016P00048000 P 10/16/15 48.0 16.20 17.00
CNX 151016P00049000 P 10/16/15 49.0 17.20 18.05
CNX 160115C00018000 C 01/15/16 18.0 13.30 14.35
CNX 160115C00020000 C 01/15/16 20.0 11.75 12.55
CNX 160115C00023000 C 01/15/16 23.0 9.60 10.00
CNX 160115C00025000 C 01/15/16 25.0 8.05 8.40
CNX 160115C00028000 C 01/15/16 28.0 5.95 6.30
CNX 160115C00030000 C 01/15/16 30.0 4.70 5.05
CNX 160115C00032000 C 01/15/16 32.0 3.70 4.00
CNX 160115C00035000 C 01/15/16 35.0 2.42 2.70
CNX 160115C00037000 C 01/15/16 37.0 1.75 1.98
CNX 160115C00040000 C 01/15/16 40.0 1.08 1.23
CNX 160115C00042000 C 01/15/16 42.0 0.72 0.94
CNX 160115C00045000 C 01/15/16 45.0 0.40 0.61
CNX 160115C00047000 C 01/15/16 47.0 0.26 0.44
CNX 160115C00050000 C 01/15/16 50.0 0.14 0.29
CNX 160115C00055000 C 01/15/16 55.0 0.04 0.14
CNX 160115C00060000 C 01/15/16 60.0 0.01 0.08
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.06
CNX 160115P00018000 P 01/15/16 18.0 0.42 0.57
CNX 160115P00020000 P 01/15/16 20.0 0.60 0.78
CNX 160115P00023000 P 01/15/16 23.0 1.05 1.24
CNX 160115P00025000 P 01/15/16 25.0 1.46 1.66
CNX 160115P00028000 P 01/15/16 28.0 2.34 2.51
CNX 160115P00030000 P 01/15/16 30.0 3.05 3.30
CNX 160115P00032000 P 01/15/16 32.0 4.00 4.25
CNX 160115P00035000 P 01/15/16 35.0 5.70 6.00
CNX 160115P00037000 P 01/15/16 37.0 7.05 7.35
CNX 160115P00040000 P 01/15/16 40.0 9.25 9.65
CNX 160115P00042000 P 01/15/16 42.0 10.90 11.30
CNX 160115P00045000 P 01/15/16 45.0 13.55 14.30
CNX 160115P00047000 P 01/15/16 47.0 15.40 16.15
CNX 160115P00050000 P 01/15/16 50.0 18.20 19.00
CNX 160115P00055000 P 01/15/16 55.0 23.05 23.95
CNX 160115P00060000 P 01/15/16 60.0 27.50 29.30
CNX 160115P00065000 P 01/15/16 65.0 32.65 34.30
CNX 170120C00018000 C 01/20/17 18.0 14.30 15.45
CNX 170120C00020000 C 01/20/17 20.0 12.70 13.85
CNX 170120C00023000 C 01/20/17 23.0 10.70 11.60
CNX 170120C00025000 C 01/20/17 25.0 9.40 10.25
CNX 170120C00028000 C 01/20/17 28.0 7.60 8.45
CNX 170120C00030000 C 01/20/17 30.0 6.45 7.35
CNX 170120C00033000 C 01/20/17 33.0 5.05 5.90
CNX 170120C00035000 C 01/20/17 35.0 4.25 5.10
CNX 170120C00037000 C 01/20/17 37.0 3.55 4.25
CNX 170120C00040000 C 01/20/17 40.0 2.56 3.40
CNX 170120C00042000 C 01/20/17 42.0 2.08 2.93
CNX 170120C00045000 C 01/20/17 45.0 1.47 2.15
CNX 170120C00047000 C 01/20/17 47.0 1.16 1.96
CNX 170120C00050000 C 01/20/17 50.0 0.76 1.44
CNX 170120C00055000 C 01/20/17 55.0 0.37 0.94
CNX 170120C00060000 C 01/20/17 60.0 0.20 0.66
CNX 170120P00018000 P 01/20/17 18.0 1.07 1.20
CNX 170120P00020000 P 01/20/17 20.0 1.45 1.89
CNX 170120P00023000 P 01/20/17 23.0 2.12 2.69
CNX 170120P00025000 P 01/20/17 25.0 2.79 3.25
CNX 170120P00028000 P 01/20/17 28.0 3.90 4.45
CNX 170120P00030000 P 01/20/17 30.0 4.75 5.35
CNX 170120P00033000 P 01/20/17 33.0 6.30 6.90
CNX 170120P00035000 P 01/20/17 35.0 7.45 8.10
CNX 170120P00037000 P 01/20/17 37.0 8.65 9.35
CNX 170120P00040000 P 01/20/17 40.0 10.75 11.50
CNX 170120P00042000 P 01/20/17 42.0 12.20 12.95
CNX 170120P00045000 P 01/20/17 45.0 14.60 15.35
CNX 170120P00047000 P 01/20/17 47.0 16.30 16.95
CNX 170120P00050000 P 01/20/17 50.0 17.65 19.85
CNX 170120P00055000 P 01/20/17 55.0 23.30 24.45
CNX 170120P00060000 P 01/20/17 60.0 28.05 29.20

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved