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 Aug 24 2016 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 160916C00008000 C 09/16/16 8.0 9.40 10.40
CNX 160916C00009000 C 09/16/16 9.0 7.00 9.30
CNX 160916C00010000 C 09/16/16 10.0 7.60 8.40
CNX 160916C00011000 C 09/16/16 11.0 6.65 7.25
CNX 160916C00012000 C 09/16/16 12.0 5.80 6.25
CNX 160916C00013000 C 09/16/16 13.0 4.85 5.25
CNX 160916C00014000 C 09/16/16 14.0 3.85 4.25
CNX 160916C00015000 C 09/16/16 15.0 2.95 3.25
CNX 160916C00016000 C 09/16/16 16.0 2.08 2.16
CNX 160916C00017000 C 09/16/16 17.0 1.34 1.39
CNX 160916C00018000 C 09/16/16 18.0 0.77 0.82
CNX 160916C00019000 C 09/16/16 19.0 0.39 0.41
CNX 160916C00020000 C 09/16/16 20.0 0.17 0.24
CNX 160916C00021000 C 09/16/16 21.0 0.08 0.15
CNX 160916C00022000 C 09/16/16 22.0 0.00 0.10
CNX 160916C00023000 C 09/16/16 23.0 0.00 0.19
CNX 160916C00024000 C 09/16/16 24.0 0.00 0.18
CNX 160916C00025000 C 09/16/16 25.0 0.00 0.18
CNX 160916C00026000 C 09/16/16 26.0 0.00 0.18
CNX 160916C00027000 C 09/16/16 27.0 0.00 0.18
CNX 160916P00008000 P 09/16/16 8.0 0.00 0.17
CNX 160916P00009000 P 09/16/16 9.0 0.00 0.17
CNX 160916P00010000 P 09/16/16 10.0 0.00 0.17
CNX 160916P00011000 P 09/16/16 11.0 0.00 0.17
CNX 160916P00012000 P 09/16/16 12.0 0.00 0.18
CNX 160916P00013000 P 09/16/16 13.0 0.00 0.20
CNX 160916P00014000 P 09/16/16 14.0 0.00 0.23
CNX 160916P00015000 P 09/16/16 15.0 0.09 0.17
CNX 160916P00016000 P 09/16/16 16.0 0.22 0.26
CNX 160916P00017000 P 09/16/16 17.0 0.47 0.51
CNX 160916P00018000 P 09/16/16 18.0 0.91 0.94
CNX 160916P00019000 P 09/16/16 19.0 1.51 1.56
CNX 160916P00020000 P 09/16/16 20.0 2.26 2.34
CNX 160916P00021000 P 09/16/16 21.0 3.05 3.30
CNX 160916P00022000 P 09/16/16 22.0 3.85 4.25
CNX 160916P00023000 P 09/16/16 23.0 4.80 5.20
CNX 160916P00024000 P 09/16/16 24.0 5.80 6.20
CNX 160916P00025000 P 09/16/16 25.0 6.80 7.20
CNX 160916P00026000 P 09/16/16 26.0 7.25 8.65
CNX 160916P00027000 P 09/16/16 27.0 7.80 9.40
CNX 161021C00001000 C 10/21/16 1.0 16.30 18.25
CNX 161021C00002000 C 10/21/16 2.0 14.10 16.80
CNX 161021C00003000 C 10/21/16 3.0 13.05 15.80
CNX 161021C00004000 C 10/21/16 4.0 12.10 14.80
CNX 161021C00005000 C 10/21/16 5.0 11.05 13.80
CNX 161021C00006000 C 10/21/16 6.0 10.10 12.80
CNX 161021C00007000 C 10/21/16 7.0 9.10 11.80
CNX 161021C00008000 C 10/21/16 8.0 9.60 10.65
CNX 161021C00009000 C 10/21/16 9.0 8.65 9.55
CNX 161021C00010000 C 10/21/16 10.0 7.65 8.60
CNX 161021C00011000 C 10/21/16 11.0 6.85 7.45
CNX 161021C00012000 C 10/21/16 12.0 5.90 6.40
CNX 161021C00013000 C 10/21/16 13.0 4.95 5.40
CNX 161021C00014000 C 10/21/16 14.0 4.10 4.55
CNX 161021C00015000 C 10/21/16 15.0 3.25 3.65
CNX 161021C00016000 C 10/21/16 16.0 2.57 2.60
CNX 161021C00017000 C 10/21/16 17.0 1.93 1.98
CNX 161021C00018000 C 10/21/16 18.0 1.40 1.45
CNX 161021C00019000 C 10/21/16 19.0 0.97 1.00
CNX 161021C00020000 C 10/21/16 20.0 0.65 0.69
CNX 161021C00021000 C 10/21/16 21.0 0.42 0.46
CNX 161021C00022000 C 10/21/16 22.0 0.27 0.31
CNX 161021C00023000 C 10/21/16 23.0 0.17 0.20
CNX 161021C00024000 C 10/21/16 24.0 0.07 0.23
CNX 161021C00025000 C 10/21/16 25.0 0.00 0.24
CNX 161021C00026000 C 10/21/16 26.0 0.00 0.22
CNX 161021C00027000 C 10/21/16 27.0 0.00 0.20
CNX 161021C00028000 C 10/21/16 28.0 0.00 0.19
CNX 161021C00029000 C 10/21/16 29.0 0.00 0.19
CNX 161021C00030000 C 10/21/16 30.0 0.00 0.17
CNX 161021C00031000 C 10/21/16 31.0 0.00 0.17
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 0.05
CNX 161021P00005000 P 10/21/16 5.0 0.00 0.05
CNX 161021P00006000 P 10/21/16 6.0 0.00 0.07
CNX 161021P00007000 P 10/21/16 7.0 0.00 0.12
CNX 161021P00008000 P 10/21/16 8.0 0.00 0.16
CNX 161021P00009000 P 10/21/16 9.0 0.00 0.18
CNX 161021P00010000 P 10/21/16 10.0 0.00 0.20
CNX 161021P00011000 P 10/21/16 11.0 0.03 0.22
CNX 161021P00012000 P 10/21/16 12.0 0.04 0.28
CNX 161021P00013000 P 10/21/16 13.0 0.11 0.26
CNX 161021P00014000 P 10/21/16 14.0 0.21 0.32
CNX 161021P00015000 P 10/21/16 15.0 0.46 0.50
CNX 161021P00016000 P 10/21/16 16.0 0.70 0.75
CNX 161021P00017000 P 10/21/16 17.0 1.07 1.11
CNX 161021P00018000 P 10/21/16 18.0 1.53 1.58
CNX 161021P00019000 P 10/21/16 19.0 2.09 2.15
CNX 161021P00020000 P 10/21/16 20.0 2.76 2.84
CNX 161021P00021000 P 10/21/16 21.0 3.25 3.65
CNX 161021P00022000 P 10/21/16 22.0 4.10 4.50
CNX 161021P00023000 P 10/21/16 23.0 4.90 5.40
CNX 161021P00024000 P 10/21/16 24.0 5.80 6.35
CNX 161021P00025000 P 10/21/16 25.0 6.75 7.30
CNX 161021P00026000 P 10/21/16 26.0 7.50 8.45
CNX 161021P00027000 P 10/21/16 27.0 8.45 9.45
CNX 161021P00028000 P 10/21/16 28.0 9.45 10.40
CNX 161021P00029000 P 10/21/16 29.0 9.50 11.40
CNX 161021P00030000 P 10/21/16 30.0 11.40 12.40
CNX 161021P00031000 P 10/21/16 31.0 11.90 13.40
CNX 170120C00003000 C 01/20/17 3.0 14.10 15.70
CNX 170120C00004000 C 01/20/17 4.0 13.10 14.80
CNX 170120C00005000 C 01/20/17 5.0 12.55 13.70
CNX 170120C00006000 C 01/20/17 6.0 11.55 12.65
CNX 170120C00007000 C 01/20/17 7.0 10.15 11.85
CNX 170120C00008000 C 01/20/17 8.0 9.50 10.75
CNX 170120C00009000 C 01/20/17 9.0 8.55 9.75
CNX 170120C00010000 C 01/20/17 10.0 7.65 8.75
CNX 170120C00011000 C 01/20/17 11.0 6.75 7.85
CNX 170120C00012000 C 01/20/17 12.0 6.30 7.00
CNX 170120C00013000 C 01/20/17 13.0 5.40 6.10
CNX 170120C00014000 C 01/20/17 14.0 4.65 5.20
CNX 170120C00015000 C 01/20/17 15.0 3.95 4.25
CNX 170120C00016000 C 01/20/17 16.0 3.45 3.85
CNX 170120C00017000 C 01/20/17 17.0 2.87 3.30
CNX 170120C00018000 C 01/20/17 18.0 2.39 2.61
CNX 170120C00019000 C 01/20/17 19.0 1.96 2.23
CNX 170120C00020000 C 01/20/17 20.0 1.57 1.75
CNX 170120C00021000 C 01/20/17 21.0 1.25 1.47
CNX 170120C00022000 C 01/20/17 22.0 1.01 1.14
CNX 170120C00023000 C 01/20/17 23.0 0.77 0.89
CNX 170120C00024000 C 01/20/17 24.0 0.61 0.83
CNX 170120C00025000 C 01/20/17 25.0 0.38 0.72
CNX 170120C00026000 C 01/20/17 26.0 0.31 0.55
CNX 170120C00027000 C 01/20/17 27.0 0.29 0.37
CNX 170120C00028000 C 01/20/17 28.0 0.20 0.49
CNX 170120C00029000 C 01/20/17 29.0 0.06 0.50
CNX 170120C00030000 C 01/20/17 30.0 0.03 0.49
CNX 170120C00031000 C 01/20/17 31.0 0.01 0.46
CNX 170120C00032000 C 01/20/17 32.0 0.00 0.39
CNX 170120C00033000 C 01/20/17 33.0 0.00 0.41
CNX 170120C00034000 C 01/20/17 34.0 0.00 0.37
CNX 170120C00035000 C 01/20/17 35.0 0.00 0.34
CNX 170120C00036000 C 01/20/17 36.0 0.00 0.31
CNX 170120C00037000 C 01/20/17 37.0 0.00 0.29
CNX 170120C00038000 C 01/20/17 38.0 0.00 0.26
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.24
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.22
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.19
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.18
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.17
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.16
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.14
CNX 170120P00003000 P 01/20/17 3.0 0.00 0.08
CNX 170120P00004000 P 01/20/17 4.0 0.00 0.15
CNX 170120P00005000 P 01/20/17 5.0 0.00 0.21
CNX 170120P00006000 P 01/20/17 6.0 0.00 0.26
CNX 170120P00007000 P 01/20/17 7.0 0.01 0.34
CNX 170120P00008000 P 01/20/17 8.0 0.05 0.42
CNX 170120P00009000 P 01/20/17 9.0 0.12 0.44
CNX 170120P00010000 P 01/20/17 10.0 0.25 0.40
CNX 170120P00011000 P 01/20/17 11.0 0.31 0.60
CNX 170120P00012000 P 01/20/17 12.0 0.39 0.69
CNX 170120P00013000 P 01/20/17 13.0 0.58 0.79
CNX 170120P00014000 P 01/20/17 14.0 0.90 1.05
CNX 170120P00015000 P 01/20/17 15.0 1.25 1.35
CNX 170120P00016000 P 01/20/17 16.0 1.62 1.74
CNX 170120P00017000 P 01/20/17 17.0 2.06 2.22
CNX 170120P00018000 P 01/20/17 18.0 2.53 2.69
CNX 170120P00019000 P 01/20/17 19.0 3.05 3.40
CNX 170120P00020000 P 01/20/17 20.0 3.70 4.00
CNX 170120P00021000 P 01/20/17 21.0 4.40 4.55
CNX 170120P00022000 P 01/20/17 22.0 5.10 5.30
CNX 170120P00023000 P 01/20/17 23.0 5.90 6.10
CNX 170120P00024000 P 01/20/17 24.0 6.65 6.90
CNX 170120P00025000 P 01/20/17 25.0 7.50 7.85
CNX 170120P00026000 P 01/20/17 26.0 8.40 8.65
CNX 170120P00027000 P 01/20/17 27.0 8.55 10.05
CNX 170120P00028000 P 01/20/17 28.0 9.70 11.00
CNX 170120P00029000 P 01/20/17 29.0 10.45 12.10
CNX 170120P00030000 P 01/20/17 30.0 11.45 12.65
CNX 170120P00031000 P 01/20/17 31.0 12.35 14.00
CNX 170120P00032000 P 01/20/17 32.0 13.35 15.00
CNX 170120P00033000 P 01/20/17 33.0 14.40 16.00
CNX 170120P00034000 P 01/20/17 34.0 15.40 16.55
CNX 170120P00035000 P 01/20/17 35.0 16.45 17.50
CNX 170120P00036000 P 01/20/17 36.0 15.75 18.50
CNX 170120P00037000 P 01/20/17 37.0 18.00 19.50
CNX 170120P00038000 P 01/20/17 38.0 19.30 20.50
CNX 170120P00040000 P 01/20/17 40.0 21.30 22.50
CNX 170120P00042000 P 01/20/17 42.0 23.20 24.50
CNX 170120P00045000 P 01/20/17 45.0 26.15 28.15
CNX 170120P00047000 P 01/20/17 47.0 26.70 30.15
CNX 170120P00050000 P 01/20/17 50.0 29.70 33.15
CNX 170120P00055000 P 01/20/17 55.0 34.70 38.55
CNX 170120P00060000 P 01/20/17 60.0 39.70 43.75
CNX 170421C00007000 C 04/21/17 7.0 10.60 11.75
CNX 170421C00008000 C 04/21/17 8.0 9.65 11.10
CNX 170421C00009000 C 04/21/17 9.0 8.75 9.95
CNX 170421C00010000 C 04/21/17 10.0 7.90 9.05
CNX 170421C00011000 C 04/21/17 11.0 7.10 8.15
CNX 170421C00012000 C 04/21/17 12.0 6.25 7.45
CNX 170421C00013000 C 04/21/17 13.0 5.90 6.20
CNX 170421C00014000 C 04/21/17 14.0 5.20 5.70
CNX 170421C00015000 C 04/21/17 15.0 4.55 5.35
CNX 170421C00016000 C 04/21/17 16.0 4.00 4.30
CNX 170421C00017000 C 04/21/17 17.0 3.55 3.75
CNX 170421C00018000 C 04/21/17 18.0 2.98 3.20
CNX 170421C00019000 C 04/21/17 19.0 2.47 2.83
CNX 170421C00020000 C 04/21/17 20.0 2.18 2.46
CNX 170421C00021000 C 04/21/17 21.0 1.69 2.08
CNX 170421C00022000 C 04/21/17 22.0 1.42 1.79
CNX 170421C00023000 C 04/21/17 23.0 1.37 1.55
CNX 170421C00024000 C 04/21/17 24.0 0.97 1.33
CNX 170421C00025000 C 04/21/17 25.0 1.00 1.15
CNX 170421C00026000 C 04/21/17 26.0 0.67 0.99
CNX 170421C00027000 C 04/21/17 27.0 0.61 0.85
CNX 170421C00028000 C 04/21/17 28.0 0.56 0.73
CNX 170421C00029000 C 04/21/17 29.0 0.36 0.61
CNX 170421C00030000 C 04/21/17 30.0 0.30 0.64
CNX 170421C00031000 C 04/21/17 31.0 0.32 0.56
CNX 170421C00032000 C 04/21/17 32.0 0.19 0.53
CNX 170421C00033000 C 04/21/17 33.0 0.11 0.50
CNX 170421C00034000 C 04/21/17 34.0 0.07 0.50
CNX 170421C00035000 C 04/21/17 35.0 0.04 0.50
CNX 170421P00007000 P 04/21/17 7.0 0.07 0.45
CNX 170421P00008000 P 04/21/17 8.0 0.16 0.45
CNX 170421P00009000 P 04/21/17 9.0 0.27 0.57
CNX 170421P00010000 P 04/21/17 10.0 0.45 0.80
CNX 170421P00011000 P 04/21/17 11.0 0.66 0.79
CNX 170421P00012000 P 04/21/17 12.0 0.87 1.01
CNX 170421P00013000 P 04/21/17 13.0 1.03 1.24
CNX 170421P00014000 P 04/21/17 14.0 1.31 1.60
CNX 170421P00015000 P 04/21/17 15.0 1.65 2.13
CNX 170421P00016000 P 04/21/17 16.0 2.04 2.37
CNX 170421P00017000 P 04/21/17 17.0 2.60 2.82
CNX 170421P00018000 P 04/21/17 18.0 3.15 3.35
CNX 170421P00019000 P 04/21/17 19.0 3.75 3.95
CNX 170421P00020000 P 04/21/17 20.0 4.15 4.55
CNX 170421P00021000 P 04/21/17 21.0 4.90 5.25
CNX 170421P00022000 P 04/21/17 22.0 5.70 5.95
CNX 170421P00023000 P 04/21/17 23.0 6.40 6.75
CNX 170421P00024000 P 04/21/17 24.0 7.25 7.55
CNX 170421P00025000 P 04/21/17 25.0 7.95 8.30
CNX 170421P00026000 P 04/21/17 26.0 8.80 9.30
CNX 170421P00027000 P 04/21/17 27.0 9.75 10.00
CNX 170421P00028000 P 04/21/17 28.0 10.55 10.95
CNX 170421P00029000 P 04/21/17 29.0 11.45 12.05
CNX 170421P00030000 P 04/21/17 30.0 11.90 13.00
CNX 170421P00031000 P 04/21/17 31.0 11.30 13.95
CNX 170421P00032000 P 04/21/17 32.0 12.05 15.20
CNX 170421P00033000 P 04/21/17 33.0 14.40 16.15
CNX 170421P00034000 P 04/21/17 34.0 15.35 16.80
CNX 170421P00035000 P 04/21/17 35.0 15.75 17.75
CNX 180119C00003000 C 01/19/18 3.0 14.25 16.15
CNX 180119C00005000 C 01/19/18 5.0 12.45 14.05
CNX 180119C00008000 C 01/19/18 8.0 9.95 11.20
CNX 180119C00010000 C 01/19/18 10.0 8.45 9.75
CNX 180119C00012000 C 01/19/18 12.0 7.10 8.40
CNX 180119C00015000 C 01/19/18 15.0 5.40 6.50
CNX 180119C00017000 C 01/19/18 17.0 4.50 5.55
CNX 180119C00020000 C 01/19/18 20.0 3.70 4.00
CNX 180119C00022000 C 01/19/18 22.0 2.92 3.40
CNX 180119C00025000 C 01/19/18 25.0 2.18 2.64
CNX 180119C00030000 C 01/19/18 30.0 1.09 1.65
CNX 180119C00035000 C 01/19/18 35.0 0.57 1.27
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.20
CNX 180119P00005000 P 01/19/18 5.0 0.14 0.45
CNX 180119P00008000 P 01/19/18 8.0 0.75 1.48
CNX 180119P00010000 P 01/19/18 10.0 1.18 1.52
CNX 180119P00012000 P 01/19/18 12.0 1.80 2.18
CNX 180119P00015000 P 01/19/18 15.0 2.94 3.60
CNX 180119P00017000 P 01/19/18 17.0 3.95 4.45
CNX 180119P00020000 P 01/19/18 20.0 5.60 6.55
CNX 180119P00022000 P 01/19/18 22.0 6.90 7.90
CNX 180119P00025000 P 01/19/18 25.0 8.80 10.10
CNX 180119P00030000 P 01/19/18 30.0 13.00 14.30
CNX 180119P00035000 P 01/19/18 35.0 17.10 18.70

OPRA data is delayed 15 minutes.