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 Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140419C00016000 C 04/19/14 16.0 23.55 27.60
CNX 140419C00018000 C 04/19/14 18.0 21.60 25.10
CNX 140419C00019000 C 04/19/14 19.0 20.85 24.10
CNX 140419C00020000 C 04/19/14 20.0 20.25 22.60
CNX 140419C00021000 C 04/19/14 21.0 18.80 22.30
CNX 140419C00022000 C 04/19/14 22.0 17.80 21.10
CNX 140419C00023000 C 04/19/14 23.0 16.80 20.10
CNX 140419C00024000 C 04/19/14 24.0 15.80 19.10
CNX 140419C00025000 C 04/19/14 25.0 15.05 17.05
CNX 140419C00026000 C 04/19/14 26.0 14.05 16.05
CNX 140419C00027000 C 04/19/14 27.0 12.80 16.10
CNX 140419C00028000 C 04/19/14 28.0 11.80 13.95
CNX 140419C00029000 C 04/19/14 29.0 11.00 13.75
CNX 140419C00030000 C 04/19/14 30.0 9.90 12.15
CNX 140419C00031000 C 04/19/14 31.0 8.80 11.25
CNX 140419C00032000 C 04/19/14 32.0 8.75 10.00
CNX 140419C00033000 C 04/19/14 33.0 7.80 9.05
CNX 140419C00034000 C 04/19/14 34.0 6.75 8.00
CNX 140419C00035000 C 04/19/14 35.0 5.75 7.00
CNX 140419C00036000 C 04/19/14 36.0 4.75 6.00
CNX 140419C00037000 C 04/19/14 37.0 3.75 5.00
CNX 140419C00038000 C 04/19/14 38.0 2.80 4.00
CNX 140419C00039000 C 04/19/14 39.0 2.37 2.92
CNX 140419C00040000 C 04/19/14 40.0 1.73 1.86
CNX 140419C00041000 C 04/19/14 41.0 0.78 0.85
CNX 140419C00042000 C 04/19/14 42.0 0.00 0.02
CNX 140419C00043000 C 04/19/14 43.0 0.00 0.03
CNX 140419C00044000 C 04/19/14 44.0 0.00 0.03
CNX 140419C00045000 C 04/19/14 45.0 0.00 0.03
CNX 140419C00046000 C 04/19/14 46.0 0.00 0.03
CNX 140419C00047000 C 04/19/14 47.0 0.00 0.03
CNX 140419C00048000 C 04/19/14 48.0 0.00 0.03
CNX 140419C00049000 C 04/19/14 49.0 0.00 0.03
CNX 140419C00050000 C 04/19/14 50.0 0.00 0.03
CNX 140419C00055000 C 04/19/14 55.0 0.00 0.03
CNX 140419P00016000 P 04/19/14 16.0 0.00 0.03
CNX 140419P00018000 P 04/19/14 18.0 0.00 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 0.03
CNX 140419P00022000 P 04/19/14 22.0 0.00 0.03
CNX 140419P00023000 P 04/19/14 23.0 0.00 0.03
CNX 140419P00024000 P 04/19/14 24.0 0.00 0.03
CNX 140419P00025000 P 04/19/14 25.0 0.00 0.03
CNX 140419P00026000 P 04/19/14 26.0 0.00 0.03
CNX 140419P00027000 P 04/19/14 27.0 0.00 0.03
CNX 140419P00028000 P 04/19/14 28.0 0.00 0.03
CNX 140419P00029000 P 04/19/14 29.0 0.00 0.03
CNX 140419P00030000 P 04/19/14 30.0 0.00 0.03
CNX 140419P00031000 P 04/19/14 31.0 0.00 0.03
CNX 140419P00032000 P 04/19/14 32.0 0.00 0.03
CNX 140419P00033000 P 04/19/14 33.0 0.00 0.03
CNX 140419P00034000 P 04/19/14 34.0 0.00 0.03
CNX 140419P00035000 P 04/19/14 35.0 0.00 0.03
CNX 140419P00036000 P 04/19/14 36.0 0.00 0.02
CNX 140419P00037000 P 04/19/14 37.0 0.00 0.03
CNX 140419P00038000 P 04/19/14 38.0 0.00 0.02
CNX 140419P00039000 P 04/19/14 39.0 0.00 0.03
CNX 140419P00040000 P 04/19/14 40.0 0.00 0.01
CNX 140419P00041000 P 04/19/14 41.0 0.00 0.02
CNX 140419P00042000 P 04/19/14 42.0 0.17 0.23
CNX 140419P00043000 P 04/19/14 43.0 1.00 1.23
CNX 140419P00044000 P 04/19/14 44.0 2.00 3.25
CNX 140419P00045000 P 04/19/14 45.0 3.00 4.25
CNX 140419P00046000 P 04/19/14 46.0 3.90 5.40
CNX 140419P00047000 P 04/19/14 47.0 4.95 6.30
CNX 140419P00048000 P 04/19/14 48.0 5.85 7.45
CNX 140419P00049000 P 04/19/14 49.0 6.85 8.50
CNX 140419P00050000 P 04/19/14 50.0 6.90 10.20
CNX 140419P00055000 P 04/19/14 55.0 13.00 14.10
CNX 140517C00029000 C 05/17/14 29.0 11.45 13.00
CNX 140517C00030000 C 05/17/14 30.0 10.45 12.00
CNX 140517C00031000 C 05/17/14 31.0 9.50 11.05
CNX 140517C00032000 C 05/17/14 32.0 8.80 10.05
CNX 140517C00033000 C 05/17/14 33.0 7.75 9.05
CNX 140517C00034000 C 05/17/14 34.0 6.80 8.05
CNX 140517C00035000 C 05/17/14 35.0 5.85 7.10
CNX 140517C00036000 C 05/17/14 36.0 4.95 6.10
CNX 140517C00037000 C 05/17/14 37.0 4.25 5.15
CNX 140517C00038000 C 05/17/14 38.0 3.95 4.25
CNX 140517C00039000 C 05/17/14 39.0 3.10 3.35
CNX 140517C00040000 C 05/17/14 40.0 2.36 2.46
CNX 140517C00041000 C 05/17/14 41.0 1.69 1.77
CNX 140517C00042000 C 05/17/14 42.0 1.16 1.23
CNX 140517C00043000 C 05/17/14 43.0 0.73 0.79
CNX 140517C00044000 C 05/17/14 44.0 0.44 0.49
CNX 140517C00045000 C 05/17/14 45.0 0.24 0.29
CNX 140517C00046000 C 05/17/14 46.0 0.12 0.16
CNX 140517C00047000 C 05/17/14 47.0 0.06 0.14
CNX 140517C00048000 C 05/17/14 48.0 0.02 0.11
CNX 140517C00049000 C 05/17/14 49.0 0.00 0.08
CNX 140517C00050000 C 05/17/14 50.0 0.00 0.06
CNX 140517P00029000 P 05/17/14 29.0 0.00 0.06
CNX 140517P00030000 P 05/17/14 30.0 0.00 0.07
CNX 140517P00031000 P 05/17/14 31.0 0.01 0.10
CNX 140517P00032000 P 05/17/14 32.0 0.01 0.12
CNX 140517P00033000 P 05/17/14 33.0 0.02 0.14
CNX 140517P00034000 P 05/17/14 34.0 0.04 0.16
CNX 140517P00035000 P 05/17/14 35.0 0.06 0.16
CNX 140517P00036000 P 05/17/14 36.0 0.11 0.21
CNX 140517P00037000 P 05/17/14 37.0 0.16 0.21
CNX 140517P00038000 P 05/17/14 38.0 0.24 0.29
CNX 140517P00039000 P 05/17/14 39.0 0.39 0.43
CNX 140517P00040000 P 05/17/14 40.0 0.61 0.65
CNX 140517P00041000 P 05/17/14 41.0 0.94 0.98
CNX 140517P00042000 P 05/17/14 42.0 1.39 1.44
CNX 140517P00043000 P 05/17/14 43.0 1.96 2.02
CNX 140517P00044000 P 05/17/14 44.0 2.54 2.85
CNX 140517P00045000 P 05/17/14 45.0 3.30 3.65
CNX 140517P00046000 P 05/17/14 46.0 4.20 4.65
CNX 140517P00047000 P 05/17/14 47.0 5.10 5.65
CNX 140517P00048000 P 05/17/14 48.0 6.10 7.35
CNX 140517P00049000 P 05/17/14 49.0 7.05 7.70
CNX 140517P00050000 P 05/17/14 50.0 8.05 9.35
CNX 140719C00018000 C 07/19/14 18.0 21.50 25.20
CNX 140719C00019000 C 07/19/14 19.0 20.50 24.20
CNX 140719C00020000 C 07/19/14 20.0 19.50 23.10
CNX 140719C00021000 C 07/19/14 21.0 18.85 22.10
CNX 140719C00023000 C 07/19/14 23.0 16.80 20.10
CNX 140719C00024000 C 07/19/14 24.0 15.50 18.60
CNX 140719C00025000 C 07/19/14 25.0 14.85 17.65
CNX 140719C00026000 C 07/19/14 26.0 13.85 16.65
CNX 140719C00027000 C 07/19/14 27.0 13.45 15.05
CNX 140719C00028000 C 07/19/14 28.0 12.45 14.10
CNX 140719C00029000 C 07/19/14 29.0 11.20 13.10
CNX 140719C00030000 C 07/19/14 30.0 10.15 12.10
CNX 140719C00031000 C 07/19/14 31.0 9.65 11.15
CNX 140719C00032000 C 07/19/14 32.0 8.95 10.15
CNX 140719C00033000 C 07/19/14 33.0 8.05 9.20
CNX 140719C00034000 C 07/19/14 34.0 7.30 8.30
CNX 140719C00035000 C 07/19/14 35.0 6.65 7.40
CNX 140719C00036000 C 07/19/14 36.0 6.25 6.50
CNX 140719C00037000 C 07/19/14 37.0 5.40 5.55
CNX 140719C00038000 C 07/19/14 38.0 4.60 4.90
CNX 140719C00039000 C 07/19/14 39.0 3.90 4.05
CNX 140719C00040000 C 07/19/14 40.0 3.25 3.45
CNX 140719C00041000 C 07/19/14 41.0 2.67 2.76
CNX 140719C00042000 C 07/19/14 42.0 2.14 2.21
CNX 140719C00043000 C 07/19/14 43.0 1.69 1.77
CNX 140719C00044000 C 07/19/14 44.0 1.32 1.38
CNX 140719C00045000 C 07/19/14 45.0 1.00 1.08
CNX 140719C00046000 C 07/19/14 46.0 0.75 0.82
CNX 140719C00047000 C 07/19/14 47.0 0.53 0.60
CNX 140719C00048000 C 07/19/14 48.0 0.37 0.45
CNX 140719C00049000 C 07/19/14 49.0 0.24 0.33
CNX 140719C00050000 C 07/19/14 50.0 0.11 0.28
CNX 140719P00018000 P 07/19/14 18.0 0.00 0.04
CNX 140719P00019000 P 07/19/14 19.0 0.00 0.05
CNX 140719P00020000 P 07/19/14 20.0 0.00 0.05
CNX 140719P00021000 P 07/19/14 21.0 0.00 0.06
CNX 140719P00023000 P 07/19/14 23.0 0.01 0.08
CNX 140719P00024000 P 07/19/14 24.0 0.02 0.10
CNX 140719P00025000 P 07/19/14 25.0 0.05 0.12
CNX 140719P00026000 P 07/19/14 26.0 0.02 0.14
CNX 140719P00027000 P 07/19/14 27.0 0.05 0.16
CNX 140719P00028000 P 07/19/14 28.0 0.04 0.15
CNX 140719P00029000 P 07/19/14 29.0 0.05 0.20
CNX 140719P00030000 P 07/19/14 30.0 0.07 0.23
CNX 140719P00031000 P 07/19/14 31.0 0.12 0.27
CNX 140719P00032000 P 07/19/14 32.0 0.17 0.32
CNX 140719P00033000 P 07/19/14 33.0 0.23 0.38
CNX 140719P00034000 P 07/19/14 34.0 0.31 0.40
CNX 140719P00035000 P 07/19/14 35.0 0.41 0.47
CNX 140719P00036000 P 07/19/14 36.0 0.51 0.58
CNX 140719P00037000 P 07/19/14 37.0 0.68 0.74
CNX 140719P00038000 P 07/19/14 38.0 0.89 0.96
CNX 140719P00039000 P 07/19/14 39.0 1.16 1.23
CNX 140719P00040000 P 07/19/14 40.0 1.48 1.56
CNX 140719P00041000 P 07/19/14 41.0 1.88 1.95
CNX 140719P00042000 P 07/19/14 42.0 2.30 2.43
CNX 140719P00043000 P 07/19/14 43.0 2.86 2.98
CNX 140719P00044000 P 07/19/14 44.0 3.45 3.60
CNX 140719P00045000 P 07/19/14 45.0 4.10 4.45
CNX 140719P00046000 P 07/19/14 46.0 4.95 5.20
CNX 140719P00047000 P 07/19/14 47.0 5.75 5.95
CNX 140719P00048000 P 07/19/14 48.0 6.45 6.80
CNX 140719P00049000 P 07/19/14 49.0 7.35 7.80
CNX 140719P00050000 P 07/19/14 50.0 8.25 9.50
CNX 141018C00020000 C 10/18/14 20.0 20.45 22.65
CNX 141018C00021000 C 10/18/14 21.0 19.00 21.40
CNX 141018C00023000 C 10/18/14 23.0 17.10 19.65
CNX 141018C00024000 C 10/18/14 24.0 16.10 18.70
CNX 141018C00025000 C 10/18/14 25.0 15.15 17.70
CNX 141018C00026000 C 10/18/14 26.0 14.65 16.20
CNX 141018C00027000 C 10/18/14 27.0 13.55 15.20
CNX 141018C00028000 C 10/18/14 28.0 12.65 14.25
CNX 141018C00029000 C 10/18/14 29.0 11.75 13.30
CNX 141018C00030000 C 10/18/14 30.0 10.85 12.40
CNX 141018C00031000 C 10/18/14 31.0 9.90 11.45
CNX 141018C00032000 C 10/18/14 32.0 9.40 10.60
CNX 141018C00033000 C 10/18/14 33.0 8.90 9.70
CNX 141018C00034000 C 10/18/14 34.0 8.50 8.80
CNX 141018C00035000 C 10/18/14 35.0 7.65 8.05
CNX 141018C00036000 C 10/18/14 36.0 7.00 7.15
CNX 141018C00037000 C 10/18/14 37.0 6.10 6.45
CNX 141018C00038000 C 10/18/14 38.0 5.55 5.80
CNX 141018C00039000 C 10/18/14 39.0 4.90 5.15
CNX 141018C00040000 C 10/18/14 40.0 4.30 4.50
CNX 141018C00041000 C 10/18/14 41.0 3.75 3.95
CNX 141018C00042000 C 10/18/14 42.0 3.25 3.40
CNX 141018C00043000 C 10/18/14 43.0 2.79 2.89
CNX 141018C00044000 C 10/18/14 44.0 2.37 2.46
CNX 141018C00045000 C 10/18/14 45.0 2.01 2.10
CNX 141018C00046000 C 10/18/14 46.0 1.68 1.76
CNX 141018C00047000 C 10/18/14 47.0 1.39 1.48
CNX 141018C00048000 C 10/18/14 48.0 1.15 1.24
CNX 141018C00049000 C 10/18/14 49.0 0.94 1.02
CNX 141018C00050000 C 10/18/14 50.0 0.74 0.85
CNX 141018C00055000 C 10/18/14 55.0 0.19 0.37
CNX 141018P00020000 P 10/18/14 20.0 0.03 0.15
CNX 141018P00021000 P 10/18/14 21.0 0.03 0.17
CNX 141018P00023000 P 10/18/14 23.0 0.05 0.22
CNX 141018P00024000 P 10/18/14 24.0 0.06 0.24
CNX 141018P00025000 P 10/18/14 25.0 0.11 0.27
CNX 141018P00026000 P 10/18/14 26.0 0.12 0.30
CNX 141018P00027000 P 10/18/14 27.0 0.15 0.34
CNX 141018P00028000 P 10/18/14 28.0 0.24 0.40
CNX 141018P00029000 P 10/18/14 29.0 0.31 0.47
CNX 141018P00030000 P 10/18/14 30.0 0.40 0.56
CNX 141018P00031000 P 10/18/14 31.0 0.50 0.61
CNX 141018P00032000 P 10/18/14 32.0 0.60 0.71
CNX 141018P00033000 P 10/18/14 33.0 0.72 0.84
CNX 141018P00034000 P 10/18/14 34.0 0.89 0.95
CNX 141018P00035000 P 10/18/14 35.0 1.07 1.14
CNX 141018P00036000 P 10/18/14 36.0 1.29 1.35
CNX 141018P00037000 P 10/18/14 37.0 1.54 1.61
CNX 141018P00038000 P 10/18/14 38.0 1.84 1.92
CNX 141018P00039000 P 10/18/14 39.0 2.17 2.26
CNX 141018P00040000 P 10/18/14 40.0 2.57 2.65
CNX 141018P00041000 P 10/18/14 41.0 2.98 3.10
CNX 141018P00042000 P 10/18/14 42.0 3.45 3.60
CNX 141018P00043000 P 10/18/14 43.0 3.95 4.15
CNX 141018P00044000 P 10/18/14 44.0 4.50 4.70
CNX 141018P00045000 P 10/18/14 45.0 5.15 5.35
CNX 141018P00046000 P 10/18/14 46.0 5.80 6.00
CNX 141018P00047000 P 10/18/14 47.0 6.60 6.95
CNX 141018P00048000 P 10/18/14 48.0 7.35 7.60
CNX 141018P00049000 P 10/18/14 49.0 8.15 8.50
CNX 141018P00050000 P 10/18/14 50.0 8.90 9.30
CNX 141018P00055000 P 10/18/14 55.0 13.30 14.20
CNX 150117C00015000 C 01/17/15 15.0 25.05 27.05
CNX 150117C00018000 C 01/17/15 18.0 22.40 24.15
CNX 150117C00020000 C 01/17/15 20.0 20.60 22.20
CNX 150117C00023000 C 01/17/15 23.0 17.65 19.20
CNX 150117C00025000 C 01/17/15 25.0 15.95 17.30
CNX 150117C00028000 C 01/17/15 28.0 12.90 14.50
CNX 150117C00030000 C 01/17/15 30.0 11.60 12.75
CNX 150117C00032000 C 01/17/15 32.0 10.55 11.05
CNX 150117C00035000 C 01/17/15 35.0 8.30 8.70
CNX 150117C00037000 C 01/17/15 37.0 7.00 7.30
CNX 150117C00040000 C 01/17/15 40.0 5.20 5.40
CNX 150117C00042000 C 01/17/15 42.0 4.10 4.35
CNX 150117C00045000 C 01/17/15 45.0 2.84 2.99
CNX 150117C00047000 C 01/17/15 47.0 2.13 2.28
CNX 150117C00050000 C 01/17/15 50.0 1.38 1.49
CNX 150117C00055000 C 01/17/15 55.0 0.54 0.72
CNX 150117P00015000 P 01/17/15 15.0 0.03 0.12
CNX 150117P00018000 P 01/17/15 18.0 0.05 0.19
CNX 150117P00020000 P 01/17/15 20.0 0.09 0.25
CNX 150117P00023000 P 01/17/15 23.0 0.19 0.35
CNX 150117P00025000 P 01/17/15 25.0 0.28 0.47
CNX 150117P00028000 P 01/17/15 28.0 0.55 0.74
CNX 150117P00030000 P 01/17/15 30.0 0.82 0.96
CNX 150117P00032000 P 01/17/15 32.0 1.12 1.25
CNX 150117P00035000 P 01/17/15 35.0 1.71 1.86
CNX 150117P00037000 P 01/17/15 37.0 2.32 2.43
CNX 150117P00040000 P 01/17/15 40.0 3.40 3.60
CNX 150117P00042000 P 01/17/15 42.0 4.40 4.55
CNX 150117P00045000 P 01/17/15 45.0 6.05 6.25
CNX 150117P00047000 P 01/17/15 47.0 7.30 7.55
CNX 150117P00050000 P 01/17/15 50.0 9.60 9.95
CNX 150117P00055000 P 01/17/15 55.0 13.70 14.90
CNX 160115C00018000 C 01/15/16 18.0 22.80 24.90
CNX 160115C00020000 C 01/15/16 20.0 20.85 22.60
CNX 160115C00023000 C 01/15/16 23.0 17.85 21.20
CNX 160115C00025000 C 01/15/16 25.0 16.50 18.30
CNX 160115C00028000 C 01/15/16 28.0 14.10 15.75
CNX 160115C00030000 C 01/15/16 30.0 13.45 14.20
CNX 160115C00032000 C 01/15/16 32.0 12.00 12.75
CNX 160115C00035000 C 01/15/16 35.0 10.05 10.80
CNX 160115C00037000 C 01/15/16 37.0 8.85 9.55
CNX 160115C00040000 C 01/15/16 40.0 7.20 7.90
CNX 160115C00042000 C 01/15/16 42.0 6.25 6.90
CNX 160115C00045000 C 01/15/16 45.0 5.10 5.55
CNX 160115C00047000 C 01/15/16 47.0 4.20 4.85
CNX 160115C00050000 C 01/15/16 50.0 3.25 3.80
CNX 160115C00055000 C 01/15/16 55.0 2.06 2.59
CNX 160115C00060000 C 01/15/16 60.0 1.30 1.74
CNX 160115P00018000 P 01/15/16 18.0 0.30 0.56
CNX 160115P00020000 P 01/15/16 20.0 0.45 0.75
CNX 160115P00023000 P 01/15/16 23.0 0.78 1.11
CNX 160115P00025000 P 01/15/16 25.0 1.06 1.40
CNX 160115P00028000 P 01/15/16 28.0 1.64 2.02
CNX 160115P00030000 P 01/15/16 30.0 2.11 2.51
CNX 160115P00032000 P 01/15/16 32.0 2.59 3.05
CNX 160115P00035000 P 01/15/16 35.0 3.60 4.05
CNX 160115P00037000 P 01/15/16 37.0 4.35 4.85
CNX 160115P00040000 P 01/15/16 40.0 5.60 6.20
CNX 160115P00042000 P 01/15/16 42.0 6.70 7.25
CNX 160115P00045000 P 01/15/16 45.0 8.35 8.85
CNX 160115P00047000 P 01/15/16 47.0 9.60 10.25
CNX 160115P00050000 P 01/15/16 50.0 11.60 12.30
CNX 160115P00055000 P 01/15/16 55.0 15.30 16.05
CNX 160115P00060000 P 01/15/16 60.0 19.45 20.20

OPRA data is delayed 15 minutes.