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 (2017-01-06)Premium Content

Consol Energy Inc (CNX)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 170317C00009000 C 03/17/17 9.0 6.65 8.90
CNX 170317C00010000 C 03/17/17 10.0 5.60 6.75
CNX 170317C00011000 C 03/17/17 11.0 4.55 6.95
CNX 170317C00012000 C 03/17/17 12.0 3.70 4.50
CNX 170317C00013000 C 03/17/17 13.0 2.67 3.45
CNX 170317C00014000 C 03/17/17 14.0 1.77 2.53
CNX 170317C00015000 C 03/17/17 15.0 1.03 1.18
CNX 170317C00016000 C 03/17/17 16.0 0.45 0.52
CNX 170317C00017000 C 03/17/17 17.0 0.15 0.22
CNX 170317C00018000 C 03/17/17 18.0 0.05 0.11
CNX 170317C00019000 C 03/17/17 19.0 0.00 0.12
CNX 170317C00020000 C 03/17/17 20.0 0.00 0.11
CNX 170317C00021000 C 03/17/17 21.0 0.00 0.17
CNX 170317C00022000 C 03/17/17 22.0 0.00 0.09
CNX 170317C00023000 C 03/17/17 23.0 0.00 0.10
CNX 170317C00024000 C 03/17/17 24.0 0.00 0.07
CNX 170317C00025000 C 03/17/17 25.0 0.00 0.10
CNX 170317C00026000 C 03/17/17 26.0 0.00 0.09
CNX 170317C00027000 C 03/17/17 27.0 0.00 0.09
CNX 170317P00009000 P 03/17/17 9.0 0.00 0.10
CNX 170317P00010000 P 03/17/17 10.0 0.00 0.09
CNX 170317P00011000 P 03/17/17 11.0 0.00 0.10
CNX 170317P00012000 P 03/17/17 12.0 0.00 0.11
CNX 170317P00013000 P 03/17/17 13.0 0.02 0.05
CNX 170317P00014000 P 03/17/17 14.0 0.07 0.15
CNX 170317P00015000 P 03/17/17 15.0 0.27 0.33
CNX 170317P00016000 P 03/17/17 16.0 0.68 0.73
CNX 170317P00017000 P 03/17/17 17.0 1.36 1.44
CNX 170317P00018000 P 03/17/17 18.0 2.16 2.35
CNX 170317P00019000 P 03/17/17 19.0 2.55 3.40
CNX 170317P00020000 P 03/17/17 20.0 3.55 4.30
CNX 170317P00021000 P 03/17/17 21.0 3.05 5.40
CNX 170317P00022000 P 03/17/17 22.0 3.75 6.40
CNX 170317P00023000 P 03/17/17 23.0 5.10 7.45
CNX 170317P00024000 P 03/17/17 24.0 5.70 9.50
CNX 170317P00025000 P 03/17/17 25.0 6.70 10.75
CNX 170317P00026000 P 03/17/17 26.0 7.75 11.20
CNX 170317P00027000 P 03/17/17 27.0 8.90 13.05
CNX 170421C00006000 C 04/21/17 6.0 9.30 11.30
CNX 170421C00007000 C 04/21/17 7.0 7.15 11.20
CNX 170421C00008000 C 04/21/17 8.0 7.60 8.80
CNX 170421C00009000 C 04/21/17 9.0 6.65 7.50
CNX 170421C00010000 C 04/21/17 10.0 5.65 6.50
CNX 170421C00011000 C 04/21/17 11.0 4.70 6.50
CNX 170421C00012000 C 04/21/17 12.0 3.75 5.55
CNX 170421C00013000 C 04/21/17 13.0 2.90 3.65
CNX 170421C00014000 C 04/21/17 14.0 2.04 2.29
CNX 170421C00015000 C 04/21/17 15.0 1.41 1.45
CNX 170421C00016000 C 04/21/17 16.0 0.87 0.91
CNX 170421C00017000 C 04/21/17 17.0 0.48 0.53
CNX 170421C00018000 C 04/21/17 18.0 0.26 0.30
CNX 170421C00019000 C 04/21/17 19.0 0.13 0.19
CNX 170421C00020000 C 04/21/17 20.0 0.05 0.14
CNX 170421C00021000 C 04/21/17 21.0 0.00 0.09
CNX 170421C00022000 C 04/21/17 22.0 0.00 0.07
CNX 170421C00023000 C 04/21/17 23.0 0.00 0.10
CNX 170421C00024000 C 04/21/17 24.0 0.00 0.10
CNX 170421C00025000 C 04/21/17 25.0 0.00 0.08
CNX 170421C00026000 C 04/21/17 26.0 0.00 0.08
CNX 170421C00027000 C 04/21/17 27.0 0.00 0.07
CNX 170421C00028000 C 04/21/17 28.0 0.00 0.07
CNX 170421C00029000 C 04/21/17 29.0 0.00 0.06
CNX 170421C00030000 C 04/21/17 30.0 0.00 0.06
CNX 170421C00031000 C 04/21/17 31.0 0.00 0.06
CNX 170421C00032000 C 04/21/17 32.0 0.00 0.05
CNX 170421C00033000 C 04/21/17 33.0 0.00 0.06
CNX 170421C00034000 C 04/21/17 34.0 0.00 0.05
CNX 170421C00035000 C 04/21/17 35.0 0.00 0.05
CNX 170421C00036000 C 04/21/17 36.0 0.00 0.04
CNX 170421C00037000 C 04/21/17 37.0 0.00 0.05
CNX 170421P00006000 P 04/21/17 6.0 0.00 0.05
CNX 170421P00007000 P 04/21/17 7.0 0.00 0.05
CNX 170421P00008000 P 04/21/17 8.0 0.00 0.09
CNX 170421P00009000 P 04/21/17 9.0 0.00 0.11
CNX 170421P00010000 P 04/21/17 10.0 0.00 0.16
CNX 170421P00011000 P 04/21/17 11.0 0.00 0.13
CNX 170421P00012000 P 04/21/17 12.0 0.03 0.16
CNX 170421P00013000 P 04/21/17 13.0 0.12 0.23
CNX 170421P00014000 P 04/21/17 14.0 0.33 0.40
CNX 170421P00015000 P 04/21/17 15.0 0.62 0.68
CNX 170421P00016000 P 04/21/17 16.0 1.06 1.14
CNX 170421P00017000 P 04/21/17 17.0 1.68 1.77
CNX 170421P00018000 P 04/21/17 18.0 2.39 2.54
CNX 170421P00019000 P 04/21/17 19.0 3.05 3.45
CNX 170421P00020000 P 04/21/17 20.0 4.25 4.40
CNX 170421P00021000 P 04/21/17 21.0 4.60 5.45
CNX 170421P00022000 P 04/21/17 22.0 5.70 6.30
CNX 170421P00023000 P 04/21/17 23.0 5.05 7.45
CNX 170421P00024000 P 04/21/17 24.0 7.45 8.40
CNX 170421P00025000 P 04/21/17 25.0 6.85 10.45
CNX 170421P00026000 P 04/21/17 26.0 7.70 11.55
CNX 170421P00027000 P 04/21/17 27.0 8.70 12.95
CNX 170421P00028000 P 04/21/17 28.0 9.70 13.95
CNX 170421P00029000 P 04/21/17 29.0 10.75 15.00
CNX 170421P00030000 P 04/21/17 30.0 11.75 15.75
CNX 170421P00031000 P 04/21/17 31.0 12.70 16.70
CNX 170421P00032000 P 04/21/17 32.0 13.90 17.70
CNX 170421P00033000 P 04/21/17 33.0 14.75 18.90
CNX 170421P00034000 P 04/21/17 34.0 15.70 19.70
CNX 170421P00035000 P 04/21/17 35.0 16.75 20.65
CNX 170421P00036000 P 04/21/17 36.0 17.80 21.55
CNX 170421P00037000 P 04/21/17 37.0 18.85 22.60
CNX 170721C00008000 C 07/21/17 8.0 7.65 8.50
CNX 170721C00009000 C 07/21/17 9.0 6.75 7.55
CNX 170721C00010000 C 07/21/17 10.0 5.80 6.60
CNX 170721C00011000 C 07/21/17 11.0 5.05 5.75
CNX 170721C00012000 C 07/21/17 12.0 4.20 4.95
CNX 170721C00013000 C 07/21/17 13.0 3.45 3.60
CNX 170721C00014000 C 07/21/17 14.0 2.79 2.90
CNX 170721C00015000 C 07/21/17 15.0 2.19 2.26
CNX 170721C00016000 C 07/21/17 16.0 1.68 1.76
CNX 170721C00017000 C 07/21/17 17.0 1.27 1.33
CNX 170721C00018000 C 07/21/17 18.0 0.97 1.05
CNX 170721C00019000 C 07/21/17 19.0 0.67 0.76
CNX 170721C00020000 C 07/21/17 20.0 0.49 0.57
CNX 170721C00021000 C 07/21/17 21.0 0.35 0.43
CNX 170721C00022000 C 07/21/17 22.0 0.25 0.32
CNX 170721C00023000 C 07/21/17 23.0 0.16 0.25
CNX 170721C00024000 C 07/21/17 24.0 0.10 0.31
CNX 170721C00025000 C 07/21/17 25.0 0.06 0.15
CNX 170721C00026000 C 07/21/17 26.0 0.02 0.13
CNX 170721C00027000 C 07/21/17 27.0 0.01 0.15
CNX 170721C00028000 C 07/21/17 28.0 0.00 0.14
CNX 170721C00029000 C 07/21/17 29.0 0.00 0.13
CNX 170721C00030000 C 07/21/17 30.0 0.00 0.16
CNX 170721C00031000 C 07/21/17 31.0 0.00 0.15
CNX 170721C00032000 C 07/21/17 32.0 0.00 0.15
CNX 170721C00033000 C 07/21/17 33.0 0.00 0.13
CNX 170721C00034000 C 07/21/17 34.0 0.00 0.12
CNX 170721C00035000 C 07/21/17 35.0 0.00 0.11
CNX 170721C00036000 C 07/21/17 36.0 0.00 0.10
CNX 170721C00037000 C 07/21/17 37.0 0.00 0.09
CNX 170721C00038000 C 07/21/17 38.0 0.00 0.09
CNX 170721P00008000 P 07/21/17 8.0 0.00 0.28
CNX 170721P00009000 P 07/21/17 9.0 0.04 0.26
CNX 170721P00010000 P 07/21/17 10.0 0.11 0.32
CNX 170721P00011000 P 07/21/17 11.0 0.20 0.41
CNX 170721P00012000 P 07/21/17 12.0 0.39 0.52
CNX 170721P00013000 P 07/21/17 13.0 0.62 0.77
CNX 170721P00014000 P 07/21/17 14.0 0.98 1.05
CNX 170721P00015000 P 07/21/17 15.0 1.38 1.45
CNX 170721P00016000 P 07/21/17 16.0 1.86 1.94
CNX 170721P00017000 P 07/21/17 17.0 2.42 2.51
CNX 170721P00018000 P 07/21/17 18.0 3.00 3.20
CNX 170721P00019000 P 07/21/17 19.0 3.80 3.95
CNX 170721P00020000 P 07/21/17 20.0 4.55 4.80
CNX 170721P00021000 P 07/21/17 21.0 5.40 5.65
CNX 170721P00022000 P 07/21/17 22.0 5.95 6.55
CNX 170721P00023000 P 07/21/17 23.0 5.10 7.60
CNX 170721P00024000 P 07/21/17 24.0 7.70 8.40
CNX 170721P00025000 P 07/21/17 25.0 6.90 9.40
CNX 170721P00026000 P 07/21/17 26.0 9.65 10.50
CNX 170721P00027000 P 07/21/17 27.0 10.25 11.55
CNX 170721P00028000 P 07/21/17 28.0 9.85 13.00
CNX 170721P00029000 P 07/21/17 29.0 12.20 13.55
CNX 170721P00030000 P 07/21/17 30.0 11.80 14.95
CNX 170721P00031000 P 07/21/17 31.0 12.85 15.70
CNX 170721P00032000 P 07/21/17 32.0 14.15 16.70
CNX 170721P00033000 P 07/21/17 33.0 14.80 17.95
CNX 170721P00034000 P 07/21/17 34.0 15.80 19.00
CNX 170721P00035000 P 07/21/17 35.0 16.90 20.80
CNX 170721P00036000 P 07/21/17 36.0 17.90 21.85
CNX 170721P00037000 P 07/21/17 37.0 18.95 22.80
CNX 170721P00038000 P 07/21/17 38.0 19.75 23.45
CNX 171020C00008000 C 10/20/17 8.0 7.00 10.40
CNX 171020C00009000 C 10/20/17 9.0 6.90 8.85
CNX 171020C00010000 C 10/20/17 10.0 6.00 8.15
CNX 171020C00011000 C 10/20/17 11.0 4.50 5.80
CNX 171020C00012000 C 10/20/17 12.0 4.55 5.05
CNX 171020C00013000 C 10/20/17 13.0 3.75 4.40
CNX 171020C00014000 C 10/20/17 14.0 3.15 3.45
CNX 171020C00015000 C 10/20/17 15.0 2.70 2.87
CNX 171020C00016000 C 10/20/17 16.0 2.12 2.36
CNX 171020C00017000 C 10/20/17 17.0 1.79 1.95
CNX 171020C00018000 C 10/20/17 18.0 1.41 1.60
CNX 171020C00019000 C 10/20/17 19.0 1.13 1.35
CNX 171020C00020000 C 10/20/17 20.0 0.88 1.03
CNX 171020C00021000 C 10/20/17 21.0 0.66 0.81
CNX 171020C00022000 C 10/20/17 22.0 0.51 0.66
CNX 171020C00023000 C 10/20/17 23.0 0.37 0.52
CNX 171020C00024000 C 10/20/17 24.0 0.33 0.42
CNX 171020C00025000 C 10/20/17 25.0 0.26 0.51
CNX 171020C00026000 C 10/20/17 26.0 0.10 0.47
CNX 171020P00008000 P 10/20/17 8.0 0.09 0.47
CNX 171020P00009000 P 10/20/17 9.0 0.21 0.47
CNX 171020P00010000 P 10/20/17 10.0 0.32 0.48
CNX 171020P00011000 P 10/20/17 11.0 0.47 0.66
CNX 171020P00012000 P 10/20/17 12.0 0.69 0.88
CNX 171020P00013000 P 10/20/17 13.0 0.96 1.17
CNX 171020P00014000 P 10/20/17 14.0 1.29 1.53
CNX 171020P00015000 P 10/20/17 15.0 1.71 1.96
CNX 171020P00016000 P 10/20/17 16.0 2.20 2.50
CNX 171020P00017000 P 10/20/17 17.0 2.76 3.05
CNX 171020P00018000 P 10/20/17 18.0 3.40 3.70
CNX 171020P00019000 P 10/20/17 19.0 4.10 4.40
CNX 171020P00020000 P 10/20/17 20.0 4.75 5.15
CNX 171020P00021000 P 10/20/17 21.0 5.25 6.05
CNX 171020P00022000 P 10/20/17 22.0 6.00 6.85
CNX 171020P00023000 P 10/20/17 23.0 6.85 7.75
CNX 171020P00024000 P 10/20/17 24.0 7.80 8.70
CNX 171020P00025000 P 10/20/17 25.0 7.85 9.75
CNX 171020P00026000 P 10/20/17 26.0 9.50 10.65
CNX 180119C00003000 C 01/19/18 3.0 12.60 13.25
CNX 180119C00005000 C 01/19/18 5.0 10.50 13.40
CNX 180119C00008000 C 01/19/18 8.0 8.05 9.10
CNX 180119C00010000 C 01/19/18 10.0 6.45 7.60
CNX 180119C00012000 C 01/19/18 12.0 4.85 5.70
CNX 180119C00015000 C 01/19/18 15.0 3.15 3.40
CNX 180119C00017000 C 01/19/18 17.0 2.26 2.50
CNX 180119C00020000 C 01/19/18 20.0 1.33 1.57
CNX 180119C00022000 C 01/19/18 22.0 0.91 1.10
CNX 180119C00025000 C 01/19/18 25.0 0.50 0.69
CNX 180119C00030000 C 01/19/18 30.0 0.15 0.40
CNX 180119C00035000 C 01/19/18 35.0 0.07 0.24
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.16
CNX 180119P00005000 P 01/19/18 5.0 0.03 0.32
CNX 180119P00008000 P 01/19/18 8.0 0.32 0.55
CNX 180119P00010000 P 01/19/18 10.0 0.64 0.74
CNX 180119P00012000 P 01/19/18 12.0 1.16 1.27
CNX 180119P00015000 P 01/19/18 15.0 2.38 2.45
CNX 180119P00017000 P 01/19/18 17.0 3.30 3.50
CNX 180119P00020000 P 01/19/18 20.0 5.20 5.60
CNX 180119P00022000 P 01/19/18 22.0 6.45 7.20
CNX 180119P00025000 P 01/19/18 25.0 9.05 9.85
CNX 180119P00030000 P 01/19/18 30.0 13.40 14.65
CNX 180119P00035000 P 01/19/18 35.0 18.35 19.50
CNX 190118C00003000 C 01/18/19 3.0 12.15 14.30
CNX 190118C00005000 C 01/18/19 5.0 10.40 12.55
CNX 190118C00008000 C 01/18/19 8.0 8.50 10.15
CNX 190118C00010000 C 01/18/19 10.0 7.00 8.85
CNX 190118C00013000 C 01/18/19 13.0 5.30 7.05
CNX 190118C00015000 C 01/18/19 15.0 4.50 6.00
CNX 190118C00017000 C 01/18/19 17.0 3.55 4.35
CNX 190118C00020000 C 01/18/19 20.0 2.72 3.30
CNX 190118C00022000 C 01/18/19 22.0 2.05 3.05
CNX 190118C00025000 C 01/18/19 25.0 1.70 2.48
CNX 190118C00027000 C 01/18/19 27.0 1.20 2.13
CNX 190118C00030000 C 01/18/19 30.0 0.80 1.68
CNX 190118C00035000 C 01/18/19 35.0 0.29 1.27
CNX 190118P00003000 P 01/18/19 3.0 0.00 0.54
CNX 190118P00005000 P 01/18/19 5.0 0.17 0.81
CNX 190118P00008000 P 01/18/19 8.0 0.81 1.63
CNX 190118P00010000 P 01/18/19 10.0 1.37 1.79
CNX 190118P00013000 P 01/18/19 13.0 2.41 2.94
CNX 190118P00015000 P 01/18/19 15.0 3.35 4.20
CNX 190118P00017000 P 01/18/19 17.0 4.20 5.75
CNX 190118P00020000 P 01/18/19 20.0 5.95 7.40
CNX 190118P00022000 P 01/18/19 22.0 7.35 8.90
CNX 190118P00025000 P 01/18/19 25.0 9.60 11.25
CNX 190118P00027000 P 01/18/19 27.0 11.05 13.20
CNX 190118P00030000 P 01/18/19 30.0 13.70 15.80
CNX 190118P00035000 P 01/18/19 35.0 18.25 20.35

OPRA data is delayed 15 minutes.