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 (2016-04-08)Premium Content

Consol Energy Inc (CNX)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 160715C00001000 C 07/15/16 1.0 12.10 13.10
CNX 160715C00002000 C 07/15/16 2.0 10.65 12.50
CNX 160715C00003000 C 07/15/16 3.0 10.00 11.20
CNX 160715C00004000 C 07/15/16 4.0 9.05 10.10
CNX 160715C00005000 C 07/15/16 5.0 8.00 9.10
CNX 160715C00006000 C 07/15/16 6.0 6.95 8.10
CNX 160715C00007000 C 07/15/16 7.0 6.15 7.10
CNX 160715C00008000 C 07/15/16 8.0 5.15 6.10
CNX 160715C00009000 C 07/15/16 9.0 4.15 5.10
CNX 160715C00010000 C 07/15/16 10.0 3.25 4.10
CNX 160715C00011000 C 07/15/16 11.0 2.46 3.05
CNX 160715C00012000 C 07/15/16 12.0 1.62 2.01
CNX 160715C00013000 C 07/15/16 13.0 1.14 1.26
CNX 160715C00014000 C 07/15/16 14.0 0.64 0.70
CNX 160715C00015000 C 07/15/16 15.0 0.31 0.35
CNX 160715C00016000 C 07/15/16 16.0 0.13 0.17
CNX 160715C00017000 C 07/15/16 17.0 0.04 0.09
CNX 160715C00018000 C 07/15/16 18.0 0.00 0.05
CNX 160715C00019000 C 07/15/16 19.0 0.00 0.04
CNX 160715C00020000 C 07/15/16 20.0 0.00 0.38
CNX 160715C00021000 C 07/15/16 21.0 0.00 0.38
CNX 160715C00022000 C 07/15/16 22.0 0.00 0.38
CNX 160715C00023000 C 07/15/16 23.0 0.00 0.38
CNX 160715C00024000 C 07/15/16 24.0 0.00 0.20
CNX 160715C00025000 C 07/15/16 25.0 0.00 0.38
CNX 160715P00001000 P 07/15/16 1.0 0.00 0.50
CNX 160715P00002000 P 07/15/16 2.0 0.00 0.38
CNX 160715P00003000 P 07/15/16 3.0 0.00 0.38
CNX 160715P00004000 P 07/15/16 4.0 0.00 0.38
CNX 160715P00005000 P 07/15/16 5.0 0.00 0.29
CNX 160715P00006000 P 07/15/16 6.0 0.00 0.38
CNX 160715P00007000 P 07/15/16 7.0 0.00 0.38
CNX 160715P00008000 P 07/15/16 8.0 0.00 0.38
CNX 160715P00009000 P 07/15/16 9.0 0.01 0.10
CNX 160715P00010000 P 07/15/16 10.0 0.01 0.18
CNX 160715P00011000 P 07/15/16 11.0 0.08 0.19
CNX 160715P00012000 P 07/15/16 12.0 0.10 0.38
CNX 160715P00013000 P 07/15/16 13.0 0.57 0.62
CNX 160715P00014000 P 07/15/16 14.0 1.02 1.10
CNX 160715P00015000 P 07/15/16 15.0 1.47 1.89
CNX 160715P00016000 P 07/15/16 16.0 2.17 2.83
CNX 160715P00017000 P 07/15/16 17.0 2.55 3.80
CNX 160715P00018000 P 07/15/16 18.0 3.45 4.80
CNX 160715P00019000 P 07/15/16 19.0 4.55 5.80
CNX 160715P00020000 P 07/15/16 20.0 5.55 6.80
CNX 160715P00021000 P 07/15/16 21.0 6.55 7.75
CNX 160715P00022000 P 07/15/16 22.0 7.50 8.75
CNX 160715P00023000 P 07/15/16 23.0 8.50 9.75
CNX 160715P00024000 P 07/15/16 24.0 9.50 10.80
CNX 160715P00025000 P 07/15/16 25.0 10.50 11.80
CNX 160819C00005000 C 08/19/16 5.0 8.30 9.30
CNX 160819C00006000 C 08/19/16 6.0 7.15 8.50
CNX 160819C00007000 C 08/19/16 7.0 6.25 7.30
CNX 160819C00008000 C 08/19/16 8.0 5.35 6.30
CNX 160819C00009000 C 08/19/16 9.0 4.50 5.65
CNX 160819C00010000 C 08/19/16 10.0 3.65 4.75
CNX 160819C00011000 C 08/19/16 11.0 2.92 3.45
CNX 160819C00012000 C 08/19/16 12.0 2.22 2.74
CNX 160819C00013000 C 08/19/16 13.0 1.73 1.90
CNX 160819C00014000 C 08/19/16 14.0 1.26 1.36
CNX 160819C00015000 C 08/19/16 15.0 0.85 1.08
CNX 160819C00016000 C 08/19/16 16.0 0.58 0.68
CNX 160819C00017000 C 08/19/16 17.0 0.35 0.45
CNX 160819C00018000 C 08/19/16 18.0 0.24 0.30
CNX 160819C00019000 C 08/19/16 19.0 0.09 0.24
CNX 160819C00020000 C 08/19/16 20.0 0.10 0.50
CNX 160819C00021000 C 08/19/16 21.0 0.05 0.23
CNX 160819C00022000 C 08/19/16 22.0 0.00 0.38
CNX 160819C00023000 C 08/19/16 23.0 0.00 0.38
CNX 160819P00005000 P 08/19/16 5.0 0.00 0.38
CNX 160819P00006000 P 08/19/16 6.0 0.00 0.38
CNX 160819P00007000 P 08/19/16 7.0 0.00 0.38
CNX 160819P00008000 P 08/19/16 8.0 0.02 0.36
CNX 160819P00009000 P 08/19/16 9.0 0.00 0.38
CNX 160819P00010000 P 08/19/16 10.0 0.32 0.42
CNX 160819P00011000 P 08/19/16 11.0 0.49 0.65
CNX 160819P00012000 P 08/19/16 12.0 0.82 0.89
CNX 160819P00013000 P 08/19/16 13.0 1.19 1.28
CNX 160819P00014000 P 08/19/16 14.0 1.66 1.79
CNX 160819P00015000 P 08/19/16 15.0 2.26 2.53
CNX 160819P00016000 P 08/19/16 16.0 2.92 3.30
CNX 160819P00017000 P 08/19/16 17.0 3.65 4.10
CNX 160819P00018000 P 08/19/16 18.0 4.50 4.90
CNX 160819P00019000 P 08/19/16 19.0 4.60 5.90
CNX 160819P00020000 P 08/19/16 20.0 5.50 6.90
CNX 160819P00021000 P 08/19/16 21.0 6.65 7.85
CNX 160819P00022000 P 08/19/16 22.0 7.60 8.90
CNX 160819P00023000 P 08/19/16 23.0 8.60 9.85
CNX 161021C00001000 C 10/21/16 1.0 12.15 13.55
CNX 161021C00002000 C 10/21/16 2.0 11.15 12.30
CNX 161021C00003000 C 10/21/16 3.0 10.10 11.55
CNX 161021C00004000 C 10/21/16 4.0 9.10 10.55
CNX 161021C00005000 C 10/21/16 5.0 8.30 9.35
CNX 161021C00006000 C 10/21/16 6.0 7.25 8.35
CNX 161021C00007000 C 10/21/16 7.0 6.35 7.30
CNX 161021C00008000 C 10/21/16 8.0 5.65 6.25
CNX 161021C00009000 C 10/21/16 9.0 4.80 5.55
CNX 161021C00010000 C 10/21/16 10.0 4.10 4.50
CNX 161021C00011000 C 10/21/16 11.0 3.45 4.05
CNX 161021C00012000 C 10/21/16 12.0 2.78 3.20
CNX 161021C00013000 C 10/21/16 13.0 2.25 2.54
CNX 161021C00014000 C 10/21/16 14.0 1.90 2.00
CNX 161021C00015000 C 10/21/16 15.0 1.47 1.64
CNX 161021C00016000 C 10/21/16 16.0 1.11 1.27
CNX 161021C00017000 C 10/21/16 17.0 0.83 1.21
CNX 161021C00018000 C 10/21/16 18.0 0.63 0.77
CNX 161021C00019000 C 10/21/16 19.0 0.47 0.61
CNX 161021C00020000 C 10/21/16 20.0 0.35 0.44
CNX 161021C00021000 C 10/21/16 21.0 0.19 0.40
CNX 161021C00022000 C 10/21/16 22.0 0.10 0.28
CNX 161021C00023000 C 10/21/16 23.0 0.03 0.22
CNX 161021C00024000 C 10/21/16 24.0 0.00 0.38
CNX 161021C00025000 C 10/21/16 25.0 0.00 0.38
CNX 161021C00026000 C 10/21/16 26.0 0.00 0.27
CNX 161021C00027000 C 10/21/16 27.0 0.00 0.28
CNX 161021C00028000 C 10/21/16 28.0 0.00 0.21
CNX 161021C00029000 C 10/21/16 29.0 0.00 0.20
CNX 161021C00030000 C 10/21/16 30.0 0.00 0.21
CNX 161021P00001000 P 10/21/16 1.0 0.00 0.05
CNX 161021P00002000 P 10/21/16 2.0 0.00 0.09
CNX 161021P00003000 P 10/21/16 3.0 0.00 0.17
CNX 161021P00004000 P 10/21/16 4.0 0.00 0.25
CNX 161021P00005000 P 10/21/16 5.0 0.00 0.28
CNX 161021P00006000 P 10/21/16 6.0 0.00 0.38
CNX 161021P00007000 P 10/21/16 7.0 0.01 0.40
CNX 161021P00008000 P 10/21/16 8.0 0.33 0.50
CNX 161021P00009000 P 10/21/16 9.0 0.48 0.64
CNX 161021P00010000 P 10/21/16 10.0 0.69 0.84
CNX 161021P00011000 P 10/21/16 11.0 0.94 1.15
CNX 161021P00012000 P 10/21/16 12.0 1.29 1.51
CNX 161021P00013000 P 10/21/16 13.0 1.79 1.97
CNX 161021P00014000 P 10/21/16 14.0 2.07 2.53
CNX 161021P00015000 P 10/21/16 15.0 2.75 3.15
CNX 161021P00016000 P 10/21/16 16.0 3.40 3.85
CNX 161021P00017000 P 10/21/16 17.0 4.15 4.60
CNX 161021P00018000 P 10/21/16 18.0 4.85 5.40
CNX 161021P00019000 P 10/21/16 19.0 5.70 6.25
CNX 161021P00020000 P 10/21/16 20.0 6.50 7.10
CNX 161021P00021000 P 10/21/16 21.0 7.05 8.10
CNX 161021P00022000 P 10/21/16 22.0 7.65 9.00
CNX 161021P00023000 P 10/21/16 23.0 8.65 10.00
CNX 161021P00024000 P 10/21/16 24.0 9.60 10.95
CNX 161021P00025000 P 10/21/16 25.0 10.65 12.10
CNX 161021P00026000 P 10/21/16 26.0 11.65 13.00
CNX 161021P00027000 P 10/21/16 27.0 12.60 13.90
CNX 161021P00028000 P 10/21/16 28.0 13.60 15.20
CNX 161021P00029000 P 10/21/16 29.0 14.55 15.95
CNX 161021P00030000 P 10/21/16 30.0 15.55 16.85
CNX 170120C00003000 C 01/20/17 3.0 10.15 11.60
CNX 170120C00004000 C 01/20/17 4.0 9.10 10.65
CNX 170120C00005000 C 01/20/17 5.0 8.40 9.95
CNX 170120C00006000 C 01/20/17 6.0 7.55 9.05
CNX 170120C00007000 C 01/20/17 7.0 6.75 7.90
CNX 170120C00008000 C 01/20/17 8.0 5.90 7.10
CNX 170120C00009000 C 01/20/17 9.0 5.20 6.10
CNX 170120C00010000 C 01/20/17 10.0 4.60 5.45
CNX 170120C00011000 C 01/20/17 11.0 3.90 4.80
CNX 170120C00012000 C 01/20/17 12.0 3.30 4.20
CNX 170120C00013000 C 01/20/17 13.0 2.84 3.65
CNX 170120C00014000 C 01/20/17 14.0 2.34 3.15
CNX 170120C00015000 C 01/20/17 15.0 2.05 2.72
CNX 170120C00016000 C 01/20/17 16.0 1.65 2.28
CNX 170120C00017000 C 01/20/17 17.0 1.36 1.91
CNX 170120C00018000 C 01/20/17 18.0 1.18 1.58
CNX 170120C00019000 C 01/20/17 19.0 0.94 1.41
CNX 170120C00020000 C 01/20/17 20.0 0.76 1.10
CNX 170120C00021000 C 01/20/17 21.0 0.61 1.03
CNX 170120C00022000 C 01/20/17 22.0 0.54 0.80
CNX 170120C00023000 C 01/20/17 23.0 0.43 0.66
CNX 170120C00024000 C 01/20/17 24.0 0.34 0.59
CNX 170120C00025000 C 01/20/17 25.0 0.14 0.53
CNX 170120C00026000 C 01/20/17 26.0 0.08 0.44
CNX 170120C00027000 C 01/20/17 27.0 0.03 0.38
CNX 170120C00028000 C 01/20/17 28.0 0.00 0.35
CNX 170120C00029000 C 01/20/17 29.0 0.00 0.31
CNX 170120C00030000 C 01/20/17 30.0 0.05 0.30
CNX 170120C00031000 C 01/20/17 31.0 0.00 0.26
CNX 170120C00033000 C 01/20/17 33.0 0.00 0.25
CNX 170120C00035000 C 01/20/17 35.0 0.00 0.24
CNX 170120C00037000 C 01/20/17 37.0 0.00 0.19
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.15
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.16
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.15
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.13
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.12
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.10
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.09
CNX 170120P00003000 P 01/20/17 3.0 0.00 0.27
CNX 170120P00004000 P 01/20/17 4.0 0.00 0.35
CNX 170120P00005000 P 01/20/17 5.0 0.15 0.46
CNX 170120P00006000 P 01/20/17 6.0 0.23 0.57
CNX 170120P00007000 P 01/20/17 7.0 0.40 0.67
CNX 170120P00008000 P 01/20/17 8.0 0.66 0.88
CNX 170120P00009000 P 01/20/17 9.0 0.88 1.10
CNX 170120P00010000 P 01/20/17 10.0 1.00 1.40
CNX 170120P00011000 P 01/20/17 11.0 1.44 1.73
CNX 170120P00012000 P 01/20/17 12.0 1.81 2.14
CNX 170120P00013000 P 01/20/17 13.0 2.22 2.70
CNX 170120P00014000 P 01/20/17 14.0 2.72 3.25
CNX 170120P00015000 P 01/20/17 15.0 3.30 3.85
CNX 170120P00016000 P 01/20/17 16.0 3.85 4.65
CNX 170120P00017000 P 01/20/17 17.0 4.25 5.35
CNX 170120P00018000 P 01/20/17 18.0 5.15 6.10
CNX 170120P00019000 P 01/20/17 19.0 5.90 6.80
CNX 170120P00020000 P 01/20/17 20.0 6.70 7.65
CNX 170120P00021000 P 01/20/17 21.0 7.40 8.50
CNX 170120P00022000 P 01/20/17 22.0 8.25 9.45
CNX 170120P00023000 P 01/20/17 23.0 9.15 10.20
CNX 170120P00024000 P 01/20/17 24.0 10.05 11.25
CNX 170120P00025000 P 01/20/17 25.0 10.95 12.15
CNX 170120P00026000 P 01/20/17 26.0 11.40 13.70
CNX 170120P00027000 P 01/20/17 27.0 12.80 14.05
CNX 170120P00028000 P 01/20/17 28.0 13.30 15.10
CNX 170120P00029000 P 01/20/17 29.0 14.70 16.50
CNX 170120P00030000 P 01/20/17 30.0 15.65 17.20
CNX 170120P00031000 P 01/20/17 31.0 16.65 18.25
CNX 170120P00033000 P 01/20/17 33.0 18.60 20.25
CNX 170120P00035000 P 01/20/17 35.0 20.55 22.05
CNX 170120P00037000 P 01/20/17 37.0 22.55 24.00
CNX 170120P00040000 P 01/20/17 40.0 25.50 27.00
CNX 170120P00042000 P 01/20/17 42.0 27.50 29.15
CNX 170120P00045000 P 01/20/17 45.0 30.50 32.10
CNX 170120P00047000 P 01/20/17 47.0 32.50 34.40
CNX 170120P00050000 P 01/20/17 50.0 35.45 37.25
CNX 170120P00055000 P 01/20/17 55.0 40.45 42.25
CNX 170120P00060000 P 01/20/17 60.0 45.45 47.25
CNX 180119C00003000 C 01/19/18 3.0 10.15 11.90
CNX 180119C00005000 C 01/19/18 5.0 8.55 10.55
CNX 180119C00008000 C 01/19/18 8.0 6.65 8.10
CNX 180119C00010000 C 01/19/18 10.0 5.65 6.90
CNX 180119C00012000 C 01/19/18 12.0 4.50 5.80
CNX 180119C00015000 C 01/19/18 15.0 3.45 4.55
CNX 180119C00017000 C 01/19/18 17.0 2.81 3.85
CNX 180119C00020000 C 01/19/18 20.0 2.23 3.05
CNX 180119C00022000 C 01/19/18 22.0 1.82 2.57
CNX 180119C00025000 C 01/19/18 25.0 1.28 1.93
CNX 180119C00030000 C 01/19/18 30.0 0.75 1.33
CNX 180119P00003000 P 01/19/18 3.0 0.35 0.80
CNX 180119P00005000 P 01/19/18 5.0 0.58 1.06
CNX 180119P00008000 P 01/19/18 8.0 1.50 2.02
CNX 180119P00010000 P 01/19/18 10.0 2.25 2.92
CNX 180119P00012000 P 01/19/18 12.0 3.20 3.85
CNX 180119P00015000 P 01/19/18 15.0 4.85 5.70
CNX 180119P00017000 P 01/19/18 17.0 6.15 7.05
CNX 180119P00020000 P 01/19/18 20.0 8.25 9.45
CNX 180119P00022000 P 01/19/18 22.0 9.75 11.05
CNX 180119P00025000 P 01/19/18 25.0 12.15 13.50
CNX 180119P00030000 P 01/19/18 30.0 16.55 18.10

OPRA data is delayed 15 minutes.