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 27 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 150417C00019000 C 04/17/15 19.0 7.55 7.95
CNX 150417C00020000 C 04/17/15 20.0 6.60 6.95
CNX 150417C00021000 C 04/17/15 21.0 5.65 6.00
CNX 150417C00022000 C 04/17/15 22.0 4.65 5.00
CNX 150417C00023000 C 04/17/15 23.0 3.70 4.05
CNX 150417C00024000 C 04/17/15 24.0 2.89 3.15
CNX 150417C00025000 C 04/17/15 25.0 2.18 2.23
CNX 150417C00026000 C 04/17/15 26.0 1.45 1.50
CNX 150417C00027000 C 04/17/15 27.0 0.88 0.93
CNX 150417C00028000 C 04/17/15 28.0 0.48 0.52
CNX 150417C00029000 C 04/17/15 29.0 0.23 0.27
CNX 150417C00030000 C 04/17/15 30.0 0.10 0.13
CNX 150417C00031000 C 04/17/15 31.0 0.06 0.10
CNX 150417C00032000 C 04/17/15 32.0 0.01 0.05
CNX 150417C00033000 C 04/17/15 33.0 0.00 0.05
CNX 150417C00034000 C 04/17/15 34.0 0.00 0.04
CNX 150417C00035000 C 04/17/15 35.0 0.01 0.04
CNX 150417C00036000 C 04/17/15 36.0 0.01 0.04
CNX 150417C00037000 C 04/17/15 37.0 0.00 0.04
CNX 150417C00038000 C 04/17/15 38.0 0.00 0.03
CNX 150417C00039000 C 04/17/15 39.0 0.00 0.03
CNX 150417C00040000 C 04/17/15 40.0 0.00 0.03
CNX 150417C00041000 C 04/17/15 41.0 0.00 0.03
CNX 150417C00042000 C 04/17/15 42.0 0.00 0.03
CNX 150417C00043000 C 04/17/15 43.0 0.00 0.03
CNX 150417C00044000 C 04/17/15 44.0 0.00 0.03
CNX 150417C00045000 C 04/17/15 45.0 0.00 0.03
CNX 150417C00046000 C 04/17/15 46.0 0.00 0.03
CNX 150417C00047000 C 04/17/15 47.0 0.00 0.03
CNX 150417C00048000 C 04/17/15 48.0 0.00 0.03
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 0.00 0.07
CNX 150417P00020000 P 04/17/15 20.0 0.02 0.09
CNX 150417P00021000 P 04/17/15 21.0 0.02 0.10
CNX 150417P00022000 P 04/17/15 22.0 0.04 0.13
CNX 150417P00023000 P 04/17/15 23.0 0.08 0.16
CNX 150417P00024000 P 04/17/15 24.0 0.21 0.25
CNX 150417P00025000 P 04/17/15 25.0 0.37 0.40
CNX 150417P00026000 P 04/17/15 26.0 0.64 0.68
CNX 150417P00027000 P 04/17/15 27.0 1.06 1.11
CNX 150417P00028000 P 04/17/15 28.0 1.62 1.77
CNX 150417P00029000 P 04/17/15 29.0 2.39 2.51
CNX 150417P00030000 P 04/17/15 30.0 2.97 3.55
CNX 150417P00031000 P 04/17/15 31.0 3.90 4.50
CNX 150417P00032000 P 04/17/15 32.0 4.85 5.50
CNX 150417P00033000 P 04/17/15 33.0 5.80 6.45
CNX 150417P00034000 P 04/17/15 34.0 6.80 7.45
CNX 150417P00035000 P 04/17/15 35.0 7.80 8.50
CNX 150417P00036000 P 04/17/15 36.0 8.80 9.50
CNX 150417P00037000 P 04/17/15 37.0 9.50 10.50
CNX 150417P00038000 P 04/17/15 38.0 10.60 11.45
CNX 150417P00039000 P 04/17/15 39.0 11.40 12.65
CNX 150417P00040000 P 04/17/15 40.0 12.40 13.65
CNX 150417P00041000 P 04/17/15 41.0 13.25 14.70
CNX 150417P00042000 P 04/17/15 42.0 14.30 15.75
CNX 150417P00043000 P 04/17/15 43.0 15.25 16.70
CNX 150417P00044000 P 04/17/15 44.0 16.15 17.75
CNX 150417P00045000 P 04/17/15 45.0 17.15 18.45
CNX 150417P00046000 P 04/17/15 46.0 18.15 19.50
CNX 150417P00047000 P 04/17/15 47.0 19.20 20.80
CNX 150417P00048000 P 04/17/15 48.0 19.80 22.10
CNX 150417P00049000 P 04/17/15 49.0 21.00 22.50
CNX 150417P00050000 P 04/17/15 50.0 21.55 23.45
CNX 150417P00055000 P 04/17/15 55.0 27.15 28.50
CNX 150515C00019000 C 05/15/15 19.0 7.65 8.30
CNX 150515C00020000 C 05/15/15 20.0 6.70 7.35
CNX 150515C00021000 C 05/15/15 21.0 5.75 6.40
CNX 150515C00022000 C 05/15/15 22.0 4.85 5.45
CNX 150515C00023000 C 05/15/15 23.0 4.15 4.30
CNX 150515C00024000 C 05/15/15 24.0 3.40 3.50
CNX 150515C00025000 C 05/15/15 25.0 2.55 2.74
CNX 150515C00026000 C 05/15/15 26.0 1.92 2.10
CNX 150515C00027000 C 05/15/15 27.0 1.45 1.52
CNX 150515C00028000 C 05/15/15 28.0 0.99 1.06
CNX 150515C00029000 C 05/15/15 29.0 0.67 0.72
CNX 150515C00030000 C 05/15/15 30.0 0.43 0.47
CNX 150515C00031000 C 05/15/15 31.0 0.25 0.34
CNX 150515C00032000 C 05/15/15 32.0 0.14 0.23
CNX 150515C00033000 C 05/15/15 33.0 0.08 0.16
CNX 150515C00034000 C 05/15/15 34.0 0.04 0.12
CNX 150515C00035000 C 05/15/15 35.0 0.02 0.09
CNX 150515C00036000 C 05/15/15 36.0 0.01 0.07
CNX 150515C00037000 C 05/15/15 37.0 0.00 0.06
CNX 150515P00019000 P 05/15/15 19.0 0.07 0.14
CNX 150515P00020000 P 05/15/15 20.0 0.11 0.17
CNX 150515P00021000 P 05/15/15 21.0 0.18 0.24
CNX 150515P00022000 P 05/15/15 22.0 0.29 0.35
CNX 150515P00023000 P 05/15/15 23.0 0.44 0.48
CNX 150515P00024000 P 05/15/15 24.0 0.63 0.68
CNX 150515P00025000 P 05/15/15 25.0 0.89 0.96
CNX 150515P00026000 P 05/15/15 26.0 1.22 1.31
CNX 150515P00027000 P 05/15/15 27.0 1.69 1.74
CNX 150515P00028000 P 05/15/15 28.0 2.23 2.35
CNX 150515P00029000 P 05/15/15 29.0 2.88 3.05
CNX 150515P00030000 P 05/15/15 30.0 3.60 3.75
CNX 150515P00031000 P 05/15/15 31.0 4.45 4.65
CNX 150515P00032000 P 05/15/15 32.0 5.25 5.65
CNX 150515P00033000 P 05/15/15 33.0 5.95 6.60
CNX 150515P00034000 P 05/15/15 34.0 6.90 7.55
CNX 150515P00035000 P 05/15/15 35.0 7.90 8.55
CNX 150515P00036000 P 05/15/15 36.0 8.85 9.55
CNX 150515P00037000 P 05/15/15 37.0 9.70 10.55
CNX 150717C00016000 C 07/17/15 16.0 10.60 11.50
CNX 150717C00017000 C 07/17/15 17.0 9.60 10.55
CNX 150717C00018000 C 07/17/15 18.0 8.75 9.45
CNX 150717C00019000 C 07/17/15 19.0 7.85 8.50
CNX 150717C00020000 C 07/17/15 20.0 6.95 7.60
CNX 150717C00021000 C 07/17/15 21.0 6.10 6.70
CNX 150717C00022000 C 07/17/15 22.0 5.40 5.60
CNX 150717C00023000 C 07/17/15 23.0 4.65 4.80
CNX 150717C00024000 C 07/17/15 24.0 3.90 4.10
CNX 150717C00025000 C 07/17/15 25.0 3.25 3.45
CNX 150717C00026000 C 07/17/15 26.0 2.63 2.81
CNX 150717C00027000 C 07/17/15 27.0 2.14 2.25
CNX 150717C00028000 C 07/17/15 28.0 1.68 1.80
CNX 150717C00029000 C 07/17/15 29.0 1.27 1.40
CNX 150717C00030000 C 07/17/15 30.0 0.96 1.07
CNX 150717C00031000 C 07/17/15 31.0 0.73 0.81
CNX 150717C00032000 C 07/17/15 32.0 0.53 0.61
CNX 150717C00033000 C 07/17/15 33.0 0.38 0.52
CNX 150717C00034000 C 07/17/15 34.0 0.28 0.39
CNX 150717C00035000 C 07/17/15 35.0 0.19 0.30
CNX 150717C00036000 C 07/17/15 36.0 0.12 0.23
CNX 150717C00037000 C 07/17/15 37.0 0.09 0.19
CNX 150717C00038000 C 07/17/15 38.0 0.06 0.15
CNX 150717C00039000 C 07/17/15 39.0 0.04 0.12
CNX 150717C00040000 C 07/17/15 40.0 0.03 0.10
CNX 150717C00041000 C 07/17/15 41.0 0.02 0.08
CNX 150717C00042000 C 07/17/15 42.0 0.01 0.07
CNX 150717C00043000 C 07/17/15 43.0 0.01 0.05
CNX 150717C00044000 C 07/17/15 44.0 0.00 0.05
CNX 150717C00045000 C 07/17/15 45.0 0.00 0.04
CNX 150717C00046000 C 07/17/15 46.0 0.00 0.04
CNX 150717C00047000 C 07/17/15 47.0 0.00 0.04
CNX 150717C00048000 C 07/17/15 48.0 0.00 0.04
CNX 150717C00049000 C 07/17/15 49.0 0.00 0.04
CNX 150717C00050000 C 07/17/15 50.0 0.00 0.04
CNX 150717C00055000 C 07/17/15 55.0 0.00 0.03
CNX 150717P00016000 P 07/17/15 16.0 0.10 0.18
CNX 150717P00017000 P 07/17/15 17.0 0.14 0.21
CNX 150717P00018000 P 07/17/15 18.0 0.20 0.27
CNX 150717P00019000 P 07/17/15 19.0 0.28 0.35
CNX 150717P00020000 P 07/17/15 20.0 0.37 0.47
CNX 150717P00021000 P 07/17/15 21.0 0.49 0.61
CNX 150717P00022000 P 07/17/15 22.0 0.65 0.80
CNX 150717P00023000 P 07/17/15 23.0 0.93 1.02
CNX 150717P00024000 P 07/17/15 24.0 1.15 1.29
CNX 150717P00025000 P 07/17/15 25.0 1.53 1.60
CNX 150717P00026000 P 07/17/15 26.0 1.93 1.98
CNX 150717P00027000 P 07/17/15 27.0 2.39 2.56
CNX 150717P00028000 P 07/17/15 28.0 2.92 2.97
CNX 150717P00029000 P 07/17/15 29.0 3.50 3.75
CNX 150717P00030000 P 07/17/15 30.0 4.15 4.40
CNX 150717P00031000 P 07/17/15 31.0 4.90 5.15
CNX 150717P00032000 P 07/17/15 32.0 5.70 5.90
CNX 150717P00033000 P 07/17/15 33.0 6.55 6.80
CNX 150717P00034000 P 07/17/15 34.0 7.20 7.75
CNX 150717P00035000 P 07/17/15 35.0 8.05 8.70
CNX 150717P00036000 P 07/17/15 36.0 8.95 9.65
CNX 150717P00037000 P 07/17/15 37.0 9.80 10.60
CNX 150717P00038000 P 07/17/15 38.0 10.75 11.60
CNX 150717P00039000 P 07/17/15 39.0 11.70 12.55
CNX 150717P00040000 P 07/17/15 40.0 12.70 13.55
CNX 150717P00041000 P 07/17/15 41.0 13.35 14.60
CNX 150717P00042000 P 07/17/15 42.0 13.60 15.80
CNX 150717P00043000 P 07/17/15 43.0 15.35 16.65
CNX 150717P00044000 P 07/17/15 44.0 15.60 18.80
CNX 150717P00045000 P 07/17/15 45.0 16.60 18.60
CNX 150717P00046000 P 07/17/15 46.0 17.65 20.55
CNX 150717P00047000 P 07/17/15 47.0 18.65 21.75
CNX 150717P00048000 P 07/17/15 48.0 19.40 22.80
CNX 150717P00049000 P 07/17/15 49.0 20.65 23.75
CNX 150717P00050000 P 07/17/15 50.0 21.60 24.80
CNX 150717P00055000 P 07/17/15 55.0 27.35 28.90
CNX 151016C00015000 C 10/16/15 15.0 11.60 12.65
CNX 151016C00016000 C 10/16/15 16.0 10.80 11.50
CNX 151016C00017000 C 10/16/15 17.0 9.90 10.60
CNX 151016C00018000 C 10/16/15 18.0 9.05 9.75
CNX 151016C00019000 C 10/16/15 19.0 8.20 8.85
CNX 151016C00020000 C 10/16/15 20.0 7.50 8.00
CNX 151016C00021000 C 10/16/15 21.0 6.70 6.95
CNX 151016C00022000 C 10/16/15 22.0 5.95 6.20
CNX 151016C00023000 C 10/16/15 23.0 5.20 5.45
CNX 151016C00024000 C 10/16/15 24.0 4.60 4.80
CNX 151016C00025000 C 10/16/15 25.0 3.90 4.15
CNX 151016C00026000 C 10/16/15 26.0 3.40 3.60
CNX 151016C00027000 C 10/16/15 27.0 2.92 3.10
CNX 151016C00028000 C 10/16/15 28.0 2.45 2.60
CNX 151016C00029000 C 10/16/15 29.0 2.07 2.21
CNX 151016C00030000 C 10/16/15 30.0 1.66 1.82
CNX 151016C00031000 C 10/16/15 31.0 1.41 1.58
CNX 151016C00032000 C 10/16/15 32.0 1.11 1.24
CNX 151016C00033000 C 10/16/15 33.0 0.93 1.01
CNX 151016C00034000 C 10/16/15 34.0 0.72 0.89
CNX 151016C00035000 C 10/16/15 35.0 0.59 0.67
CNX 151016C00036000 C 10/16/15 36.0 0.46 0.61
CNX 151016C00037000 C 10/16/15 37.0 0.36 0.52
CNX 151016C00038000 C 10/16/15 38.0 0.28 0.43
CNX 151016C00039000 C 10/16/15 39.0 0.21 0.36
CNX 151016C00040000 C 10/16/15 40.0 0.17 0.30
CNX 151016C00041000 C 10/16/15 41.0 0.13 0.25
CNX 151016C00042000 C 10/16/15 42.0 0.10 0.21
CNX 151016C00043000 C 10/16/15 43.0 0.07 0.18
CNX 151016C00044000 C 10/16/15 44.0 0.05 0.15
CNX 151016C00045000 C 10/16/15 45.0 0.04 0.13
CNX 151016C00046000 C 10/16/15 46.0 0.03 0.11
CNX 151016C00047000 C 10/16/15 47.0 0.02 0.09
CNX 151016C00048000 C 10/16/15 48.0 0.02 0.08
CNX 151016C00049000 C 10/16/15 49.0 0.01 0.07
CNX 151016P00015000 P 10/16/15 15.0 0.22 0.29
CNX 151016P00016000 P 10/16/15 16.0 0.28 0.37
CNX 151016P00017000 P 10/16/15 17.0 0.37 0.48
CNX 151016P00018000 P 10/16/15 18.0 0.47 0.60
CNX 151016P00019000 P 10/16/15 19.0 0.60 0.75
CNX 151016P00020000 P 10/16/15 20.0 0.77 0.94
CNX 151016P00021000 P 10/16/15 21.0 1.01 1.14
CNX 151016P00022000 P 10/16/15 22.0 1.30 1.36
CNX 151016P00023000 P 10/16/15 23.0 1.58 1.68
CNX 151016P00024000 P 10/16/15 24.0 1.90 2.02
CNX 151016P00025000 P 10/16/15 25.0 2.28 2.43
CNX 151016P00026000 P 10/16/15 26.0 2.69 2.85
CNX 151016P00027000 P 10/16/15 27.0 3.15 3.35
CNX 151016P00028000 P 10/16/15 28.0 3.70 3.90
CNX 151016P00029000 P 10/16/15 29.0 4.25 4.50
CNX 151016P00030000 P 10/16/15 30.0 4.90 5.15
CNX 151016P00031000 P 10/16/15 31.0 5.60 5.85
CNX 151016P00032000 P 10/16/15 32.0 6.30 6.60
CNX 151016P00033000 P 10/16/15 33.0 7.10 7.35
CNX 151016P00034000 P 10/16/15 34.0 7.90 8.20
CNX 151016P00035000 P 10/16/15 35.0 8.75 9.00
CNX 151016P00036000 P 10/16/15 36.0 9.40 9.95
CNX 151016P00037000 P 10/16/15 37.0 10.20 10.90
CNX 151016P00038000 P 10/16/15 38.0 11.20 11.80
CNX 151016P00039000 P 10/16/15 39.0 12.10 12.75
CNX 151016P00040000 P 10/16/15 40.0 12.95 13.75
CNX 151016P00041000 P 10/16/15 41.0 13.95 14.70
CNX 151016P00042000 P 10/16/15 42.0 14.80 16.70
CNX 151016P00043000 P 10/16/15 43.0 15.75 16.75
CNX 151016P00044000 P 10/16/15 44.0 16.50 17.80
CNX 151016P00045000 P 10/16/15 45.0 17.70 18.85
CNX 151016P00046000 P 10/16/15 46.0 18.70 19.70
CNX 151016P00047000 P 10/16/15 47.0 19.70 20.65
CNX 151016P00048000 P 10/16/15 48.0 20.65 21.65
CNX 151016P00049000 P 10/16/15 49.0 21.65 22.60
CNX 160115C00015000 C 01/15/16 15.0 11.30 12.70
CNX 160115C00018000 C 01/15/16 18.0 8.90 10.00
CNX 160115C00020000 C 01/15/16 20.0 7.80 8.15
CNX 160115C00023000 C 01/15/16 23.0 5.65 6.00
CNX 160115C00025000 C 01/15/16 25.0 4.45 4.75
CNX 160115C00028000 C 01/15/16 28.0 3.00 3.25
CNX 160115C00030000 C 01/15/16 30.0 2.22 2.44
CNX 160115C00032000 C 01/15/16 32.0 1.70 1.81
CNX 160115C00035000 C 01/15/16 35.0 0.94 1.19
CNX 160115C00037000 C 01/15/16 37.0 0.63 0.88
CNX 160115C00040000 C 01/15/16 40.0 0.34 0.56
CNX 160115C00042000 C 01/15/16 42.0 0.21 0.42
CNX 160115C00045000 C 01/15/16 45.0 0.11 0.27
CNX 160115C00047000 C 01/15/16 47.0 0.09 0.20
CNX 160115C00050000 C 01/15/16 50.0 0.02 0.13
CNX 160115C00055000 C 01/15/16 55.0 0.00 0.08
CNX 160115C00060000 C 01/15/16 60.0 0.00 0.06
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.05
CNX 160115P00015000 P 01/15/16 15.0 0.36 0.53
CNX 160115P00018000 P 01/15/16 18.0 0.74 0.93
CNX 160115P00020000 P 01/15/16 20.0 1.13 1.32
CNX 160115P00023000 P 01/15/16 23.0 2.00 2.20
CNX 160115P00025000 P 01/15/16 25.0 2.83 2.99
CNX 160115P00028000 P 01/15/16 28.0 4.25 4.50
CNX 160115P00030000 P 01/15/16 30.0 5.45 5.75
CNX 160115P00032000 P 01/15/16 32.0 6.85 7.10
CNX 160115P00035000 P 01/15/16 35.0 9.15 9.50
CNX 160115P00037000 P 01/15/16 37.0 10.80 11.15
CNX 160115P00040000 P 01/15/16 40.0 13.25 13.90
CNX 160115P00042000 P 01/15/16 42.0 14.90 15.80
CNX 160115P00045000 P 01/15/16 45.0 17.55 18.70
CNX 160115P00047000 P 01/15/16 47.0 18.60 21.80
CNX 160115P00050000 P 01/15/16 50.0 21.50 24.65
CNX 160115P00055000 P 01/15/16 55.0 26.45 29.80
CNX 160115P00060000 P 01/15/16 60.0 31.40 34.90
CNX 160115P00065000 P 01/15/16 65.0 36.40 39.70
CNX 170120C00015000 C 01/20/17 15.0 11.55 13.90
CNX 170120C00018000 C 01/20/17 18.0 10.25 11.15
CNX 170120C00020000 C 01/20/17 20.0 8.85 9.80
CNX 170120C00023000 C 01/20/17 23.0 7.00 7.95
CNX 170120C00025000 C 01/20/17 25.0 5.85 6.85
CNX 170120C00028000 C 01/20/17 28.0 4.50 5.45
CNX 170120C00030000 C 01/20/17 30.0 3.70 4.50
CNX 170120C00033000 C 01/20/17 33.0 2.66 3.60
CNX 170120C00035000 C 01/20/17 35.0 2.30 3.05
CNX 170120C00037000 C 01/20/17 37.0 2.10 2.60
CNX 170120C00040000 C 01/20/17 40.0 1.40 1.97
CNX 170120C00042000 C 01/20/17 42.0 1.10 1.66
CNX 170120C00045000 C 01/20/17 45.0 0.74 1.28
CNX 170120C00047000 C 01/20/17 47.0 0.57 1.07
CNX 170120C00050000 C 01/20/17 50.0 0.30 0.83
CNX 170120C00055000 C 01/20/17 55.0 0.17 0.58
CNX 170120C00060000 C 01/20/17 60.0 0.10 0.39
CNX 170120P00015000 P 01/20/17 15.0 0.79 1.30
CNX 170120P00018000 P 01/20/17 18.0 1.47 1.71
CNX 170120P00020000 P 01/20/17 20.0 2.06 2.63
CNX 170120P00023000 P 01/20/17 23.0 3.20 3.75
CNX 170120P00025000 P 01/20/17 25.0 4.05 4.70
CNX 170120P00028000 P 01/20/17 28.0 5.60 6.25
CNX 170120P00030000 P 01/20/17 30.0 6.75 7.45
CNX 170120P00033000 P 01/20/17 33.0 8.70 9.45
CNX 170120P00035000 P 01/20/17 35.0 10.15 10.90
CNX 170120P00037000 P 01/20/17 37.0 11.65 12.45
CNX 170120P00040000 P 01/20/17 40.0 14.10 14.90
CNX 170120P00042000 P 01/20/17 42.0 15.85 16.60
CNX 170120P00045000 P 01/20/17 45.0 17.10 21.15
CNX 170120P00047000 P 01/20/17 47.0 19.65 21.40
CNX 170120P00050000 P 01/20/17 50.0 21.25 25.45
CNX 170120P00055000 P 01/20/17 55.0 26.00 30.50
CNX 170120P00060000 P 01/20/17 60.0 31.10 35.05

OPRA data is delayed 15 minutes.