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 (2014-12-05)Premium Content

Consol Energy Inc (CNX)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 141220C00027000 C 12/20/14 27.0 7.55 8.55
CNX 141220C00028000 C 12/20/14 28.0 6.55 7.55
CNX 141220C00029000 C 12/20/14 29.0 5.55 6.55
CNX 141220C00030000 C 12/20/14 30.0 4.55 5.55
CNX 141220C00031000 C 12/20/14 31.0 3.55 4.90
CNX 141220C00032000 C 12/20/14 32.0 2.60 3.45
CNX 141220C00033000 C 12/20/14 33.0 1.61 2.41
CNX 141220C00034000 C 12/20/14 34.0 0.98 1.42
CNX 141220C00035000 C 12/20/14 35.0 0.34 0.58
CNX 141220C00036000 C 12/20/14 36.0 0.01 0.20
CNX 141220C00037000 C 12/20/14 37.0 0.00 0.23
CNX 141220C00038000 C 12/20/14 38.0 0.01 0.05
CNX 141220C00039000 C 12/20/14 39.0 0.00 0.13
CNX 141220C00040000 C 12/20/14 40.0 0.01 0.02
CNX 141220C00041000 C 12/20/14 41.0 0.00 0.01
CNX 141220C00042000 C 12/20/14 42.0 0.00 0.05
CNX 141220C00043000 C 12/20/14 43.0 0.00 0.22
CNX 141220C00044000 C 12/20/14 44.0 0.00 0.14
CNX 141220C00045000 C 12/20/14 45.0 0.00 0.19
CNX 141220C00046000 C 12/20/14 46.0 0.00 0.18
CNX 141220C00047000 C 12/20/14 47.0 0.00 0.19
CNX 141220P00027000 P 12/20/14 27.0 0.00 0.19
CNX 141220P00028000 P 12/20/14 28.0 0.00 0.19
CNX 141220P00029000 P 12/20/14 29.0 0.00 0.14
CNX 141220P00030000 P 12/20/14 30.0 0.00 0.16
CNX 141220P00031000 P 12/20/14 31.0 0.00 0.20
CNX 141220P00032000 P 12/20/14 32.0 0.00 0.21
CNX 141220P00033000 P 12/20/14 33.0 0.00 0.16
CNX 141220P00034000 P 12/20/14 34.0 0.01 0.20
CNX 141220P00035000 P 12/20/14 35.0 0.17 0.32
CNX 141220P00036000 P 12/20/14 36.0 0.70 1.35
CNX 141220P00037000 P 12/20/14 37.0 1.62 2.44
CNX 141220P00038000 P 12/20/14 38.0 2.55 3.40
CNX 141220P00039000 P 12/20/14 39.0 3.10 4.45
CNX 141220P00040000 P 12/20/14 40.0 4.10 5.45
CNX 141220P00041000 P 12/20/14 41.0 5.05 6.45
CNX 141220P00042000 P 12/20/14 42.0 6.15 7.50
CNX 141220P00043000 P 12/20/14 43.0 7.05 8.55
CNX 141220P00044000 P 12/20/14 44.0 8.05 9.50
CNX 141220P00045000 P 12/20/14 45.0 8.90 10.60
CNX 141220P00046000 P 12/20/14 46.0 9.85 11.75
CNX 141220P00047000 P 12/20/14 47.0 10.55 12.60
CNX 150117C00015000 C 01/17/15 15.0 19.25 20.55
CNX 150117C00018000 C 01/17/15 18.0 15.95 17.45
CNX 150117C00019000 C 01/17/15 19.0 14.90 16.80
CNX 150117C00020000 C 01/17/15 20.0 13.90 15.45
CNX 150117C00021000 C 01/17/15 21.0 13.55 14.45
CNX 150117C00023000 C 01/17/15 23.0 11.55 12.55
CNX 150117C00024000 C 01/17/15 24.0 10.60 12.15
CNX 150117C00025000 C 01/17/15 25.0 9.60 10.55
CNX 150117C00026000 C 01/17/15 26.0 8.60 9.45
CNX 150117C00027000 C 01/17/15 27.0 7.65 8.65
CNX 150117C00028000 C 01/17/15 28.0 6.70 7.50
CNX 150117C00029000 C 01/17/15 29.0 5.75 6.55
CNX 150117C00030000 C 01/17/15 30.0 4.85 5.65
CNX 150117C00031000 C 01/17/15 31.0 4.35 4.75
CNX 150117C00032000 C 01/17/15 32.0 3.75 3.90
CNX 150117C00033000 C 01/17/15 33.0 2.87 3.10
CNX 150117C00034000 C 01/17/15 34.0 2.10 2.35
CNX 150117C00035000 C 01/17/15 35.0 1.64 1.77
CNX 150117C00036000 C 01/17/15 36.0 1.17 1.25
CNX 150117C00037000 C 01/17/15 37.0 0.71 0.86
CNX 150117C00038000 C 01/17/15 38.0 0.48 0.55
CNX 150117C00039000 C 01/17/15 39.0 0.23 0.34
CNX 150117C00040000 C 01/17/15 40.0 0.13 0.21
CNX 150117C00041000 C 01/17/15 41.0 0.08 0.14
CNX 150117C00042000 C 01/17/15 42.0 0.05 0.09
CNX 150117C00043000 C 01/17/15 43.0 0.01 0.10
CNX 150117C00044000 C 01/17/15 44.0 0.00 0.10
CNX 150117C00045000 C 01/17/15 45.0 0.02 0.09
CNX 150117C00046000 C 01/17/15 46.0 0.00 0.08
CNX 150117C00047000 C 01/17/15 47.0 0.00 0.07
CNX 150117C00048000 C 01/17/15 48.0 0.00 0.06
CNX 150117C00049000 C 01/17/15 49.0 0.00 0.05
CNX 150117C00050000 C 01/17/15 50.0 0.00 0.05
CNX 150117C00055000 C 01/17/15 55.0 0.00 0.04
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.03
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.03
CNX 150117P00018000 P 01/17/15 18.0 0.00 0.05
CNX 150117P00019000 P 01/17/15 19.0 0.00 0.06
CNX 150117P00020000 P 01/17/15 20.0 0.00 0.09
CNX 150117P00021000 P 01/17/15 21.0 0.00 0.11
CNX 150117P00023000 P 01/17/15 23.0 0.01 0.16
CNX 150117P00024000 P 01/17/15 24.0 0.02 0.19
CNX 150117P00025000 P 01/17/15 25.0 0.04 0.21
CNX 150117P00026000 P 01/17/15 26.0 0.04 0.14
CNX 150117P00027000 P 01/17/15 27.0 0.03 0.23
CNX 150117P00028000 P 01/17/15 28.0 0.12 0.16
CNX 150117P00029000 P 01/17/15 29.0 0.16 0.22
CNX 150117P00030000 P 01/17/15 30.0 0.22 0.28
CNX 150117P00031000 P 01/17/15 31.0 0.32 0.38
CNX 150117P00032000 P 01/17/15 32.0 0.46 0.51
CNX 150117P00033000 P 01/17/15 33.0 0.65 0.75
CNX 150117P00034000 P 01/17/15 34.0 0.95 1.04
CNX 150117P00035000 P 01/17/15 35.0 1.30 1.46
CNX 150117P00036000 P 01/17/15 36.0 1.80 2.05
CNX 150117P00037000 P 01/17/15 37.0 2.40 2.58
CNX 150117P00038000 P 01/17/15 38.0 3.15 3.30
CNX 150117P00039000 P 01/17/15 39.0 3.90 4.10
CNX 150117P00040000 P 01/17/15 40.0 4.80 5.25
CNX 150117P00041000 P 01/17/15 41.0 5.65 6.50
CNX 150117P00042000 P 01/17/15 42.0 6.60 7.50
CNX 150117P00043000 P 01/17/15 43.0 7.60 8.50
CNX 150117P00044000 P 01/17/15 44.0 8.55 9.45
CNX 150117P00045000 P 01/17/15 45.0 9.55 10.30
CNX 150117P00046000 P 01/17/15 46.0 9.80 11.50
CNX 150117P00047000 P 01/17/15 47.0 10.90 12.80
CNX 150117P00048000 P 01/17/15 48.0 12.10 13.45
CNX 150117P00049000 P 01/17/15 49.0 11.90 14.45
CNX 150117P00050000 P 01/17/15 50.0 13.55 15.50
CNX 150117P00055000 P 01/17/15 55.0 18.45 21.00
CNX 150117P00060000 P 01/17/15 60.0 23.35 25.50
CNX 150417C00019000 C 04/17/15 19.0 15.50 17.55
CNX 150417C00020000 C 04/17/15 20.0 14.45 16.10
CNX 150417C00021000 C 04/17/15 21.0 13.55 15.10
CNX 150417C00022000 C 04/17/15 22.0 12.65 14.15
CNX 150417C00023000 C 04/17/15 23.0 11.75 13.20
CNX 150417C00024000 C 04/17/15 24.0 10.80 12.25
CNX 150417C00025000 C 04/17/15 25.0 9.95 11.35
CNX 150417C00026000 C 04/17/15 26.0 9.05 10.45
CNX 150417C00027000 C 04/17/15 27.0 8.25 9.20
CNX 150417C00028000 C 04/17/15 28.0 7.90 8.20
CNX 150417C00029000 C 04/17/15 29.0 7.10 7.35
CNX 150417C00030000 C 04/17/15 30.0 6.10 6.65
CNX 150417C00031000 C 04/17/15 31.0 5.55 5.85
CNX 150417C00032000 C 04/17/15 32.0 4.90 5.15
CNX 150417C00033000 C 04/17/15 33.0 4.25 4.50
CNX 150417C00034000 C 04/17/15 34.0 3.40 3.90
CNX 150417C00035000 C 04/17/15 35.0 2.83 3.35
CNX 150417C00036000 C 04/17/15 36.0 2.45 2.84
CNX 150417C00037000 C 04/17/15 37.0 2.05 2.37
CNX 150417C00038000 C 04/17/15 38.0 1.65 2.04
CNX 150417C00039000 C 04/17/15 39.0 1.35 1.65
CNX 150417C00040000 C 04/17/15 40.0 1.17 1.39
CNX 150417C00041000 C 04/17/15 41.0 0.90 1.15
CNX 150417C00042000 C 04/17/15 42.0 0.70 0.95
CNX 150417C00043000 C 04/17/15 43.0 0.54 0.79
CNX 150417C00044000 C 04/17/15 44.0 0.42 0.72
CNX 150417C00045000 C 04/17/15 45.0 0.36 0.61
CNX 150417C00046000 C 04/17/15 46.0 0.27 0.50
CNX 150417C00047000 C 04/17/15 47.0 0.17 0.42
CNX 150417C00048000 C 04/17/15 48.0 0.13 0.36
CNX 150417C00049000 C 04/17/15 49.0 0.03 0.32
CNX 150417C00050000 C 04/17/15 50.0 0.05 0.26
CNX 150417C00055000 C 04/17/15 55.0 0.00 0.13
CNX 150417P00019000 P 04/17/15 19.0 0.01 0.26
CNX 150417P00020000 P 04/17/15 20.0 0.01 0.32
CNX 150417P00021000 P 04/17/15 21.0 0.05 0.28
CNX 150417P00022000 P 04/17/15 22.0 0.08 0.32
CNX 150417P00023000 P 04/17/15 23.0 0.12 0.37
CNX 150417P00024000 P 04/17/15 24.0 0.19 0.44
CNX 150417P00025000 P 04/17/15 25.0 0.28 0.53
CNX 150417P00026000 P 04/17/15 26.0 0.38 0.63
CNX 150417P00027000 P 04/17/15 27.0 0.54 0.79
CNX 150417P00028000 P 04/17/15 28.0 0.77 0.95
CNX 150417P00029000 P 04/17/15 29.0 0.90 1.13
CNX 150417P00030000 P 04/17/15 30.0 1.15 1.33
CNX 150417P00031000 P 04/17/15 31.0 1.42 1.60
CNX 150417P00032000 P 04/17/15 32.0 1.75 1.88
CNX 150417P00033000 P 04/17/15 33.0 2.10 2.22
CNX 150417P00034000 P 04/17/15 34.0 2.50 2.64
CNX 150417P00035000 P 04/17/15 35.0 2.95 3.10
CNX 150417P00036000 P 04/17/15 36.0 3.45 3.80
CNX 150417P00037000 P 04/17/15 37.0 4.00 4.15
CNX 150417P00038000 P 04/17/15 38.0 4.60 4.85
CNX 150417P00039000 P 04/17/15 39.0 5.20 5.50
CNX 150417P00040000 P 04/17/15 40.0 6.00 6.25
CNX 150417P00041000 P 04/17/15 41.0 6.65 6.95
CNX 150417P00042000 P 04/17/15 42.0 7.50 7.80
CNX 150417P00043000 P 04/17/15 43.0 8.35 8.80
CNX 150417P00044000 P 04/17/15 44.0 9.05 10.05
CNX 150417P00045000 P 04/17/15 45.0 10.05 11.15
CNX 150417P00046000 P 04/17/15 46.0 10.30 11.80
CNX 150417P00047000 P 04/17/15 47.0 11.35 12.80
CNX 150417P00048000 P 04/17/15 48.0 12.30 13.75
CNX 150417P00049000 P 04/17/15 49.0 13.25 14.70
CNX 150417P00050000 P 04/17/15 50.0 13.75 15.95
CNX 150417P00055000 P 04/17/15 55.0 18.55 20.85
CNX 150717C00020000 C 07/17/15 20.0 14.65 16.35
CNX 150717C00021000 C 07/17/15 21.0 13.70 15.45
CNX 150717C00022000 C 07/17/15 22.0 12.80 14.55
CNX 150717C00023000 C 07/17/15 23.0 11.90 13.60
CNX 150717C00024000 C 07/17/15 24.0 11.05 12.75
CNX 150717C00025000 C 07/17/15 25.0 10.30 11.90
CNX 150717C00026000 C 07/17/15 26.0 9.50 11.05
CNX 150717C00027000 C 07/17/15 27.0 8.95 9.50
CNX 150717C00028000 C 07/17/15 28.0 8.40 8.70
CNX 150717C00029000 C 07/17/15 29.0 7.65 8.05
CNX 150717C00030000 C 07/17/15 30.0 6.80 7.45
CNX 150717C00031000 C 07/17/15 31.0 6.25 6.55
CNX 150717C00032000 C 07/17/15 32.0 5.55 5.90
CNX 150717C00033000 C 07/17/15 33.0 4.85 5.30
CNX 150717C00034000 C 07/17/15 34.0 4.25 4.80
CNX 150717C00035000 C 07/17/15 35.0 3.65 4.20
CNX 150717C00036000 C 07/17/15 36.0 3.25 3.70
CNX 150717C00037000 C 07/17/15 37.0 2.77 3.25
CNX 150717C00038000 C 07/17/15 38.0 2.45 2.83
CNX 150717C00039000 C 07/17/15 39.0 2.11 2.54
CNX 150717C00040000 C 07/17/15 40.0 1.79 2.24
CNX 150717C00041000 C 07/17/15 41.0 1.52 1.96
CNX 150717C00042000 C 07/17/15 42.0 1.35 1.67
CNX 150717C00043000 C 07/17/15 43.0 1.14 1.50
CNX 150717C00044000 C 07/17/15 44.0 0.98 1.32
CNX 150717C00045000 C 07/17/15 45.0 0.83 1.04
CNX 150717C00046000 C 07/17/15 46.0 0.67 0.88
CNX 150717C00047000 C 07/17/15 47.0 0.52 0.90
CNX 150717C00048000 C 07/17/15 48.0 0.44 0.78
CNX 150717C00049000 C 07/17/15 49.0 0.27 0.68
CNX 150717C00050000 C 07/17/15 50.0 0.30 0.55
CNX 150717C00055000 C 07/17/15 55.0 0.08 0.32
CNX 150717P00020000 P 07/17/15 20.0 0.19 0.44
CNX 150717P00021000 P 07/17/15 21.0 0.25 0.50
CNX 150717P00022000 P 07/17/15 22.0 0.32 0.57
CNX 150717P00023000 P 07/17/15 23.0 0.43 0.68
CNX 150717P00024000 P 07/17/15 24.0 0.53 0.78
CNX 150717P00025000 P 07/17/15 25.0 0.67 0.92
CNX 150717P00026000 P 07/17/15 26.0 0.83 1.08
CNX 150717P00027000 P 07/17/15 27.0 1.06 1.36
CNX 150717P00028000 P 07/17/15 28.0 1.25 1.50
CNX 150717P00029000 P 07/17/15 29.0 1.53 1.70
CNX 150717P00030000 P 07/17/15 30.0 1.81 1.98
CNX 150717P00031000 P 07/17/15 31.0 2.06 2.42
CNX 150717P00032000 P 07/17/15 32.0 2.45 2.65
CNX 150717P00033000 P 07/17/15 33.0 2.80 3.15
CNX 150717P00034000 P 07/17/15 34.0 3.30 3.50
CNX 150717P00035000 P 07/17/15 35.0 3.75 3.95
CNX 150717P00036000 P 07/17/15 36.0 4.30 4.50
CNX 150717P00037000 P 07/17/15 37.0 4.80 5.05
CNX 150717P00038000 P 07/17/15 38.0 5.40 5.70
CNX 150717P00039000 P 07/17/15 39.0 6.05 6.35
CNX 150717P00040000 P 07/17/15 40.0 6.70 7.10
CNX 150717P00041000 P 07/17/15 41.0 7.40 7.75
CNX 150717P00042000 P 07/17/15 42.0 8.15 8.45
CNX 150717P00043000 P 07/17/15 43.0 8.90 9.40
CNX 150717P00044000 P 07/17/15 44.0 9.70 10.05
CNX 150717P00045000 P 07/17/15 45.0 10.45 11.05
CNX 150717P00046000 P 07/17/15 46.0 11.35 12.00
CNX 150717P00047000 P 07/17/15 47.0 11.70 13.75
CNX 150717P00048000 P 07/17/15 48.0 12.60 14.40
CNX 150717P00049000 P 07/17/15 49.0 13.50 15.20
CNX 150717P00050000 P 07/17/15 50.0 14.40 16.10
CNX 150717P00055000 P 07/17/15 55.0 18.75 20.80
CNX 160115C00018000 C 01/15/16 18.0 16.05 19.70
CNX 160115C00020000 C 01/15/16 20.0 14.85 17.00
CNX 160115C00023000 C 01/15/16 23.0 12.20 14.45
CNX 160115C00025000 C 01/15/16 25.0 11.10 11.80
CNX 160115C00028000 C 01/15/16 28.0 8.90 9.55
CNX 160115C00030000 C 01/15/16 30.0 7.55 8.20
CNX 160115C00032000 C 01/15/16 32.0 6.40 7.00
CNX 160115C00035000 C 01/15/16 35.0 4.80 5.45
CNX 160115C00037000 C 01/15/16 37.0 3.95 4.55
CNX 160115C00040000 C 01/15/16 40.0 3.00 3.40
CNX 160115C00042000 C 01/15/16 42.0 2.29 2.84
CNX 160115C00045000 C 01/15/16 45.0 1.70 2.15
CNX 160115C00047000 C 01/15/16 47.0 1.34 1.73
CNX 160115C00050000 C 01/15/16 50.0 0.73 1.29
CNX 160115C00055000 C 01/15/16 55.0 0.30 0.79
CNX 160115C00060000 C 01/15/16 60.0 0.10 0.50
CNX 160115C00065000 C 01/15/16 65.0 0.01 0.32
CNX 160115P00018000 P 01/15/16 18.0 0.25 0.63
CNX 160115P00020000 P 01/15/16 20.0 0.41 0.83
CNX 160115P00023000 P 01/15/16 23.0 0.85 1.17
CNX 160115P00025000 P 01/15/16 25.0 1.22 1.55
CNX 160115P00028000 P 01/15/16 28.0 1.99 2.39
CNX 160115P00030000 P 01/15/16 30.0 2.66 3.05
CNX 160115P00032000 P 01/15/16 32.0 3.45 3.90
CNX 160115P00035000 P 01/15/16 35.0 4.85 5.20
CNX 160115P00037000 P 01/15/16 37.0 5.80 6.50
CNX 160115P00040000 P 01/15/16 40.0 7.75 8.15
CNX 160115P00042000 P 01/15/16 42.0 9.15 9.55
CNX 160115P00045000 P 01/15/16 45.0 11.25 11.90
CNX 160115P00047000 P 01/15/16 47.0 13.05 13.50
CNX 160115P00050000 P 01/15/16 50.0 15.55 16.25
CNX 160115P00055000 P 01/15/16 55.0 19.35 21.30
CNX 160115P00060000 P 01/15/16 60.0 23.65 26.65
CNX 160115P00065000 P 01/15/16 65.0 28.05 31.50
CNX 170120C00020000 C 01/20/17 20.0 15.05 17.90
CNX 170120C00023000 C 01/20/17 23.0 13.30 15.45
CNX 170120C00025000 C 01/20/17 25.0 11.90 14.10
CNX 170120C00028000 C 01/20/17 28.0 9.90 12.10
CNX 170120C00030000 C 01/20/17 30.0 8.75 10.95
CNX 170120C00033000 C 01/20/17 33.0 7.15 9.20
CNX 170120C00035000 C 01/20/17 35.0 6.20 8.20
CNX 170120C00037000 C 01/20/17 37.0 5.65 7.10
CNX 170120C00040000 C 01/20/17 40.0 4.25 5.65
CNX 170120C00042000 C 01/20/17 42.0 3.70 5.15
CNX 170120C00045000 C 01/20/17 45.0 2.69 4.50
CNX 170120C00047000 C 01/20/17 47.0 2.60 4.00
CNX 170120C00050000 C 01/20/17 50.0 2.14 3.35
CNX 170120C00055000 C 01/20/17 55.0 1.33 2.31
CNX 170120C00060000 C 01/20/17 60.0 0.79 1.73
CNX 170120P00020000 P 01/20/17 20.0 0.79 1.48
CNX 170120P00023000 P 01/20/17 23.0 1.40 2.42
CNX 170120P00025000 P 01/20/17 25.0 1.91 2.90
CNX 170120P00028000 P 01/20/17 28.0 2.89 4.00
CNX 170120P00030000 P 01/20/17 30.0 3.65 4.80
CNX 170120P00033000 P 01/20/17 33.0 4.90 6.10
CNX 170120P00035000 P 01/20/17 35.0 5.90 7.25
CNX 170120P00037000 P 01/20/17 37.0 7.00 8.30
CNX 170120P00040000 P 01/20/17 40.0 8.75 10.35
CNX 170120P00042000 P 01/20/17 42.0 10.00 11.60
CNX 170120P00045000 P 01/20/17 45.0 12.10 13.80
CNX 170120P00047000 P 01/20/17 47.0 13.55 15.35
CNX 170120P00050000 P 01/20/17 50.0 15.95 17.70
CNX 170120P00055000 P 01/20/17 55.0 20.30 21.95
CNX 170120P00060000 P 01/20/17 60.0 23.15 27.10

OPRA data is delayed 15 minutes.