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 (2014-09-05)Premium Content

Consol Energy Inc (CNX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 140920C00032000 C 09/20/14 32.0 7.85 8.40
CNX 140920C00033000 C 09/20/14 33.0 6.85 7.40
CNX 140920C00034000 C 09/20/14 34.0 5.90 6.40
CNX 140920C00035000 C 09/20/14 35.0 4.90 5.40
CNX 140920C00036000 C 09/20/14 36.0 3.95 4.45
CNX 140920C00037000 C 09/20/14 37.0 3.00 3.45
CNX 140920C00038000 C 09/20/14 38.0 2.38 2.52
CNX 140920C00039000 C 09/20/14 39.0 1.60 1.70
CNX 140920C00040000 C 09/20/14 40.0 0.98 1.03
CNX 140920C00041000 C 09/20/14 41.0 0.52 0.55
CNX 140920C00042000 C 09/20/14 42.0 0.26 0.30
CNX 140920C00043000 C 09/20/14 43.0 0.09 0.15
CNX 140920C00044000 C 09/20/14 44.0 0.02 0.09
CNX 140920C00045000 C 09/20/14 45.0 0.02 0.06
CNX 140920C00046000 C 09/20/14 46.0 0.00 0.05
CNX 140920C00047000 C 09/20/14 47.0 0.00 0.04
CNX 140920C00048000 C 09/20/14 48.0 0.00 0.04
CNX 140920C00049000 C 09/20/14 49.0 0.00 0.04
CNX 140920C00050000 C 09/20/14 50.0 0.00 0.03
CNX 140920C00055000 C 09/20/14 55.0 0.00 0.03
CNX 140920P00032000 P 09/20/14 32.0 0.00 0.05
CNX 140920P00033000 P 09/20/14 33.0 0.00 0.06
CNX 140920P00034000 P 09/20/14 34.0 0.05 0.07
CNX 140920P00035000 P 09/20/14 35.0 0.01 0.08
CNX 140920P00036000 P 09/20/14 36.0 0.04 0.10
CNX 140920P00037000 P 09/20/14 37.0 0.09 0.15
CNX 140920P00038000 P 09/20/14 38.0 0.18 0.20
CNX 140920P00039000 P 09/20/14 39.0 0.36 0.38
CNX 140920P00040000 P 09/20/14 40.0 0.69 0.75
CNX 140920P00041000 P 09/20/14 41.0 1.22 1.29
CNX 140920P00042000 P 09/20/14 42.0 1.95 2.05
CNX 140920P00043000 P 09/20/14 43.0 2.78 3.00
CNX 140920P00044000 P 09/20/14 44.0 3.70 4.00
CNX 140920P00045000 P 09/20/14 45.0 4.65 5.00
CNX 140920P00046000 P 09/20/14 46.0 5.65 6.00
CNX 140920P00047000 P 09/20/14 47.0 6.65 7.00
CNX 140920P00048000 P 09/20/14 48.0 7.65 8.00
CNX 140920P00049000 P 09/20/14 49.0 8.65 9.00
CNX 140920P00050000 P 09/20/14 50.0 9.50 10.00
CNX 140920P00055000 P 09/20/14 55.0 14.65 15.00
CNX 141018C00020000 C 10/18/14 20.0 18.80 20.45
CNX 141018C00021000 C 10/18/14 21.0 17.00 20.40
CNX 141018C00023000 C 10/18/14 23.0 15.00 18.35
CNX 141018C00024000 C 10/18/14 24.0 14.00 17.35
CNX 141018C00025000 C 10/18/14 25.0 13.00 16.35
CNX 141018C00026000 C 10/18/14 26.0 12.50 15.35
CNX 141018C00027000 C 10/18/14 27.0 11.30 13.40
CNX 141018C00028000 C 10/18/14 28.0 11.55 12.40
CNX 141018C00029000 C 10/18/14 29.0 10.55 11.60
CNX 141018C00030000 C 10/18/14 30.0 9.55 10.45
CNX 141018C00031000 C 10/18/14 31.0 8.60 9.45
CNX 141018C00032000 C 10/18/14 32.0 7.60 8.45
CNX 141018C00033000 C 10/18/14 33.0 6.65 7.45
CNX 141018C00034000 C 10/18/14 34.0 5.70 6.50
CNX 141018C00035000 C 10/18/14 35.0 4.80 5.55
CNX 141018C00036000 C 10/18/14 36.0 3.95 4.65
CNX 141018C00037000 C 10/18/14 37.0 3.65 3.80
CNX 141018C00038000 C 10/18/14 38.0 2.81 2.98
CNX 141018C00039000 C 10/18/14 39.0 2.08 2.26
CNX 141018C00040000 C 10/18/14 40.0 1.60 1.68
CNX 141018C00041000 C 10/18/14 41.0 1.13 1.17
CNX 141018C00042000 C 10/18/14 42.0 0.74 0.80
CNX 141018C00043000 C 10/18/14 43.0 0.46 0.52
CNX 141018C00044000 C 10/18/14 44.0 0.29 0.33
CNX 141018C00045000 C 10/18/14 45.0 0.16 0.21
CNX 141018C00046000 C 10/18/14 46.0 0.11 0.13
CNX 141018C00047000 C 10/18/14 47.0 0.03 0.10
CNX 141018C00048000 C 10/18/14 48.0 0.02 0.07
CNX 141018C00049000 C 10/18/14 49.0 0.00 0.06
CNX 141018C00050000 C 10/18/14 50.0 0.02 0.05
CNX 141018C00055000 C 10/18/14 55.0 0.00 0.04
CNX 141018C00060000 C 10/18/14 60.0 0.00 0.03
CNX 141018P00020000 P 10/18/14 20.0 0.00 0.03
CNX 141018P00021000 P 10/18/14 21.0 0.00 0.03
CNX 141018P00023000 P 10/18/14 23.0 0.00 0.04
CNX 141018P00024000 P 10/18/14 24.0 0.00 0.04
CNX 141018P00025000 P 10/18/14 25.0 0.00 0.05
CNX 141018P00026000 P 10/18/14 26.0 0.00 0.06
CNX 141018P00027000 P 10/18/14 27.0 0.00 0.07
CNX 141018P00028000 P 10/18/14 28.0 0.01 0.08
CNX 141018P00029000 P 10/18/14 29.0 0.01 0.09
CNX 141018P00030000 P 10/18/14 30.0 0.02 0.10
CNX 141018P00031000 P 10/18/14 31.0 0.03 0.11
CNX 141018P00032000 P 10/18/14 32.0 0.04 0.12
CNX 141018P00033000 P 10/18/14 33.0 0.06 0.14
CNX 141018P00034000 P 10/18/14 34.0 0.10 0.18
CNX 141018P00035000 P 10/18/14 35.0 0.17 0.24
CNX 141018P00036000 P 10/18/14 36.0 0.26 0.34
CNX 141018P00037000 P 10/18/14 37.0 0.40 0.45
CNX 141018P00038000 P 10/18/14 38.0 0.60 0.64
CNX 141018P00039000 P 10/18/14 39.0 0.89 0.96
CNX 141018P00040000 P 10/18/14 40.0 1.30 1.36
CNX 141018P00041000 P 10/18/14 41.0 1.78 1.87
CNX 141018P00042000 P 10/18/14 42.0 2.40 2.51
CNX 141018P00043000 P 10/18/14 43.0 3.10 3.30
CNX 141018P00044000 P 10/18/14 44.0 3.90 4.10
CNX 141018P00045000 P 10/18/14 45.0 4.80 5.10
CNX 141018P00046000 P 10/18/14 46.0 5.75 6.10
CNX 141018P00047000 P 10/18/14 47.0 6.70 7.10
CNX 141018P00048000 P 10/18/14 48.0 7.65 8.10
CNX 141018P00049000 P 10/18/14 49.0 8.65 9.10
CNX 141018P00050000 P 10/18/14 50.0 9.65 10.10
CNX 141018P00055000 P 10/18/14 55.0 14.60 15.10
CNX 141018P00060000 P 10/18/14 60.0 19.50 20.10
CNX 150117C00015000 C 01/17/15 15.0 24.20 25.65
CNX 150117C00018000 C 01/17/15 18.0 20.00 23.45
CNX 150117C00020000 C 01/17/15 20.0 18.30 20.55
CNX 150117C00021000 C 01/17/15 21.0 17.80 19.85
CNX 150117C00023000 C 01/17/15 23.0 16.15 17.65
CNX 150117C00024000 C 01/17/15 24.0 15.15 16.60
CNX 150117C00025000 C 01/17/15 25.0 14.40 15.55
CNX 150117C00026000 C 01/17/15 26.0 13.50 14.60
CNX 150117C00027000 C 01/17/15 27.0 12.30 13.70
CNX 150117C00028000 C 01/17/15 28.0 11.60 12.55
CNX 150117C00029000 C 01/17/15 29.0 10.65 11.60
CNX 150117C00030000 C 01/17/15 30.0 9.50 10.65
CNX 150117C00031000 C 01/17/15 31.0 8.80 9.75
CNX 150117C00032000 C 01/17/15 32.0 7.90 8.85
CNX 150117C00033000 C 01/17/15 33.0 7.05 7.90
CNX 150117C00034000 C 01/17/15 34.0 6.85 7.10
CNX 150117C00035000 C 01/17/15 35.0 5.95 6.25
CNX 150117C00036000 C 01/17/15 36.0 5.30 5.50
CNX 150117C00037000 C 01/17/15 37.0 4.55 4.75
CNX 150117C00038000 C 01/17/15 38.0 3.90 4.10
CNX 150117C00039000 C 01/17/15 39.0 3.25 3.45
CNX 150117C00040000 C 01/17/15 40.0 2.77 2.89
CNX 150117C00041000 C 01/17/15 41.0 2.26 2.40
CNX 150117C00042000 C 01/17/15 42.0 1.83 1.95
CNX 150117C00043000 C 01/17/15 43.0 1.52 1.58
CNX 150117C00044000 C 01/17/15 44.0 1.15 1.26
CNX 150117C00045000 C 01/17/15 45.0 0.86 0.98
CNX 150117C00046000 C 01/17/15 46.0 0.70 0.77
CNX 150117C00047000 C 01/17/15 47.0 0.50 0.59
CNX 150117C00048000 C 01/17/15 48.0 0.35 0.48
CNX 150117C00049000 C 01/17/15 49.0 0.25 0.38
CNX 150117C00050000 C 01/17/15 50.0 0.18 0.31
CNX 150117C00055000 C 01/17/15 55.0 0.08 0.11
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.06
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.04
CNX 150117P00018000 P 01/17/15 18.0 0.00 0.07
CNX 150117P00020000 P 01/17/15 20.0 0.01 0.09
CNX 150117P00021000 P 01/17/15 21.0 0.02 0.10
CNX 150117P00023000 P 01/17/15 23.0 0.05 0.14
CNX 150117P00024000 P 01/17/15 24.0 0.03 0.15
CNX 150117P00025000 P 01/17/15 25.0 0.08 0.16
CNX 150117P00026000 P 01/17/15 26.0 0.07 0.20
CNX 150117P00027000 P 01/17/15 27.0 0.09 0.22
CNX 150117P00028000 P 01/17/15 28.0 0.12 0.25
CNX 150117P00029000 P 01/17/15 29.0 0.15 0.30
CNX 150117P00030000 P 01/17/15 30.0 0.21 0.35
CNX 150117P00031000 P 01/17/15 31.0 0.29 0.44
CNX 150117P00032000 P 01/17/15 32.0 0.40 0.54
CNX 150117P00033000 P 01/17/15 33.0 0.52 0.67
CNX 150117P00034000 P 01/17/15 34.0 0.67 0.77
CNX 150117P00035000 P 01/17/15 35.0 0.85 0.93
CNX 150117P00036000 P 01/17/15 36.0 1.07 1.17
CNX 150117P00037000 P 01/17/15 37.0 1.34 1.44
CNX 150117P00038000 P 01/17/15 38.0 1.66 1.77
CNX 150117P00039000 P 01/17/15 39.0 2.04 2.16
CNX 150117P00040000 P 01/17/15 40.0 2.48 2.66
CNX 150117P00041000 P 01/17/15 41.0 2.99 3.20
CNX 150117P00042000 P 01/17/15 42.0 3.55 3.70
CNX 150117P00043000 P 01/17/15 43.0 4.15 4.45
CNX 150117P00044000 P 01/17/15 44.0 4.85 5.00
CNX 150117P00045000 P 01/17/15 45.0 5.60 5.75
CNX 150117P00046000 P 01/17/15 46.0 6.35 6.55
CNX 150117P00047000 P 01/17/15 47.0 7.20 7.40
CNX 150117P00048000 P 01/17/15 48.0 8.05 8.40
CNX 150117P00049000 P 01/17/15 49.0 8.95 9.40
CNX 150117P00050000 P 01/17/15 50.0 9.90 10.40
CNX 150117P00055000 P 01/17/15 55.0 14.65 15.40
CNX 150117P00060000 P 01/17/15 60.0 19.55 20.75
CNX 150417C00020000 C 04/17/15 20.0 19.10 20.55
CNX 150417C00021000 C 04/17/15 21.0 18.15 19.55
CNX 150417C00023000 C 04/17/15 23.0 16.20 17.55
CNX 150417C00024000 C 04/17/15 24.0 15.35 16.60
CNX 150417C00025000 C 04/17/15 25.0 14.30 15.65
CNX 150417C00026000 C 04/17/15 26.0 13.35 14.70
CNX 150417C00027000 C 04/17/15 27.0 12.60 13.80
CNX 150417C00028000 C 04/17/15 28.0 11.70 12.80
CNX 150417C00029000 C 04/17/15 29.0 10.80 11.95
CNX 150417C00030000 C 04/17/15 30.0 10.05 11.10
CNX 150417C00031000 C 04/17/15 31.0 9.25 10.15
CNX 150417C00032000 C 04/17/15 32.0 9.05 9.30
CNX 150417C00033000 C 04/17/15 33.0 8.25 8.50
CNX 150417C00034000 C 04/17/15 34.0 7.45 7.70
CNX 150417C00035000 C 04/17/15 35.0 6.70 6.95
CNX 150417C00036000 C 04/17/15 36.0 6.00 6.25
CNX 150417C00037000 C 04/17/15 37.0 5.30 5.60
CNX 150417C00038000 C 04/17/15 38.0 4.65 4.95
CNX 150417C00039000 C 04/17/15 39.0 4.05 4.40
CNX 150417C00040000 C 04/17/15 40.0 3.60 3.85
CNX 150417C00041000 C 04/17/15 41.0 3.15 3.35
CNX 150417C00042000 C 04/17/15 42.0 2.69 2.91
CNX 150417C00043000 C 04/17/15 43.0 2.30 2.51
CNX 150417C00044000 C 04/17/15 44.0 1.95 2.14
CNX 150417C00045000 C 04/17/15 45.0 1.64 1.83
CNX 150417C00046000 C 04/17/15 46.0 1.36 1.56
CNX 150417C00047000 C 04/17/15 47.0 1.13 1.32
CNX 150417C00048000 C 04/17/15 48.0 0.93 1.11
CNX 150417C00049000 C 04/17/15 49.0 0.76 0.91
CNX 150417C00050000 C 04/17/15 50.0 0.63 0.76
CNX 150417C00055000 C 04/17/15 55.0 0.20 0.35
CNX 150417P00020000 P 04/17/15 20.0 0.06 0.18
CNX 150417P00021000 P 04/17/15 21.0 0.08 0.20
CNX 150417P00023000 P 04/17/15 23.0 0.11 0.24
CNX 150417P00024000 P 04/17/15 24.0 0.13 0.27
CNX 150417P00025000 P 04/17/15 25.0 0.17 0.32
CNX 150417P00026000 P 04/17/15 26.0 0.21 0.38
CNX 150417P00027000 P 04/17/15 27.0 0.28 0.44
CNX 150417P00028000 P 04/17/15 28.0 0.35 0.53
CNX 150417P00029000 P 04/17/15 29.0 0.44 0.62
CNX 150417P00030000 P 04/17/15 30.0 0.56 0.75
CNX 150417P00031000 P 04/17/15 31.0 0.71 0.89
CNX 150417P00032000 P 04/17/15 32.0 0.87 0.99
CNX 150417P00033000 P 04/17/15 33.0 1.05 1.18
CNX 150417P00034000 P 04/17/15 34.0 1.26 1.40
CNX 150417P00035000 P 04/17/15 35.0 1.52 1.66
CNX 150417P00036000 P 04/17/15 36.0 1.81 1.95
CNX 150417P00037000 P 04/17/15 37.0 2.15 2.29
CNX 150417P00038000 P 04/17/15 38.0 2.52 2.67
CNX 150417P00039000 P 04/17/15 39.0 2.93 3.10
CNX 150417P00040000 P 04/17/15 40.0 3.40 3.60
CNX 150417P00041000 P 04/17/15 41.0 3.90 4.10
CNX 150417P00042000 P 04/17/15 42.0 4.45 4.70
CNX 150417P00043000 P 04/17/15 43.0 5.05 5.30
CNX 150417P00044000 P 04/17/15 44.0 5.70 6.00
CNX 150417P00045000 P 04/17/15 45.0 6.40 6.70
CNX 150417P00046000 P 04/17/15 46.0 7.10 7.40
CNX 150417P00047000 P 04/17/15 47.0 7.85 8.25
CNX 150417P00048000 P 04/17/15 48.0 8.65 9.05
CNX 150417P00049000 P 04/17/15 49.0 9.50 9.85
CNX 150417P00050000 P 04/17/15 50.0 10.35 10.60
CNX 150417P00055000 P 04/17/15 55.0 14.85 15.95
CNX 160115C00018000 C 01/15/16 18.0 20.15 23.45
CNX 160115C00020000 C 01/15/16 20.0 18.20 21.00
CNX 160115C00023000 C 01/15/16 23.0 15.55 18.60
CNX 160115C00025000 C 01/15/16 25.0 13.95 16.85
CNX 160115C00028000 C 01/15/16 28.0 11.85 13.95
CNX 160115C00030000 C 01/15/16 30.0 11.75 12.20
CNX 160115C00032000 C 01/15/16 32.0 10.30 10.75
CNX 160115C00035000 C 01/15/16 35.0 8.30 8.75
CNX 160115C00037000 C 01/15/16 37.0 7.15 7.60
CNX 160115C00040000 C 01/15/16 40.0 5.60 5.95
CNX 160115C00042000 C 01/15/16 42.0 4.70 5.15
CNX 160115C00045000 C 01/15/16 45.0 3.55 3.90
CNX 160115C00047000 C 01/15/16 47.0 2.89 3.25
CNX 160115C00050000 C 01/15/16 50.0 2.12 2.52
CNX 160115C00055000 C 01/15/16 55.0 1.22 1.51
CNX 160115C00060000 C 01/15/16 60.0 0.68 0.95
CNX 160115C00065000 C 01/15/16 65.0 0.36 0.60
CNX 160115P00018000 P 01/15/16 18.0 0.18 0.34
CNX 160115P00020000 P 01/15/16 20.0 0.30 0.47
CNX 160115P00023000 P 01/15/16 23.0 0.55 0.76
CNX 160115P00025000 P 01/15/16 25.0 0.79 1.02
CNX 160115P00028000 P 01/15/16 28.0 1.14 1.54
CNX 160115P00030000 P 01/15/16 30.0 1.67 1.99
CNX 160115P00032000 P 01/15/16 32.0 2.22 2.54
CNX 160115P00035000 P 01/15/16 35.0 3.15 3.55
CNX 160115P00037000 P 01/15/16 37.0 3.95 4.35
CNX 160115P00040000 P 01/15/16 40.0 5.30 5.80
CNX 160115P00042000 P 01/15/16 42.0 6.45 6.90
CNX 160115P00045000 P 01/15/16 45.0 8.30 8.75
CNX 160115P00047000 P 01/15/16 47.0 9.65 10.10
CNX 160115P00050000 P 01/15/16 50.0 11.80 12.35
CNX 160115P00055000 P 01/15/16 55.0 15.85 16.40
CNX 160115P00060000 P 01/15/16 60.0 19.80 21.50
CNX 160115P00065000 P 01/15/16 65.0 23.50 26.80

OPRA data is delayed 15 minutes.