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 (2016-01-08)Premium Content

Consol Energy Inc (CNX)
As of Feb 12 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 160219C00001000 C 02/19/16 1.0 6.05 7.00
CNX 160219C00002000 C 02/19/16 2.0 5.00 5.95
CNX 160219C00003000 C 02/19/16 3.0 4.45 5.00
CNX 160219C00004000 C 02/19/16 4.0 3.60 3.85
CNX 160219C00005000 C 02/19/16 5.0 2.59 2.88
CNX 160219C00006000 C 02/19/16 6.0 1.42 1.95
CNX 160219C00007000 C 02/19/16 7.0 0.79 1.04
CNX 160219C00008000 C 02/19/16 8.0 0.28 0.32
CNX 160219C00009000 C 02/19/16 9.0 0.05 0.10
CNX 160219C00010000 C 02/19/16 10.0 0.01 0.12
CNX 160219C00011000 C 02/19/16 11.0 0.00 0.09
CNX 160219C00012000 C 02/19/16 12.0 0.00 0.08
CNX 160219C00013000 C 02/19/16 13.0 0.00 0.12
CNX 160219C00014000 C 02/19/16 14.0 0.00 0.13
CNX 160219C00015000 C 02/19/16 15.0 0.00 0.13
CNX 160219P00001000 P 02/19/16 1.0 0.00 0.13
CNX 160219P00002000 P 02/19/16 2.0 0.00 0.13
CNX 160219P00003000 P 02/19/16 3.0 0.00 0.14
CNX 160219P00004000 P 02/19/16 4.0 0.00 0.05
CNX 160219P00005000 P 02/19/16 5.0 0.00 0.06
CNX 160219P00006000 P 02/19/16 6.0 0.03 0.08
CNX 160219P00007000 P 02/19/16 7.0 0.20 0.23
CNX 160219P00008000 P 02/19/16 8.0 0.55 1.04
CNX 160219P00009000 P 02/19/16 9.0 1.20 1.97
CNX 160219P00010000 P 02/19/16 10.0 2.08 2.99
CNX 160219P00011000 P 02/19/16 11.0 3.05 4.00
CNX 160219P00012000 P 02/19/16 12.0 4.05 4.60
CNX 160219P00013000 P 02/19/16 13.0 5.05 5.60
CNX 160219P00014000 P 02/19/16 14.0 6.10 6.65
CNX 160219P00015000 P 02/19/16 15.0 7.15 7.60
CNX 160318C00001000 C 03/18/16 1.0 6.05 6.95
CNX 160318C00002000 C 03/18/16 2.0 5.00 5.90
CNX 160318C00003000 C 03/18/16 3.0 4.60 4.90
CNX 160318C00004000 C 03/18/16 4.0 3.50 4.00
CNX 160318C00005000 C 03/18/16 5.0 2.29 3.10
CNX 160318C00006000 C 03/18/16 6.0 1.89 2.22
CNX 160318C00007000 C 03/18/16 7.0 1.31 1.52
CNX 160318C00008000 C 03/18/16 8.0 0.86 0.90
CNX 160318C00009000 C 03/18/16 9.0 0.52 0.55
CNX 160318C00010000 C 03/18/16 10.0 0.30 0.33
CNX 160318C00011000 C 03/18/16 11.0 0.17 0.20
CNX 160318C00012000 C 03/18/16 12.0 0.09 0.12
CNX 160318C00013000 C 03/18/16 13.0 0.05 0.13
CNX 160318C00014000 C 03/18/16 14.0 0.02 0.18
CNX 160318C00015000 C 03/18/16 15.0 0.00 0.09
CNX 160318P00001000 P 03/18/16 1.0 0.00 0.13
CNX 160318P00002000 P 03/18/16 2.0 0.00 0.15
CNX 160318P00003000 P 03/18/16 3.0 0.01 0.15
CNX 160318P00004000 P 03/18/16 4.0 0.08 0.12
CNX 160318P00005000 P 03/18/16 5.0 0.19 0.22
CNX 160318P00006000 P 03/18/16 6.0 0.40 0.42
CNX 160318P00007000 P 03/18/16 7.0 0.73 0.77
CNX 160318P00008000 P 03/18/16 8.0 1.21 1.31
CNX 160318P00009000 P 03/18/16 9.0 1.87 2.33
CNX 160318P00010000 P 03/18/16 10.0 2.53 3.05
CNX 160318P00011000 P 03/18/16 11.0 3.50 4.10
CNX 160318P00012000 P 03/18/16 12.0 4.25 5.05
CNX 160318P00013000 P 03/18/16 13.0 5.10 6.05
CNX 160318P00014000 P 03/18/16 14.0 6.10 7.05
CNX 160318P00015000 P 03/18/16 15.0 7.10 8.05
CNX 160415C00001000 C 04/15/16 1.0 6.00 7.05
CNX 160415C00002000 C 04/15/16 2.0 5.05 5.95
CNX 160415C00003000 C 04/15/16 3.0 4.10 5.00
CNX 160415C00004000 C 04/15/16 4.0 3.25 4.10
CNX 160415C00005000 C 04/15/16 5.0 2.82 3.20
CNX 160415C00006000 C 04/15/16 6.0 2.20 2.41
CNX 160415C00007000 C 04/15/16 7.0 1.59 1.69
CNX 160415C00008000 C 04/15/16 8.0 1.13 1.20
CNX 160415C00009000 C 04/15/16 9.0 0.77 0.83
CNX 160415C00010000 C 04/15/16 10.0 0.52 0.57
CNX 160415C00011000 C 04/15/16 11.0 0.33 0.39
CNX 160415C00012000 C 04/15/16 12.0 0.23 0.27
CNX 160415C00013000 C 04/15/16 13.0 0.15 0.19
CNX 160415C00014000 C 04/15/16 14.0 0.10 0.13
CNX 160415C00015000 C 04/15/16 15.0 0.06 0.11
CNX 160415C00016000 C 04/15/16 16.0 0.01 0.16
CNX 160415C00017000 C 04/15/16 17.0 0.03 0.10
CNX 160415C00018000 C 04/15/16 18.0 0.02 0.11
CNX 160415C00019000 C 04/15/16 19.0 0.01 0.13
CNX 160415C00020000 C 04/15/16 20.0 0.00 0.13
CNX 160415C00021000 C 04/15/16 21.0 0.00 0.12
CNX 160415C00022000 C 04/15/16 22.0 0.00 0.11
CNX 160415C00023000 C 04/15/16 23.0 0.00 0.10
CNX 160415C00024000 C 04/15/16 24.0 0.00 0.10
CNX 160415C00025000 C 04/15/16 25.0 0.00 0.10
CNX 160415C00026000 C 04/15/16 26.0 0.00 0.09
CNX 160415C00027000 C 04/15/16 27.0 0.00 0.09
CNX 160415C00028000 C 04/15/16 28.0 0.00 0.09
CNX 160415C00029000 C 04/15/16 29.0 0.00 0.09
CNX 160415P00001000 P 04/15/16 1.0 0.00 0.09
CNX 160415P00002000 P 04/15/16 2.0 0.01 0.12
CNX 160415P00003000 P 04/15/16 3.0 0.07 0.12
CNX 160415P00004000 P 04/15/16 4.0 0.17 0.21
CNX 160415P00005000 P 04/15/16 5.0 0.35 0.39
CNX 160415P00006000 P 04/15/16 6.0 0.63 0.67
CNX 160415P00007000 P 04/15/16 7.0 1.02 1.09
CNX 160415P00008000 P 04/15/16 8.0 1.54 1.60
CNX 160415P00009000 P 04/15/16 9.0 2.09 2.24
CNX 160415P00010000 P 04/15/16 10.0 2.78 3.20
CNX 160415P00011000 P 04/15/16 11.0 3.55 3.85
CNX 160415P00012000 P 04/15/16 12.0 4.45 5.15
CNX 160415P00013000 P 04/15/16 13.0 5.35 6.10
CNX 160415P00014000 P 04/15/16 14.0 6.25 7.10
CNX 160415P00015000 P 04/15/16 15.0 7.20 8.10
CNX 160415P00016000 P 04/15/16 16.0 8.15 9.05
CNX 160415P00017000 P 04/15/16 17.0 9.15 10.10
CNX 160415P00018000 P 04/15/16 18.0 10.05 11.05
CNX 160415P00019000 P 04/15/16 19.0 11.10 12.05
CNX 160415P00020000 P 04/15/16 20.0 12.10 13.05
CNX 160415P00021000 P 04/15/16 21.0 12.75 14.05
CNX 160415P00022000 P 04/15/16 22.0 14.05 15.10
CNX 160415P00023000 P 04/15/16 23.0 15.10 16.05
CNX 160415P00024000 P 04/15/16 24.0 16.00 17.05
CNX 160415P00025000 P 04/15/16 25.0 17.00 18.05
CNX 160415P00026000 P 04/15/16 26.0 17.70 19.05
CNX 160415P00027000 P 04/15/16 27.0 18.70 20.10
CNX 160415P00028000 P 04/15/16 28.0 19.70 21.10
CNX 160415P00029000 P 04/15/16 29.0 21.00 22.10
CNX 160715C00001000 C 07/15/16 1.0 6.00 7.00
CNX 160715C00002000 C 07/15/16 2.0 5.05 6.10
CNX 160715C00003000 C 07/15/16 3.0 4.05 5.20
CNX 160715C00004000 C 07/15/16 4.0 3.80 4.25
CNX 160715C00005000 C 07/15/16 5.0 3.10 3.60
CNX 160715C00006000 C 07/15/16 6.0 2.58 2.94
CNX 160715C00007000 C 07/15/16 7.0 2.11 2.36
CNX 160715C00008000 C 07/15/16 8.0 1.63 1.82
CNX 160715C00009000 C 07/15/16 9.0 1.10 1.46
CNX 160715C00010000 C 07/15/16 10.0 1.00 1.26
CNX 160715C00011000 C 07/15/16 11.0 0.81 1.03
CNX 160715C00012000 C 07/15/16 12.0 0.54 0.83
CNX 160715C00013000 C 07/15/16 13.0 0.41 0.66
CNX 160715C00014000 C 07/15/16 14.0 0.39 0.57
CNX 160715C00015000 C 07/15/16 15.0 0.31 0.45
CNX 160715C00016000 C 07/15/16 16.0 0.17 0.34
CNX 160715C00017000 C 07/15/16 17.0 0.16 0.34
CNX 160715C00018000 C 07/15/16 18.0 0.17 0.29
CNX 160715P00001000 P 07/15/16 1.0 0.00 0.14
CNX 160715P00002000 P 07/15/16 2.0 0.12 0.27
CNX 160715P00003000 P 07/15/16 3.0 0.24 0.35
CNX 160715P00004000 P 07/15/16 4.0 0.46 0.60
CNX 160715P00005000 P 07/15/16 5.0 0.74 0.94
CNX 160715P00006000 P 07/15/16 6.0 1.12 1.39
CNX 160715P00007000 P 07/15/16 7.0 1.60 1.83
CNX 160715P00008000 P 07/15/16 8.0 2.15 2.44
CNX 160715P00009000 P 07/15/16 9.0 2.84 2.99
CNX 160715P00010000 P 07/15/16 10.0 3.45 3.70
CNX 160715P00011000 P 07/15/16 11.0 4.30 4.55
CNX 160715P00012000 P 07/15/16 12.0 5.10 5.40
CNX 160715P00013000 P 07/15/16 13.0 5.85 6.15
CNX 160715P00014000 P 07/15/16 14.0 6.70 7.05
CNX 160715P00015000 P 07/15/16 15.0 7.70 8.40
CNX 160715P00016000 P 07/15/16 16.0 8.50 9.30
CNX 160715P00017000 P 07/15/16 17.0 9.40 10.30
CNX 160715P00018000 P 07/15/16 18.0 10.35 10.85
CNX 170120C00003000 C 01/20/17 3.0 4.10 5.35
CNX 170120C00005000 C 01/20/17 5.0 3.65 4.05
CNX 170120C00008000 C 01/20/17 8.0 2.35 2.66
CNX 170120C00010000 C 01/20/17 10.0 1.66 2.03
CNX 170120C00013000 C 01/20/17 13.0 1.00 1.39
CNX 170120C00015000 C 01/20/17 15.0 0.61 1.04
CNX 170120C00018000 C 01/20/17 18.0 0.40 0.74
CNX 170120C00020000 C 01/20/17 20.0 0.25 0.64
CNX 170120C00023000 C 01/20/17 23.0 0.35 0.42
CNX 170120C00025000 C 01/20/17 25.0 0.14 0.50
CNX 170120C00028000 C 01/20/17 28.0 0.08 0.35
CNX 170120C00030000 C 01/20/17 30.0 0.06 0.38
CNX 170120C00033000 C 01/20/17 33.0 0.01 0.31
CNX 170120C00035000 C 01/20/17 35.0 0.03 0.26
CNX 170120C00037000 C 01/20/17 37.0 0.00 0.23
CNX 170120C00040000 C 01/20/17 40.0 0.00 0.21
CNX 170120C00042000 C 01/20/17 42.0 0.00 0.15
CNX 170120C00045000 C 01/20/17 45.0 0.00 0.17
CNX 170120C00047000 C 01/20/17 47.0 0.00 0.16
CNX 170120C00050000 C 01/20/17 50.0 0.00 0.14
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.12
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.10
CNX 170120P00003000 P 01/20/17 3.0 0.54 0.71
CNX 170120P00005000 P 01/20/17 5.0 1.35 1.49
CNX 170120P00008000 P 01/20/17 8.0 2.95 3.20
CNX 170120P00010000 P 01/20/17 10.0 4.20 4.65
CNX 170120P00013000 P 01/20/17 13.0 6.55 7.15
CNX 170120P00015000 P 01/20/17 15.0 8.25 8.95
CNX 170120P00018000 P 01/20/17 18.0 10.85 11.60
CNX 170120P00020000 P 01/20/17 20.0 12.75 13.25
CNX 170120P00023000 P 01/20/17 23.0 15.55 16.40
CNX 170120P00025000 P 01/20/17 25.0 17.50 18.45
CNX 170120P00028000 P 01/20/17 28.0 20.35 21.45
CNX 170120P00030000 P 01/20/17 30.0 22.35 23.40
CNX 170120P00033000 P 01/20/17 33.0 25.30 26.35
CNX 170120P00035000 P 01/20/17 35.0 27.25 28.35
CNX 170120P00037000 P 01/20/17 37.0 29.25 30.30
CNX 170120P00040000 P 01/20/17 40.0 32.20 33.35
CNX 170120P00042000 P 01/20/17 42.0 34.20 35.30
CNX 170120P00045000 P 01/20/17 45.0 37.15 38.50
CNX 170120P00047000 P 01/20/17 47.0 39.15 40.90
CNX 170120P00050000 P 01/20/17 50.0 41.60 43.45
CNX 170120P00055000 P 01/20/17 55.0 46.80 48.45
CNX 170120P00060000 P 01/20/17 60.0 51.80 53.45
CNX 180119C00003000 C 01/19/18 3.0 4.45 5.85
CNX 180119C00005000 C 01/19/18 5.0 3.70 4.75
CNX 180119C00008000 C 01/19/18 8.0 2.69 3.65
CNX 180119C00010000 C 01/19/18 10.0 2.40 2.93
CNX 180119C00012000 C 01/19/18 12.0 1.82 2.48
CNX 180119C00015000 C 01/19/18 15.0 1.30 1.98
CNX 180119C00017000 C 01/19/18 17.0 1.20 1.71
CNX 180119C00020000 C 01/19/18 20.0 1.00 1.34
CNX 180119C00022000 C 01/19/18 22.0 0.59 1.19
CNX 180119C00025000 C 01/19/18 25.0 0.36 0.99
CNX 180119P00003000 P 01/19/18 3.0 0.80 1.27
CNX 180119P00005000 P 01/19/18 5.0 1.91 2.28
CNX 180119P00008000 P 01/19/18 8.0 3.70 4.30
CNX 180119P00010000 P 01/19/18 10.0 4.95 5.75
CNX 180119P00012000 P 01/19/18 12.0 6.50 7.30
CNX 180119P00015000 P 01/19/18 15.0 8.95 9.85
CNX 180119P00017000 P 01/19/18 17.0 10.65 11.60
CNX 180119P00020000 P 01/19/18 20.0 13.35 14.30
CNX 180119P00022000 P 01/19/18 22.0 15.15 16.10
CNX 180119P00025000 P 01/19/18 25.0 17.85 18.95

OPRA data is delayed 15 minutes.