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 May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 160520C00003000 C 05/20/16 3.0 10.85 11.90
CNX 160520C00004000 C 05/20/16 4.0 9.75 10.80
CNX 160520C00005000 C 05/20/16 5.0 8.80 9.75
CNX 160520C00006000 C 05/20/16 6.0 7.90 8.75
CNX 160520C00007000 C 05/20/16 7.0 6.90 7.70
CNX 160520C00008000 C 05/20/16 8.0 5.90 6.75
CNX 160520C00009000 C 05/20/16 9.0 4.90 5.75
CNX 160520C00010000 C 05/20/16 10.0 3.95 4.75
CNX 160520C00011000 C 05/20/16 11.0 3.40 3.75
CNX 160520C00012000 C 05/20/16 12.0 2.38 2.88
CNX 160520C00013000 C 05/20/16 13.0 1.83 1.97
CNX 160520C00014000 C 05/20/16 14.0 1.23 1.33
CNX 160520C00015000 C 05/20/16 15.0 0.74 0.82
CNX 160520C00016000 C 05/20/16 16.0 0.42 0.46
CNX 160520C00017000 C 05/20/16 17.0 0.23 0.25
CNX 160520C00018000 C 05/20/16 18.0 0.12 0.14
CNX 160520C00019000 C 05/20/16 19.0 0.06 0.09
CNX 160520C00020000 C 05/20/16 20.0 0.02 0.07
CNX 160520C00021000 C 05/20/16 21.0 0.00 0.22
CNX 160520C00022000 C 05/20/16 22.0 0.00 0.21
CNX 160520P00003000 P 05/20/16 3.0 0.00 0.20
CNX 160520P00004000 P 05/20/16 4.0 0.00 0.20
CNX 160520P00005000 P 05/20/16 5.0 0.00 0.20
CNX 160520P00006000 P 05/20/16 6.0 0.00 0.09
CNX 160520P00007000 P 05/20/16 7.0 0.00 0.20
CNX 160520P00008000 P 05/20/16 8.0 0.00 0.20
CNX 160520P00009000 P 05/20/16 9.0 0.00 0.25
CNX 160520P00010000 P 05/20/16 10.0 0.04 0.07
CNX 160520P00011000 P 05/20/16 11.0 0.07 0.11
CNX 160520P00012000 P 05/20/16 12.0 0.16 0.19
CNX 160520P00013000 P 05/20/16 13.0 0.33 0.39
CNX 160520P00014000 P 05/20/16 14.0 0.66 0.72
CNX 160520P00015000 P 05/20/16 15.0 1.15 1.25
CNX 160520P00016000 P 05/20/16 16.0 1.79 2.27
CNX 160520P00017000 P 05/20/16 17.0 2.62 2.78
CNX 160520P00018000 P 05/20/16 18.0 3.45 3.60
CNX 160520P00019000 P 05/20/16 19.0 3.70 4.65
CNX 160520P00020000 P 05/20/16 20.0 4.40 5.65
CNX 160520P00021000 P 05/20/16 21.0 5.35 6.65
CNX 160520P00022000 P 05/20/16 22.0 6.30 7.65
CNX 160617C00004000 C 06/17/16 4.0 9.85 10.95
CNX 160617C00005000 C 06/17/16 5.0 8.85 9.80
CNX 160617C00006000 C 06/17/16 6.0 7.95 8.75
CNX 160617C00007000 C 06/17/16 7.0 6.90 7.80
CNX 160617C00008000 C 06/17/16 8.0 6.00 6.85
CNX 160617C00009000 C 06/17/16 9.0 5.00 5.95
CNX 160617C00010000 C 06/17/16 10.0 4.15 4.90
CNX 160617C00011000 C 06/17/16 11.0 3.75 4.05
CNX 160617C00012000 C 06/17/16 12.0 3.05 3.20
CNX 160617C00013000 C 06/17/16 13.0 2.29 2.47
CNX 160617C00014000 C 06/17/16 14.0 1.78 1.85
CNX 160617C00015000 C 06/17/16 15.0 1.30 1.38
CNX 160617C00016000 C 06/17/16 16.0 0.92 0.99
CNX 160617C00017000 C 06/17/16 17.0 0.64 0.69
CNX 160617C00018000 C 06/17/16 18.0 0.43 0.48
CNX 160617C00019000 C 06/17/16 19.0 0.22 0.34
CNX 160617C00020000 C 06/17/16 20.0 0.20 0.24
CNX 160617C00021000 C 06/17/16 21.0 0.10 0.17
CNX 160617C00022000 C 06/17/16 22.0 0.08 0.17
CNX 160617C00023000 C 06/17/16 23.0 0.07 0.09
CNX 160617P00004000 P 06/17/16 4.0 0.00 0.06
CNX 160617P00005000 P 06/17/16 5.0 0.00 0.11
CNX 160617P00006000 P 06/17/16 6.0 0.00 0.08
CNX 160617P00007000 P 06/17/16 7.0 0.01 0.19
CNX 160617P00008000 P 06/17/16 8.0 0.02 0.22
CNX 160617P00009000 P 06/17/16 9.0 0.12 0.16
CNX 160617P00010000 P 06/17/16 10.0 0.21 0.25
CNX 160617P00011000 P 06/17/16 11.0 0.35 0.40
CNX 160617P00012000 P 06/17/16 12.0 0.54 0.59
CNX 160617P00013000 P 06/17/16 13.0 0.83 0.90
CNX 160617P00014000 P 06/17/16 14.0 1.23 1.33
CNX 160617P00015000 P 06/17/16 15.0 1.75 1.90
CNX 160617P00016000 P 06/17/16 16.0 2.37 2.45
CNX 160617P00017000 P 06/17/16 17.0 3.00 3.20
CNX 160617P00018000 P 06/17/16 18.0 3.80 4.10
CNX 160617P00019000 P 06/17/16 19.0 4.65 5.35
CNX 160617P00020000 P 06/17/16 20.0 4.70 6.35
CNX 160617P00021000 P 06/17/16 21.0 5.60 7.50
CNX 160617P00022000 P 06/17/16 22.0 6.50 8.35
CNX 160617P00023000 P 06/17/16 23.0 7.40 9.40
CNX 160715C00001000 C 07/15/16 1.0 12.75 13.90
CNX 160715C00002000 C 07/15/16 2.0 11.80 12.90
CNX 160715C00003000 C 07/15/16 3.0 10.70 11.90
CNX 160715C00004000 C 07/15/16 4.0 9.85 11.95
CNX 160715C00005000 C 07/15/16 5.0 8.90 9.75
CNX 160715C00006000 C 07/15/16 6.0 8.00 8.75
CNX 160715C00007000 C 07/15/16 7.0 6.95 7.80
CNX 160715C00008000 C 07/15/16 8.0 6.10 6.90
CNX 160715C00009000 C 07/15/16 9.0 5.20 5.90
CNX 160715C00010000 C 07/15/16 10.0 4.80 5.05
CNX 160715C00011000 C 07/15/16 11.0 4.05 4.25
CNX 160715C00012000 C 07/15/16 12.0 3.30 3.50
CNX 160715C00013000 C 07/15/16 13.0 2.67 2.81
CNX 160715C00014000 C 07/15/16 14.0 2.11 2.24
CNX 160715C00015000 C 07/15/16 15.0 1.69 1.78
CNX 160715C00016000 C 07/15/16 16.0 1.30 1.35
CNX 160715C00017000 C 07/15/16 17.0 0.97 1.08
CNX 160715C00018000 C 07/15/16 18.0 0.74 0.80
CNX 160715C00019000 C 07/15/16 19.0 0.55 0.61
CNX 160715C00020000 C 07/15/16 20.0 0.41 0.46
CNX 160715C00021000 C 07/15/16 21.0 0.28 0.45
CNX 160715C00022000 C 07/15/16 22.0 0.23 0.27
CNX 160715C00023000 C 07/15/16 23.0 0.16 0.21
CNX 160715C00024000 C 07/15/16 24.0 0.15 0.17
CNX 160715C00025000 C 07/15/16 25.0 0.05 0.22
CNX 160715P00001000 P 07/15/16 1.0 0.00 0.05
CNX 160715P00002000 P 07/15/16 2.0 0.00 0.05
CNX 160715P00003000 P 07/15/16 3.0 0.00 0.08
CNX 160715P00004000 P 07/15/16 4.0 0.02 0.12
CNX 160715P00005000 P 07/15/16 5.0 0.01 0.17
CNX 160715P00006000 P 07/15/16 6.0 0.02 0.22
CNX 160715P00007000 P 07/15/16 7.0 0.07 0.16
CNX 160715P00008000 P 07/15/16 8.0 0.10 0.22
CNX 160715P00009000 P 07/15/16 9.0 0.27 0.32
CNX 160715P00010000 P 07/15/16 10.0 0.42 0.47
CNX 160715P00011000 P 07/15/16 11.0 0.62 0.74
CNX 160715P00012000 P 07/15/16 12.0 0.88 0.93
CNX 160715P00013000 P 07/15/16 13.0 1.23 1.28
CNX 160715P00014000 P 07/15/16 14.0 1.66 1.71
CNX 160715P00015000 P 07/15/16 15.0 2.17 2.37
CNX 160715P00016000 P 07/15/16 16.0 2.70 2.84
CNX 160715P00017000 P 07/15/16 17.0 3.45 3.65
CNX 160715P00018000 P 07/15/16 18.0 4.15 4.40
CNX 160715P00019000 P 07/15/16 19.0 4.95 5.30
CNX 160715P00020000 P 07/15/16 20.0 5.80 6.10
CNX 160715P00021000 P 07/15/16 21.0 6.60 7.40
CNX 160715P00022000 P 07/15/16 22.0 6.75 8.35
CNX 160715P00023000 P 07/15/16 23.0 7.65 9.35
CNX 160715P00024000 P 07/15/16 24.0 8.55 10.30
CNX 160715P00025000 P 07/15/16 25.0 9.40 11.35
CNX 161021C00001000 C 10/21/16 1.0 12.50 15.10
CNX 161021C00002000 C 10/21/16 2.0 11.65 14.50
CNX 161021C00003000 C 10/21/16 3.0 10.80 12.85
CNX 161021C00004000 C 10/21/16 4.0 9.85 12.60
CNX 161021C00005000 C 10/21/16 5.0 8.90 11.10
CNX 161021C00006000 C 10/21/16 6.0 7.70 10.00
CNX 161021C00007000 C 10/21/16 7.0 7.30 9.25
CNX 161021C00008000 C 10/21/16 8.0 6.25 7.65
CNX 161021C00009000 C 10/21/16 9.0 5.75 6.65
CNX 161021C00010000 C 10/21/16 10.0 5.20 5.65
CNX 161021C00011000 C 10/21/16 11.0 4.55 4.95
CNX 161021C00012000 C 10/21/16 12.0 3.85 4.25
CNX 161021C00013000 C 10/21/16 13.0 3.25 3.70
CNX 161021C00014000 C 10/21/16 14.0 2.79 3.20
CNX 161021C00015000 C 10/21/16 15.0 2.52 2.73
CNX 161021C00016000 C 10/21/16 16.0 1.90 2.33
CNX 161021C00017000 C 10/21/16 17.0 1.61 1.96
CNX 161021C00018000 C 10/21/16 18.0 1.58 1.68
CNX 161021C00019000 C 10/21/16 19.0 1.34 1.42
CNX 161021C00020000 C 10/21/16 20.0 1.13 1.19
CNX 161021C00021000 C 10/21/16 21.0 0.89 0.96
CNX 161021C00022000 C 10/21/16 22.0 0.81 0.85
CNX 161021C00023000 C 10/21/16 23.0 0.59 0.73
CNX 161021C00024000 C 10/21/16 24.0 0.42 0.61
CNX 161021C00025000 C 10/21/16 25.0 0.35 0.52
CNX 161021C00026000 C 10/21/16 26.0 0.36 0.51
CNX 161021C00027000 C 10/21/16 27.0 0.30 0.45
CNX 161021C00028000 C 10/21/16 28.0 0.20 0.34
CNX 161021C00029000 C 10/21/16 29.0 0.14 0.36
CNX 161021P00001000 P 10/21/16 1.0 0.00 0.06
CNX 161021P00002000 P 10/21/16 2.0 0.00 0.12
CNX 161021P00003000 P 10/21/16 3.0 0.00 0.21
CNX 161021P00004000 P 10/21/16 4.0 0.05 0.28
CNX 161021P00005000 P 10/21/16 5.0 0.08 0.35
CNX 161021P00006000 P 10/21/16 6.0 0.17 0.41
CNX 161021P00007000 P 10/21/16 7.0 0.33 0.45
CNX 161021P00008000 P 10/21/16 8.0 0.40 0.66
CNX 161021P00009000 P 10/21/16 9.0 0.56 1.01
CNX 161021P00010000 P 10/21/16 10.0 0.84 1.16
CNX 161021P00011000 P 10/21/16 11.0 1.30 1.42
CNX 161021P00012000 P 10/21/16 12.0 1.67 1.77
CNX 161021P00013000 P 10/21/16 13.0 2.07 2.21
CNX 161021P00014000 P 10/21/16 14.0 2.57 2.72
CNX 161021P00015000 P 10/21/16 15.0 3.10 3.30
CNX 161021P00016000 P 10/21/16 16.0 3.55 3.95
CNX 161021P00017000 P 10/21/16 17.0 4.25 4.60
CNX 161021P00018000 P 10/21/16 18.0 4.90 5.30
CNX 161021P00019000 P 10/21/16 19.0 5.75 6.10
CNX 161021P00020000 P 10/21/16 20.0 6.55 6.80
CNX 161021P00021000 P 10/21/16 21.0 7.30 7.60
CNX 161021P00022000 P 10/21/16 22.0 8.20 8.50
CNX 161021P00023000 P 10/21/16 23.0 9.05 9.85
CNX 161021P00024000 P 10/21/16 24.0 9.95 10.30
CNX 161021P00025000 P 10/21/16 25.0 10.70 11.65
CNX 161021P00026000 P 10/21/16 26.0 10.85 12.50
CNX 161021P00027000 P 10/21/16 27.0 10.90 13.85
CNX 161021P00028000 P 10/21/16 28.0 12.70 14.50
CNX 161021P00029000 P 10/21/16 29.0 13.50 15.35
CNX 170120C00003000 C 01/20/17 3.0 10.90 13.05
CNX 170120C00004000 C 01/20/17 4.0 9.95 12.45
CNX 170120C00005000 C 01/20/17 5.0 8.85 11.10
CNX 170120C00006000 C 01/20/17 6.0 8.20 10.60
CNX 170120C00007000 C 01/20/17 7.0 7.30 9.25
CNX 170120C00008000 C 01/20/17 8.0 6.55 7.95
CNX 170120C00009000 C 01/20/17 9.0 6.05 6.70
CNX 170120C00010000 C 01/20/17 10.0 5.65 6.00
CNX 170120C00011000 C 01/20/17 11.0 5.05 5.35
CNX 170120C00012000 C 01/20/17 12.0 4.45 4.80
CNX 170120C00013000 C 01/20/17 13.0 3.70 4.20
CNX 170120C00014000 C 01/20/17 14.0 3.35 3.70
CNX 170120C00015000 C 01/20/17 15.0 2.81 3.30
CNX 170120C00016000 C 01/20/17 16.0 2.39 2.92
CNX 170120C00017000 C 01/20/17 17.0 2.16 2.59
CNX 170120C00018000 C 01/20/17 18.0 1.82 2.26
CNX 170120C00019000 C 01/20/17 19.0 1.78 1.98
CNX 170120C00020000 C 01/20/17 20.0 1.48 1.74
CNX 170120C00021000 C 01/20/17 21.0 1.32 1.51
CNX 170120C00022000 C 01/20/17 22.0 1.16 1.34
CNX 170120C00023000 C 01/20/17 23.0 1.00 1.17
CNX 170120C00024000 C 01/20/17 24.0 0.90 1.00
CNX 170120C00025000 C 01/20/17 25.0 0.75 1.01
CNX 170120C00026000 C 01/20/17 26.0 0.49 0.78
CNX 170120C00027000 C 01/20/17 27.0 0.40 0.77
CNX 170120C00028000 C 01/20/17 28.0 0.32 0.69
CNX 170120C00029000 C 01/20/17 29.0 0.44 0.54
CNX 170120C00030000 C 01/20/17 30.0 0.35 0.55
CNX 170120C00031000 C 01/20/17 31.0 0.26 0.49
CNX 170120C00033000 C 01/20/17 33.0 0.24 0.42
CNX 170120C00035000 C 01/20/17 35.0 0.18 0.28
CNX 170120C00037000 C 01/20/17 37.0 0.08 0.24
CNX 170120C00040000 C 01/20/17 40.0 0.10 0.19
CNX 170120C00042000 C 01/20/17 42.0 0.01 0.18
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 0.11
CNX 170120C00055000 C 01/20/17 55.0 0.00 0.09
CNX 170120C00060000 C 01/20/17 60.0 0.00 0.07
CNX 170120P00003000 P 01/20/17 3.0 0.03 0.28
CNX 170120P00004000 P 01/20/17 4.0 0.09 0.39
CNX 170120P00005000 P 01/20/17 5.0 0.23 0.37
CNX 170120P00006000 P 01/20/17 6.0 0.40 0.65
CNX 170120P00007000 P 01/20/17 7.0 0.56 0.72
CNX 170120P00008000 P 01/20/17 8.0 0.84 0.95
CNX 170120P00009000 P 01/20/17 9.0 1.00 1.23
CNX 170120P00010000 P 01/20/17 10.0 1.44 1.53
CNX 170120P00011000 P 01/20/17 11.0 1.55 1.93
CNX 170120P00012000 P 01/20/17 12.0 1.90 2.36
CNX 170120P00013000 P 01/20/17 13.0 2.66 2.82
CNX 170120P00014000 P 01/20/17 14.0 3.15 3.35
CNX 170120P00015000 P 01/20/17 15.0 3.70 3.95
CNX 170120P00016000 P 01/20/17 16.0 4.30 4.65
CNX 170120P00017000 P 01/20/17 17.0 4.90 5.20
CNX 170120P00018000 P 01/20/17 18.0 5.60 5.85
CNX 170120P00019000 P 01/20/17 19.0 6.20 6.65
CNX 170120P00020000 P 01/20/17 20.0 7.10 7.35
CNX 170120P00021000 P 01/20/17 21.0 7.85 8.25
CNX 170120P00022000 P 01/20/17 22.0 8.50 9.30
CNX 170120P00023000 P 01/20/17 23.0 9.15 10.20
CNX 170120P00024000 P 01/20/17 24.0 10.00 11.15
CNX 170120P00025000 P 01/20/17 25.0 10.85 11.90
CNX 170120P00026000 P 01/20/17 26.0 11.80 12.80
CNX 170120P00027000 P 01/20/17 27.0 12.70 13.70
CNX 170120P00028000 P 01/20/17 28.0 13.65 14.65
CNX 170120P00029000 P 01/20/17 29.0 14.65 15.65
CNX 170120P00030000 P 01/20/17 30.0 14.85 16.60
CNX 170120P00031000 P 01/20/17 31.0 15.65 17.70
CNX 170120P00033000 P 01/20/17 33.0 17.50 19.45
CNX 170120P00035000 P 01/20/17 35.0 19.60 21.45
CNX 170120P00037000 P 01/20/17 37.0 21.20 23.60
CNX 170120P00040000 P 01/20/17 40.0 24.40 26.55
CNX 170120P00042000 P 01/20/17 42.0 25.80 28.35
CNX 170120P00045000 P 01/20/17 45.0 28.65 31.55
CNX 170120P00047000 P 01/20/17 47.0 30.65 33.55
CNX 170120P00050000 P 01/20/17 50.0 34.15 36.55
CNX 170120P00055000 P 01/20/17 55.0 39.10 41.65
CNX 170120P00060000 P 01/20/17 60.0 43.65 46.70
CNX 180119C00003000 C 01/19/18 3.0 10.85 13.45
CNX 180119C00005000 C 01/19/18 5.0 9.35 11.55
CNX 180119C00008000 C 01/19/18 8.0 7.35 9.20
CNX 180119C00010000 C 01/19/18 10.0 6.05 8.00
CNX 180119C00012000 C 01/19/18 12.0 5.30 6.60
CNX 180119C00015000 C 01/19/18 15.0 4.40 5.60
CNX 180119C00017000 C 01/19/18 17.0 3.60 4.20
CNX 180119C00020000 C 01/19/18 20.0 2.88 3.70
CNX 180119C00022000 C 01/19/18 22.0 2.44 3.20
CNX 180119C00025000 C 01/19/18 25.0 1.79 2.61
CNX 180119C00030000 C 01/19/18 30.0 1.17 1.63
CNX 180119P00003000 P 01/19/18 3.0 0.30 0.74
CNX 180119P00005000 P 01/19/18 5.0 0.61 1.32
CNX 180119P00008000 P 01/19/18 8.0 1.64 2.17
CNX 180119P00010000 P 01/19/18 10.0 2.43 2.92
CNX 180119P00012000 P 01/19/18 12.0 3.60 4.00
CNX 180119P00015000 P 01/19/18 15.0 4.80 5.85
CNX 180119P00017000 P 01/19/18 17.0 6.05 7.20
CNX 180119P00020000 P 01/19/18 20.0 8.10 9.40
CNX 180119P00022000 P 01/19/18 22.0 9.60 10.90
CNX 180119P00025000 P 01/19/18 25.0 11.95 13.30
CNX 180119P00030000 P 01/19/18 30.0 16.05 17.75

OPRA data is delayed 15 minutes.