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 (2017-01-06)Premium Content

Consol Energy Inc (CNX)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 170421C00006000 C 04/21/17 6.0 9.45 10.25
CNX 170421C00007000 C 04/21/17 7.0 8.45 9.35
CNX 170421C00008000 C 04/21/17 8.0 7.50 8.25
CNX 170421C00009000 C 04/21/17 9.0 6.50 7.25
CNX 170421C00010000 C 04/21/17 10.0 5.50 6.20
CNX 170421C00011000 C 04/21/17 11.0 4.50 5.20
CNX 170421C00012000 C 04/21/17 12.0 3.55 4.20
CNX 170421C00013000 C 04/21/17 13.0 2.55 3.20
CNX 170421C00014000 C 04/21/17 14.0 1.69 1.94
CNX 170421C00015000 C 04/21/17 15.0 1.03 1.13
CNX 170421C00016000 C 04/21/17 16.0 0.46 0.57
CNX 170421C00017000 C 04/21/17 17.0 0.18 0.23
CNX 170421C00018000 C 04/21/17 18.0 0.04 0.13
CNX 170421C00019000 C 04/21/17 19.0 0.02 0.04
CNX 170421C00020000 C 04/21/17 20.0 0.00 0.05
CNX 170421C00021000 C 04/21/17 21.0 0.00 0.25
CNX 170421C00022000 C 04/21/17 22.0 0.00 0.23
CNX 170421C00023000 C 04/21/17 23.0 0.00 0.40
CNX 170421C00024000 C 04/21/17 24.0 0.00 0.20
CNX 170421C00025000 C 04/21/17 25.0 0.00 0.39
CNX 170421C00026000 C 04/21/17 26.0 0.00 0.39
CNX 170421C00027000 C 04/21/17 27.0 0.00 0.39
CNX 170421C00028000 C 04/21/17 28.0 0.00 0.38
CNX 170421C00029000 C 04/21/17 29.0 0.00 0.39
CNX 170421C00030000 C 04/21/17 30.0 0.00 0.39
CNX 170421C00031000 C 04/21/17 31.0 0.00 0.36
CNX 170421C00032000 C 04/21/17 32.0 0.00 0.39
CNX 170421C00033000 C 04/21/17 33.0 0.00 0.37
CNX 170421C00034000 C 04/21/17 34.0 0.00 0.40
CNX 170421C00035000 C 04/21/17 35.0 0.00 0.36
CNX 170421C00036000 C 04/21/17 36.0 0.00 0.39
CNX 170421C00037000 C 04/21/17 37.0 0.00 0.37
CNX 170421P00006000 P 04/21/17 6.0 0.00 0.39
CNX 170421P00007000 P 04/21/17 7.0 0.00 0.39
CNX 170421P00008000 P 04/21/17 8.0 0.00 0.37
CNX 170421P00009000 P 04/21/17 9.0 0.00 0.38
CNX 170421P00010000 P 04/21/17 10.0 0.00 0.40
CNX 170421P00011000 P 04/21/17 11.0 0.00 0.40
CNX 170421P00012000 P 04/21/17 12.0 0.00 0.38
CNX 170421P00013000 P 04/21/17 13.0 0.05 0.30
CNX 170421P00014000 P 04/21/17 14.0 0.13 0.17
CNX 170421P00015000 P 04/21/17 15.0 0.33 0.39
CNX 170421P00016000 P 04/21/17 16.0 0.75 0.83
CNX 170421P00017000 P 04/21/17 17.0 1.44 1.55
CNX 170421P00018000 P 04/21/17 18.0 1.92 2.52
CNX 170421P00019000 P 04/21/17 19.0 2.91 3.50
CNX 170421P00020000 P 04/21/17 20.0 3.80 4.50
CNX 170421P00021000 P 04/21/17 21.0 4.80 5.50
CNX 170421P00022000 P 04/21/17 22.0 5.45 6.45
CNX 170421P00023000 P 04/21/17 23.0 6.75 7.45
CNX 170421P00024000 P 04/21/17 24.0 7.75 8.50
CNX 170421P00025000 P 04/21/17 25.0 8.75 9.50
CNX 170421P00026000 P 04/21/17 26.0 9.75 10.50
CNX 170421P00027000 P 04/21/17 27.0 10.70 11.50
CNX 170421P00028000 P 04/21/17 28.0 11.75 12.50
CNX 170421P00029000 P 04/21/17 29.0 12.75 13.50
CNX 170421P00030000 P 04/21/17 30.0 13.75 14.50
CNX 170421P00031000 P 04/21/17 31.0 14.75 15.50
CNX 170421P00032000 P 04/21/17 32.0 15.80 16.50
CNX 170421P00033000 P 04/21/17 33.0 16.75 17.50
CNX 170421P00034000 P 04/21/17 34.0 17.75 18.50
CNX 170421P00035000 P 04/21/17 35.0 18.75 19.50
CNX 170421P00036000 P 04/21/17 36.0 19.75 20.50
CNX 170421P00037000 P 04/21/17 37.0 20.75 21.50
CNX 170519C00007000 C 05/19/17 7.0 8.45 9.20
CNX 170519C00008000 C 05/19/17 8.0 7.50 8.20
CNX 170519C00009000 C 05/19/17 9.0 6.50 7.25
CNX 170519C00010000 C 05/19/17 10.0 5.50 6.25
CNX 170519C00011000 C 05/19/17 11.0 4.55 5.20
CNX 170519C00012000 C 05/19/17 12.0 3.60 4.35
CNX 170519C00013000 C 05/19/17 13.0 2.76 3.30
CNX 170519C00014000 C 05/19/17 14.0 2.00 2.52
CNX 170519C00015000 C 05/19/17 15.0 1.39 1.62
CNX 170519C00016000 C 05/19/17 16.0 0.88 1.02
CNX 170519C00017000 C 05/19/17 17.0 0.49 0.63
CNX 170519C00018000 C 05/19/17 18.0 0.26 0.37
CNX 170519C00019000 C 05/19/17 19.0 0.11 0.21
CNX 170519C00020000 C 05/19/17 20.0 0.02 0.43
CNX 170519C00021000 C 05/19/17 21.0 0.00 0.44
CNX 170519C00022000 C 05/19/17 22.0 0.00 0.31
CNX 170519C00023000 C 05/19/17 23.0 0.00 0.28
CNX 170519P00007000 P 05/19/17 7.0 0.00 0.14
CNX 170519P00008000 P 05/19/17 8.0 0.00 0.23
CNX 170519P00009000 P 05/19/17 9.0 0.00 0.31
CNX 170519P00010000 P 05/19/17 10.0 0.01 0.39
CNX 170519P00011000 P 05/19/17 11.0 0.01 0.48
CNX 170519P00012000 P 05/19/17 12.0 0.06 0.42
CNX 170519P00013000 P 05/19/17 13.0 0.20 0.29
CNX 170519P00014000 P 05/19/17 14.0 0.37 0.48
CNX 170519P00015000 P 05/19/17 15.0 0.66 0.77
CNX 170519P00016000 P 05/19/17 16.0 1.16 1.30
CNX 170519P00017000 P 05/19/17 17.0 1.77 1.91
CNX 170519P00018000 P 05/19/17 18.0 2.30 2.64
CNX 170519P00019000 P 05/19/17 19.0 3.15 3.65
CNX 170519P00020000 P 05/19/17 20.0 3.90 4.60
CNX 170519P00021000 P 05/19/17 21.0 4.80 5.60
CNX 170519P00022000 P 05/19/17 22.0 5.85 6.55
CNX 170519P00023000 P 05/19/17 23.0 6.90 7.55
CNX 170721C00008000 C 07/21/17 8.0 7.45 8.30
CNX 170721C00009000 C 07/21/17 9.0 6.50 7.35
CNX 170721C00010000 C 07/21/17 10.0 5.55 6.35
CNX 170721C00011000 C 07/21/17 11.0 4.65 5.45
CNX 170721C00012000 C 07/21/17 12.0 3.80 4.50
CNX 170721C00013000 C 07/21/17 13.0 2.98 3.35
CNX 170721C00014000 C 07/21/17 14.0 2.40 2.65
CNX 170721C00015000 C 07/21/17 15.0 1.82 2.04
CNX 170721C00016000 C 07/21/17 16.0 1.32 1.52
CNX 170721C00017000 C 07/21/17 17.0 0.90 1.06
CNX 170721C00018000 C 07/21/17 18.0 0.59 0.81
CNX 170721C00019000 C 07/21/17 19.0 0.39 0.60
CNX 170721C00020000 C 07/21/17 20.0 0.27 0.38
CNX 170721C00021000 C 07/21/17 21.0 0.14 0.42
CNX 170721C00022000 C 07/21/17 22.0 0.08 0.46
CNX 170721C00023000 C 07/21/17 23.0 0.05 0.33
CNX 170721C00024000 C 07/21/17 24.0 0.05 0.29
CNX 170721C00025000 C 07/21/17 25.0 0.01 0.24
CNX 170721C00026000 C 07/21/17 26.0 0.02 0.19
CNX 170721C00027000 C 07/21/17 27.0 0.01 0.17
CNX 170721C00028000 C 07/21/17 28.0 0.00 0.15
CNX 170721C00029000 C 07/21/17 29.0 0.00 0.14
CNX 170721C00030000 C 07/21/17 30.0 0.00 0.12
CNX 170721C00031000 C 07/21/17 31.0 0.00 0.10
CNX 170721C00032000 C 07/21/17 32.0 0.00 0.10
CNX 170721C00033000 C 07/21/17 33.0 0.00 0.10
CNX 170721C00034000 C 07/21/17 34.0 0.00 0.09
CNX 170721C00035000 C 07/21/17 35.0 0.00 0.09
CNX 170721C00036000 C 07/21/17 36.0 0.00 0.07
CNX 170721C00037000 C 07/21/17 37.0 0.00 0.07
CNX 170721C00038000 C 07/21/17 38.0 0.00 0.07
CNX 170721P00008000 P 07/21/17 8.0 0.00 0.25
CNX 170721P00009000 P 07/21/17 9.0 0.00 0.31
CNX 170721P00010000 P 07/21/17 10.0 0.05 0.32
CNX 170721P00011000 P 07/21/17 11.0 0.15 0.41
CNX 170721P00012000 P 07/21/17 12.0 0.29 0.37
CNX 170721P00013000 P 07/21/17 13.0 0.49 0.55
CNX 170721P00014000 P 07/21/17 14.0 0.74 0.81
CNX 170721P00015000 P 07/21/17 15.0 1.05 1.19
CNX 170721P00016000 P 07/21/17 16.0 1.57 1.66
CNX 170721P00017000 P 07/21/17 17.0 2.13 2.26
CNX 170721P00018000 P 07/21/17 18.0 2.78 2.99
CNX 170721P00019000 P 07/21/17 19.0 3.45 3.85
CNX 170721P00020000 P 07/21/17 20.0 4.15 4.65
CNX 170721P00021000 P 07/21/17 21.0 5.00 5.75
CNX 170721P00022000 P 07/21/17 22.0 5.95 6.70
CNX 170721P00023000 P 07/21/17 23.0 6.90 7.65
CNX 170721P00024000 P 07/21/17 24.0 7.85 8.65
CNX 170721P00025000 P 07/21/17 25.0 8.85 9.60
CNX 170721P00026000 P 07/21/17 26.0 9.85 10.60
CNX 170721P00027000 P 07/21/17 27.0 10.85 11.60
CNX 170721P00028000 P 07/21/17 28.0 11.75 12.60
CNX 170721P00029000 P 07/21/17 29.0 12.75 13.60
CNX 170721P00030000 P 07/21/17 30.0 13.75 14.60
CNX 170721P00031000 P 07/21/17 31.0 14.70 16.25
CNX 170721P00032000 P 07/21/17 32.0 15.70 16.60
CNX 170721P00033000 P 07/21/17 33.0 16.45 17.60
CNX 170721P00034000 P 07/21/17 34.0 17.60 19.85
CNX 170721P00035000 P 07/21/17 35.0 18.55 19.60
CNX 170721P00036000 P 07/21/17 36.0 19.45 20.60
CNX 170721P00037000 P 07/21/17 37.0 20.50 21.60
CNX 170721P00038000 P 07/21/17 38.0 21.75 22.60
CNX 171020C00008000 C 10/20/17 8.0 7.50 8.45
CNX 171020C00009000 C 10/20/17 9.0 6.60 7.55
CNX 171020C00010000 C 10/20/17 10.0 5.70 6.55
CNX 171020C00011000 C 10/20/17 11.0 5.00 5.70
CNX 171020C00012000 C 10/20/17 12.0 4.15 5.05
CNX 171020C00013000 C 10/20/17 13.0 3.45 4.05
CNX 171020C00014000 C 10/20/17 14.0 2.99 3.30
CNX 171020C00015000 C 10/20/17 15.0 2.40 2.68
CNX 171020C00016000 C 10/20/17 16.0 1.85 2.27
CNX 171020C00017000 C 10/20/17 17.0 1.43 1.77
CNX 171020C00018000 C 10/20/17 18.0 1.09 1.41
CNX 171020C00019000 C 10/20/17 19.0 0.88 1.16
CNX 171020C00020000 C 10/20/17 20.0 0.63 0.90
CNX 171020C00021000 C 10/20/17 21.0 0.48 0.72
CNX 171020C00022000 C 10/20/17 22.0 0.36 0.50
CNX 171020C00023000 C 10/20/17 23.0 0.13 0.47
CNX 171020C00024000 C 10/20/17 24.0 0.20 0.45
CNX 171020C00025000 C 10/20/17 25.0 0.13 0.47
CNX 171020C00026000 C 10/20/17 26.0 0.07 0.46
CNX 171020C00027000 C 10/20/17 27.0 0.06 0.42
CNX 171020C00028000 C 10/20/17 28.0 0.01 0.36
CNX 171020P00008000 P 10/20/17 8.0 0.03 0.45
CNX 171020P00009000 P 10/20/17 9.0 0.18 0.42
CNX 171020P00010000 P 10/20/17 10.0 0.22 0.47
CNX 171020P00011000 P 10/20/17 11.0 0.40 0.52
CNX 171020P00012000 P 10/20/17 12.0 0.59 0.72
CNX 171020P00013000 P 10/20/17 13.0 0.83 1.14
CNX 171020P00014000 P 10/20/17 14.0 1.14 1.36
CNX 171020P00015000 P 10/20/17 15.0 1.54 1.73
CNX 171020P00016000 P 10/20/17 16.0 2.03 2.41
CNX 171020P00017000 P 10/20/17 17.0 2.61 2.97
CNX 171020P00018000 P 10/20/17 18.0 3.25 3.50
CNX 171020P00019000 P 10/20/17 19.0 3.95 4.25
CNX 171020P00020000 P 10/20/17 20.0 4.60 5.05
CNX 171020P00021000 P 10/20/17 21.0 5.45 6.10
CNX 171020P00022000 P 10/20/17 22.0 6.35 6.90
CNX 171020P00023000 P 10/20/17 23.0 7.10 7.90
CNX 171020P00024000 P 10/20/17 24.0 8.05 8.85
CNX 171020P00025000 P 10/20/17 25.0 8.95 9.80
CNX 171020P00026000 P 10/20/17 26.0 9.95 10.75
CNX 171020P00027000 P 10/20/17 27.0 10.90 11.75
CNX 171020P00028000 P 10/20/17 28.0 11.90 12.70
CNX 180119C00003000 C 01/19/18 3.0 12.55 13.20
CNX 180119C00005000 C 01/19/18 5.0 10.40 11.30
CNX 180119C00008000 C 01/19/18 8.0 7.65 8.55
CNX 180119C00010000 C 01/19/18 10.0 6.00 6.80
CNX 180119C00012000 C 01/19/18 12.0 4.65 5.25
CNX 180119C00015000 C 01/19/18 15.0 2.88 3.35
CNX 180119C00017000 C 01/19/18 17.0 1.93 2.32
CNX 180119C00020000 C 01/19/18 20.0 1.02 1.37
CNX 180119C00022000 C 01/19/18 22.0 0.75 1.03
CNX 180119C00025000 C 01/19/18 25.0 0.21 0.56
CNX 180119C00030000 C 01/19/18 30.0 0.15 0.50
CNX 180119C00035000 C 01/19/18 35.0 0.01 0.25
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.08
CNX 180119P00005000 P 01/19/18 5.0 0.00 0.31
CNX 180119P00008000 P 01/19/18 8.0 0.11 0.69
CNX 180119P00010000 P 01/19/18 10.0 0.42 0.65
CNX 180119P00012000 P 01/19/18 12.0 0.92 1.07
CNX 180119P00015000 P 01/19/18 15.0 1.95 2.21
CNX 180119P00017000 P 01/19/18 17.0 2.97 3.40
CNX 180119P00020000 P 01/19/18 20.0 5.05 5.50
CNX 180119P00022000 P 01/19/18 22.0 6.45 7.35
CNX 180119P00025000 P 01/19/18 25.0 9.15 9.95
CNX 180119P00030000 P 01/19/18 30.0 13.85 14.80
CNX 180119P00035000 P 01/19/18 35.0 18.80 19.75
CNX 190118C00003000 C 01/18/19 3.0 12.10 13.80
CNX 190118C00005000 C 01/18/19 5.0 10.35 12.05
CNX 190118C00008000 C 01/18/19 8.0 8.00 9.65
CNX 190118C00010000 C 01/18/19 10.0 6.65 8.20
CNX 190118C00013000 C 01/18/19 13.0 4.95 6.45
CNX 190118C00015000 C 01/18/19 15.0 3.95 5.25
CNX 190118C00017000 C 01/18/19 17.0 3.25 4.40
CNX 190118C00020000 C 01/18/19 20.0 2.34 3.05
CNX 190118C00022000 C 01/18/19 22.0 2.03 2.72
CNX 190118C00025000 C 01/18/19 25.0 1.36 2.18
CNX 190118C00027000 C 01/18/19 27.0 0.86 1.84
CNX 190118C00030000 C 01/18/19 30.0 0.80 1.36
CNX 190118C00035000 C 01/18/19 35.0 0.18 0.96
CNX 190118P00003000 P 01/18/19 3.0 0.01 0.52
CNX 190118P00005000 P 01/18/19 5.0 0.08 0.98
CNX 190118P00008000 P 01/18/19 8.0 0.56 1.42
CNX 190118P00010000 P 01/18/19 10.0 1.15 1.79
CNX 190118P00013000 P 01/18/19 13.0 2.12 2.78
CNX 190118P00015000 P 01/18/19 15.0 3.05 3.70
CNX 190118P00017000 P 01/18/19 17.0 4.10 5.15
CNX 190118P00020000 P 01/18/19 20.0 5.95 7.15
CNX 190118P00022000 P 01/18/19 22.0 7.45 8.60
CNX 190118P00025000 P 01/18/19 25.0 9.60 11.15
CNX 190118P00027000 P 01/18/19 27.0 11.25 12.95
CNX 190118P00030000 P 01/18/19 30.0 14.00 15.55
CNX 190118P00035000 P 01/18/19 35.0 18.65 20.25

OPRA data is delayed 15 minutes.