Consol Energy Inc $41.09

up +0.38


24/7/2014 11:50 AM  |  NYSE : CNX  
Industries : Energy / Independent Oil & Gas
Last Trade: 41.09
Trade Time: Jul 24 11:50 AM Eastern Daylight Time
Change: 0.38 (0.93 %)
Prev Close: 40.71
Open: 40.71
Bid: 41.08
Ask: 41.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CNX Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: CNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CNX1416H35 5.70 0.00 5.50 373.0 6.20 511.0 4.0 10
36.00 CNX1416H36 4.20 0.00 4.60 371.0 5.25 486.0 0.0 0
37.00 CNX1416H37 4.75 1.30 3.65 393.0 4.30 499.0 10.0 10
38.00 CNX1416H38 3.75 0.91 3.05 659.0 3.35 842.0 12.0 12
39.00 CNX1416H39 2.35 0.25 2.29 95.0 2.44 816.0 5.0 5
40.00 CNX1416H40 1.67 0.37 1.59 25.0 1.72 951.0 9.0 89
41.00 CNX1416H41 1.13 0.32 1.05 5.0 1.07 15.0 2106.0 432
42.00 CNX1416H42 0.66 0.17 0.62 120.0 0.69 695.0 60.0 2,028
43.00 CNX1416H43 0.25 0.00 0.34 33.0 0.41 1332.0 22.0 1,359
44.00 CNX1416H44 0.20 0.08 0.16 690.0 0.22 945.0 2.0 1,322
45.00 CNX1416H45 0.08 0.00 0.07 516.0 0.13 675.0 5.0 1,498
46.00 CNX1416H46 0.04 0.02 0.03 10.0 0.09 664.0 2.0 569
47.00 CNX1416H47 0.08 0.07 0.01 522.0 0.07 605.0 9.0 350
48.00 CNX1416H48 0.10 0.09 0.01 74.0 0.07 622.0 9.0 111
49.00 CNX1416H49 0.02 0.01 0.01 68.0 0.06 207.0 2.0 260
50.00 CNX1416H50 0.03 0.02 0.01 10.0 0.05 10.0 1.0 35
55.00 CNX1416H55 0.04 0.00 0.01 464.0 0.04 76.0 0.0 0
60.00 CNX1416H60 0.03 0.00 0.03 452.0 0.03 41.0 0.0 0
65.00 CNX1416H65 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0
70.00 CNX1416H70 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0

Put Options: CNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CNX1416T35 0.05 0.03 0.02 586.0 0.11 1000.0 5.0 7
36.00 CNX1416T36 0.10 0.00 0.05 603.0 0.13 1192.0 5.0 7
37.00 CNX1416T37 0.16 0.03 0.10 625.0 0.20 1325.0 10.0 10
38.00 CNX1416T38 0.25 0.01 0.19 708.0 0.26 821.0 10.0 77
39.00 CNX1416T39 0.51 0.00 0.36 647.0 0.47 30.0 42.0 242
40.00 CNX1416T40 0.67 -0.10 0.65 299.0 0.70 105.0 46.0 1,955
41.00 CNX1416T41 1.11 -0.27 1.11 126.0 1.15 35.0 163.0 964
42.00 CNX1416T42 1.70 -0.14 1.67 307.0 1.74 49.0 3.0 1,604
43.00 CNX1416T43 2.46 -0.13 2.40 47.0 2.50 802.0 20.0 566
44.00 CNX1416T44 2.89 -0.56 3.05 852.0 3.50 890.0 1.0 808
45.00 CNX1416T45 4.20 -0.10 3.95 265.0 4.60 582.0 3.0 3,946
46.00 CNX1416T46 1.74 -3.51 4.90 226.0 5.60 603.0 11.0 628
47.00 CNX1416T47 4.88 -1.32 5.90 222.0 6.60 581.0 1.0 72
48.00 CNX1416T48 2.98 -4.22 6.90 263.0 7.60 598.0 12.0 21
49.00 CNX1416T49 8.20 0.00 7.90 161.0 8.60 558.0 0.0 0
50.00 CNX1416T50 8.70 -0.45 8.90 209.0 9.60 557.0 2.0 12
55.00 CNX1416T55 13.00 0.00 12.70 588.0 16.00 597.0 0.0 0
60.00 CNX1416T60 18.00 0.00 17.55 283.0 20.65 292.0 0.0 0
65.00 CNX1416T65 23.60 0.00 22.60 126.0 25.70 263.0 0.0 0
70.00 CNX1416T70 28.85 0.00 27.55 127.0 30.80 246.0 0.0 0
Trading Center