Consol Energy Inc $39.87

down -0.45


30/7/2014 04:02 PM  |  NYSE : CNX  
Industries : Energy / Independent Oil & Gas
Last Trade: 39.87
Trade Time: Jul 30 04:02 PM Eastern Daylight Time
Change: -0.45 (-1.12 %)
Prev Close: 40.32
Open: 40.50
Bid: 39.86
Ask: 39.87
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 12%
Options:

Call Options: CNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 CNX1416H33 7.10 0.00 6.50 1072.0 7.00 445.0 0.0 0
34.00 CNX1416H34 6.10 0.00 5.45 614.0 6.00 327.0 0.0 0
35.00 CNX1416H35 5.00 -0.65 4.50 872.0 5.00 106.0 4.0 20
36.00 CNX1416H36 4.10 0.00 3.50 430.0 4.00 64.0 0.0 0
37.00 CNX1416H37 4.75 1.60 2.67 1309.0 3.05 100.0 10.0 10
38.00 CNX1416H38 2.40 0.29 1.96 845.0 2.11 58.0 2.0 14
39.00 CNX1416H39 1.56 -0.24 1.27 140.0 1.33 47.0 1.0 41
40.00 CNX1416H40 0.82 -0.25 0.70 94.0 0.75 153.0 106.0 598
41.00 CNX1416H41 0.40 -0.22 0.34 166.0 0.38 254.0 84.0 1,370
42.00 CNX1416H42 0.20 -0.09 0.16 26.0 0.19 348.0 47.0 2,160
43.00 CNX1416H43 0.11 0.00 0.05 375.0 0.11 700.0 10.0 1,363
44.00 CNX1416H44 0.03 -0.04 0.02 123.0 0.07 647.0 60.0 1,293
45.00 CNX1416H45 0.05 0.00 0.01 290.0 0.05 502.0 3.0 1,475
46.00 CNX1416H46 0.03 0.02 0.01 53.0 0.05 502.0 11.0 568
47.00 CNX1416H47 0.08 0.05 0.01 10.0 0.04 522.0 1.0 351
48.00 CNX1416H48 0.02 0.01 0.01 10.0 0.04 502.0 1.0 110
49.00 CNX1416H49 0.02 0.01 0.01 10.0 0.04 503.0 31.0 229
50.00 CNX1416H50 0.02 0.01 0.01 27.0 0.04 503.0 1.0 34
55.00 CNX1416H55 0.03 0.00 0.01 464.0 0.03 41.0 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 63.0 0.0 0
70.00 CNX1416H70 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0

Put Options: CNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 CNX1416T33 0.01 0.00 0.01 41.0 0.07 537.0 0.0 0
34.00 CNX1416T34 0.01 0.00 0.01 50.0 0.08 540.0 0.0 0
35.00 CNX1416T35 0.04 0.02 0.01 441.0 0.06 508.0 6.0 8
36.00 CNX1416T36 0.05 0.00 0.03 712.0 0.10 821.0 1.0 7
37.00 CNX1416T37 0.12 0.02 0.07 787.0 0.16 980.0 1.0 89
38.00 CNX1416T38 0.29 0.09 0.21 252.0 0.26 862.0 38.0 113
39.00 CNX1416T39 0.59 0.30 0.45 27.0 0.53 53.0 117.0 610
40.00 CNX1416T40 0.82 0.30 0.86 147.0 0.93 852.0 134.0 2,495
41.00 CNX1416T41 1.39 -0.11 1.50 92.0 1.68 945.0 32.0 1,228
42.00 CNX1416T42 1.76 -0.14 2.29 178.0 2.49 705.0 2.0 1,606
43.00 CNX1416T43 2.46 -0.21 2.99 559.0 3.45 565.0 20.0 566
44.00 CNX1416T44 2.89 -0.31 3.90 1143.0 4.45 740.0 1.0 808
45.00 CNX1416T45 5.00 0.65 4.85 1072.0 5.40 655.0 10.0 3,946
46.00 CNX1416T46 2.26 -2.89 5.85 922.0 6.70 802.0 93.0 628
47.00 CNX1416T47 4.88 -1.27 6.85 1020.0 7.60 810.0 1.0 72
48.00 CNX1416T48 2.98 -4.17 7.10 626.0 8.85 505.0 12.0 21
49.00 CNX1416T49 8.15 0.00 6.95 759.0 11.15 571.0 0.0 0
50.00 CNX1416T50 8.70 -0.40 9.25 584.0 10.75 497.0 2.0 12
55.00 CNX1416T55 13.90 0.00 12.90 533.0 17.20 470.0 0.0 0
60.00 CNX1416T60 17.95 0.00 17.85 253.0 22.10 673.0 0.0 0
65.00 CNX1416T65 22.85 0.00 22.80 42.0 27.20 520.0 0.0 0
70.00 CNX1416T70 29.05 0.00 27.85 353.0 32.10 384.0 0.0 0
Trading Center