CNX: Consol Energy Inc - Options Chain

Enter Ticker:

CONSOL ENERGY INC  CNX (NYSE)

Last 46.00 Change  -1.55 Volume  4,207,921 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'CNX' Symbol Expiration Strike Last Open High Low Change Volume CNXLG 12/2009 35.0000 11.00 10.90 11.00 10.90 -2.50 19 SDFLB 12/2009 39.0000 9.88 0.00 0.00 0.00 0.00 0 SDFLH 12/2009 40.0000 9.70 0.00 0.00 0.00 0.00 0 SDFLQ 12/2009 41.0000 4.70 0.00 0.00 0.00 0.00 0 SDFLP 12/2009 42.0000 6.21 0.00 0.00 0.00 0.00 0 SDFLE 12/2009 43.0000 3.80 4.60 4.60 3.80 -3.80 11 SDFLG 12/2009 44.0000 3.40 3.40 3.40 3.40 -1.30 18 SDFLI 12/2009 45.0000 2.85 2.50 2.85 2.45 -0.98 414 SDFLF 12/2009 46.0000 2.35 2.75 2.80 2.05 -1.15 149 SDFLV 12/2009 47.0000 1.95 1.91 1.95 1.60 -0.76 67 SDFLW 12/2009 48.0000 1.45 1.35 1.54 1.30 -0.80 533 SDFLX 12/2009 49.0000 1.05 1.05 1.05 1.00 -0.76 55 SDFLJ 12/2009 50.0000 0.85 1.00 1.00 0.70 -0.55 49 SDFLK 12/2009 55.0000 0.20 0.20 0.20 0.20 -0.20 5 SDFLL 12/2009 60.0000 0.30 0.00 0.00 0.00 0.00 0 SDFLM 12/2009 65.0000 0.45 0.00 0.00 0.00 0.00 0 SDFLN 12/2009 70.0000 0.00 0.00 0.00 0.00 0.00 0 SDFLO 12/2009 75.0000 0.00 0.00 0.00 0.00 0.00 0 CNXAV 01/2010 12.5000 38.30 0.00 0.00 0.00 0.00 0 CNXAC 01/2010 15.0000 33.70 0.00 0.00 0.00 0.00 0 CNXAW 01/2010 17.5000 21.10 0.00 0.00 0.00 0.00 0 CNXAD 01/2010 20.0000 28.70 0.00 0.00 0.00 0.00 0 CNXAX 01/2010 22.5000 22.50 0.00 0.00 0.00 0.00 0 CNXAE 01/2010 25.0000 23.20 0.00 0.00 0.00 0.00 0 CNXAY 01/2010 29.0000 11.10 0.00 0.00 0.00 0.00 0 CNXAF 01/2010 30.0000 19.90 0.00 0.00 0.00 0.00 0 CNXAA 01/2010 31.0000 16.50 0.00 0.00 0.00 0.00 0 CNXAB 01/2010 32.0000 16.31 0.00 0.00 0.00 0.00 0 CNXAJ 01/2010 33.0000 16.93 0.00 0.00 0.00 0.00 0 CNXAK 01/2010 34.0000 10.00 0.00 0.00 0.00 0.00 0 CNXAG 01/2010 35.0000 9.20 0.00 0.00 0.00 0.00 0 CNXAL 01/2010 36.0000 11.64 0.00 0.00 0.00 0.00 0 CNXAM 01/2010 37.0000 11.54 0.00 0.00 0.00 0.00 0 SDFAA 01/2010 38.0000 11.50 0.00 0.00 0.00 0.00 0 SDFAB 01/2010 39.0000 7.60 7.60 7.60 7.60 0.70 10 SDFAH 01/2010 40.0000 11.16 0.00 0.00 0.00 0.00 0 SDFAQ 01/2010 41.0000 9.00 0.00 0.00 0.00 0.00 0 SDFAP 01/2010 42.0000 8.90 0.00 0.00 0.00 0.00 0 SDFAE 01/2010 43.0000 6.20 0.00 0.00 0.00 0.00 0 SDFAG 01/2010 44.0000 4.60 4.00 4.60 4.00 -1.20 50 SDFAI 01/2010 45.0000 3.75 3.70 3.80 3.70 -1.35 11 SDFAF 01/2010 46.0000 3.70 3.70 3.70 3.66 -0.80 19 SDFAV 01/2010 47.0000 3.00 3.60 3.60 3.00 -2.00 5 SDFAW 01/2010 48.0000 2.55 2.45 2.59 2.20 -0.65 1006 SDFAX 01/2010 49.0000 3.10 0.00 0.00 0.00 0.00 0 SDFAJ 01/2010 50.0000 1.85 2.01 2.01 1.60 -0.69 139 SDFAK 01/2010 55.0000 0.65 0.70 0.70 0.65 -0.39 13 SDFAL 01/2010 60.0000 0.25 0.25 0.25 0.25 -0.10 10 SDFAM 01/2010 65.0000 0.20 0.00 0.00 0.00 0.00 0 SDFAN 01/2010 70.0000 0.05 0.00 0.00 0.00 0.00 0 SDFAO 01/2010 75.0000 0.30 0.00 0.00 0.00 0.00 0 SDFAS 01/2010 80.0000 0.05 0.00 0.00 0.00 0.00 0 SDFAR 01/2010 90.0000 0.03 0.00 0.00 0.00 0.00 0 SDFAT 01/2010 100.0000 0.05 0.00 0.00 0.00 0.00 0 SDFAC 01/2010 110.0000 0.00 0.00 0.00 0.00 0.00 0 SDFAD 01/2010 120.0000 0.00 0.00 0.00 0.00 0.00 0 SDFAY 01/2010 130.0000 0.00 0.00 0.00 0.00 0.00 0 SDFAZ 01/2010 140.0000 0.00 0.00 0.00 0.00 0.00 0 SDFAU 01/2010 150.0000 0.00 0.00 0.00 0.00 0.00 0 CODAL 01/2010 160.0000 0.00 0.00 0.00 0.00 0.00 0 CODAN 01/2010 170.0000 0.00 0.00 0.00 0.00 0.00 0 CODAP 01/2010 180.0000 0.00 0.00 0.00 0.00 0.00 0 CODAR 01/2010 190.0000 0.00 0.00 0.00 0.00 0.00 0 CODAC 01/2010 200.0000 0.00 0.00 0.00 0.00 0.00 0 CODAE 01/2010 210.0000 0.00 0.00 0.00 0.00 0.00 0 CODAG 01/2010 220.0000 0.00 0.00 0.00 0.00 0.00 0 CODAI 01/2010 230.0000 0.00 0.00 0.00 0.00 0.00 0 CODAK 01/2010 240.0000 0.00 0.00 0.00 0.00 0.00 0 CNXDD 04/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 CNXDX 04/2010 22.5000 14.90 0.00 0.00 0.00 0.00 0 CNXDE 04/2010 25.0000 20.43 0.00 0.00 0.00 0.00 0 CNXDF 04/2010 30.0000 18.70 0.00 0.00 0.00 0.00 0 CNXDG 04/2010 35.0000 15.50 0.00 0.00 0.00 0.00 0 CNXDL 04/2010 36.0000 16.50 0.00 0.00 0.00 0.00 0 CNXDM 04/2010 37.0000 11.20 11.20 11.20 11.20 -3.40 2 SDFDA 04/2010 38.0000 10.40 0.00 0.00 0.00 0.00 0 SDFDB 04/2010 39.0000 0.00 0.00 0.00 0.00 0.00 0 SDFDH 04/2010 40.0000 12.00 0.00 0.00 0.00 0.00 0 SDFDQ 04/2010 41.0000 8.10 8.10 8.10 8.10 -2.90 4 SDFDP 04/2010 42.0000 9.00 0.00 0.00 0.00 0.00 0 SDFDE 04/2010 43.0000 7.80 0.00 0.00 0.00 0.00 0 SDFDG 04/2010 44.0000 5.40 0.00 0.00 0.00 0.00 0 SDFDI 04/2010 45.0000 6.20 6.90 6.90 5.80 -2.34 24 SDFDF 04/2010 46.0000 6.60 0.00 0.00 0.00 0.00 0 SDFDV 04/2010 47.0000 5.90 0.00 0.00 0.00 0.00 0 SDFDW 04/2010 48.0000 5.00 4.50 5.00 4.50 -1.80 401 SDFDX 04/2010 49.0000 5.40 0.00 0.00 0.00 0.00 0 SDFDJ 04/2010 50.0000 4.00 4.00 4.00 4.00 -1.30 17 SDFDK 04/2010 55.0000 2.40 3.00 3.00 2.40 -0.70 5 SDFDL 04/2010 60.0000 1.70 1.70 1.70 1.70 -0.30 10 SDFDM 04/2010 65.0000 1.59 0.00 0.00 0.00 0.00 0 SDFDN 04/2010 70.0000 0.65 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for CNX
Back to Top