$36.01 0.00 (0.00%) Consol Energy Inc - NYSE

Oct. 29, 2014 | 04:00 PM
Last Trade: 36.01
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 36.01
Open: 36.04
Bid: 32.93
Ask: 39.12
Options:

Call Options: CNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CNX1422K27 8.40 0.00 8.40 665.0 9.50 640.0 0.0 0
28.00 CNX1422K28 7.74 0.34 7.40 671.0 8.45 824.0 6.0 6
29.00 CNX1422K29 6.45 0.00 6.45 364.0 7.45 567.0 0.0 0
30.00 CNX1422K30 3.45 -2.00 5.45 690.0 6.45 744.0 5.0 5
31.00 CNX1422K31 2.68 -1.77 4.45 664.0 5.50 866.0 10.0 54
32.00 CNX1422K32 2.86 -0.64 3.50 669.0 4.50 858.0 4.0 75
33.00 CNX1422K33 3.10 0.00 3.00 561.0 3.35 509.0 2.0 227
34.00 CNX1422K34 2.42 0.15 2.27 595.0 2.45 533.0 37.0 3,731
35.00 CNX1422K35 1.64 0.00 1.58 166.0 1.70 519.0 29.0 376
36.00 CNX1422K36 0.95 0.00 0.98 50.0 1.05 162.0 36.0 1,396
37.00 CNX1422K37 0.55 0.00 0.56 231.0 0.62 212.0 38.0 1,500
38.00 CNX1422K38 0.30 0.00 0.29 82.0 0.30 1.0 11.0 418
39.00 CNX1422K39 0.09 -0.01 0.10 597.0 0.20 747.0 401.0 291
40.00 CNX1422K40 0.08 0.05 0.03 667.0 0.12 624.0 246.0 158
41.00 CNX1422K41 0.05 0.04 0.01 10.0 0.07 349.0 17.0 37
42.00 CNX1422K42 0.06 0.01 0.01 10.0 0.05 84.0 1.0 7
43.00 CNX1422K43 0.12 0.08 0.01 54.0 0.04 31.0 6.0 6
44.00 CNX1422K44 0.04 0.00 0.01 23.0 0.04 168.0 0.0 0
45.00 CNX1422K45 0.08 0.04 0.01 228.0 0.04 347.0 4.0 4
46.00 CNX1422K46 0.06 0.03 0.01 200.0 0.03 57.0 10.0 10

Put Options: CNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CNX1422W27 0.21 0.20 0.01 340.0 0.10 976.0 35.0 35
28.00 CNX1422W28 0.21 0.20 0.01 585.0 0.13 1071.0 4.0 2
29.00 CNX1422W29 0.07 0.00 0.03 21.0 0.14 1317.0 20.0 228
30.00 CNX1422W30 0.55 0.50 0.05 574.0 0.15 1370.0 5.0 66
31.00 CNX1422W31 0.30 0.24 0.06 836.0 0.17 1463.0 6.0 222
32.00 CNX1422W32 0.40 0.30 0.10 966.0 0.21 1540.0 371.0 864
33.00 CNX1422W33 0.22 0.00 0.19 527.0 0.26 483.0 6.0 1,163
34.00 CNX1422W34 0.41 0.00 0.34 587.0 0.44 790.0 49.0 264
35.00 CNX1422W35 0.71 0.00 0.59 540.0 0.71 960.0 96.0 485
36.00 CNX1422W36 0.95 0.00 0.98 472.0 1.08 121.0 47.0 2,142
37.00 CNX1422W37 1.85 0.32 1.53 474.0 1.71 928.0 200.0 106
38.00 CNX1422W38 2.94 0.69 2.25 347.0 2.40 303.0 50.0 77
39.00 CNX1422W39 3.13 0.27 2.86 736.0 3.45 716.0 1.0 1
40.00 CNX1422W40 5.55 1.85 3.70 564.0 4.75 582.0 5.0 22
41.00 CNX1422W41 4.65 0.00 4.65 311.0 5.70 686.0 0.0 0
42.00 CNX1422W42 5.05 -0.60 5.65 587.0 6.70 762.0 8.0 8
43.00 CNX1422W43 6.60 0.00 6.60 329.0 7.70 682.0 0.0 0
44.00 CNX1422W44 7.60 0.00 7.60 305.0 8.70 668.0 0.0 0
45.00 CNX1422W45 8.60 0.00 8.60 327.0 9.70 669.0 0.0 0
46.00 CNX1422W46 8.30 0.00 8.30 787.0 11.50 691.0 0.0 0