$34.75 -0.03 (-0.09%) Consol Energy Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 34.75
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.09%)
Prev Close: 34.78
Open: 35.12
Bid: 31.80
Ask: 35.45
Options:

Call Options: CNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CNX1422K27 7.45 0.00 7.60 66.0 8.80 936.0 0.0 0
28.00 CNX1422K28 6.55 0.00 6.65 63.0 7.85 796.0 0.0 0
29.00 CNX1422K29 5.60 0.00 5.70 57.0 6.90 946.0 0.0 0
30.00 CNX1422K30 3.45 -1.25 4.75 326.0 5.65 1148.0 5.0 5
31.00 CNX1422K31 2.68 -1.22 3.95 159.0 4.70 1152.0 10.0 54
32.00 CNX1422K32 2.86 -0.29 3.00 440.0 3.40 777.0 4.0 75
33.00 CNX1422K33 2.50 0.00 2.28 285.0 2.54 677.0 54.0 200
34.00 CNX1422K34 2.10 0.00 1.65 142.0 1.73 54.0 1.0 3,527
35.00 CNX1422K35 1.22 -0.34 1.10 240.0 1.25 912.0 68.0 189
36.00 CNX1422K36 0.74 -0.25 0.69 279.0 0.79 208.0 260.0 333
37.00 CNX1422K37 0.56 -0.07 0.41 54.0 0.49 564.0 875.0 213
38.00 CNX1422K38 0.28 -0.17 0.23 161.0 0.30 122.0 68.0 277
39.00 CNX1422K39 0.17 -0.10 0.12 269.0 0.20 683.0 4.0 167
40.00 CNX1422K40 0.15 0.01 0.08 15.0 0.12 25.0 16.0 98
41.00 CNX1422K41 0.05 0.00 0.04 203.0 0.12 867.0 17.0 27
42.00 CNX1422K42 0.06 0.02 0.02 109.0 0.09 672.0 1.0 6
43.00 CNX1422K43 0.12 0.10 0.01 54.0 0.09 605.0 6.0 6
44.00 CNX1422K44 0.01 0.00 0.01 23.0 0.07 497.0 0.0 0
45.00 CNX1422K45 0.08 0.07 0.01 228.0 0.06 421.0 4.0 4
46.00 CNX1422K46 0.06 0.05 0.01 200.0 0.05 333.0 10.0 10

Put Options: CNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CNX1422W27 0.21 0.08 0.08 345.0 0.25 1195.0 35.0 35
28.00 CNX1422W28 0.21 0.05 0.11 235.0 0.28 1217.0 4.0 4
29.00 CNX1422W29 0.21 0.01 0.15 231.0 0.32 1270.0 5.0 203
30.00 CNX1422W30 0.55 0.27 0.14 766.0 0.39 1432.0 5.0 66
31.00 CNX1422W31 0.31 -0.14 0.29 417.0 0.47 917.0 10.0 218
32.00 CNX1422W32 0.52 -0.07 0.47 81.0 0.55 525.0 4.0 1,065
33.00 CNX1422W33 0.69 -0.14 0.69 77.0 0.76 55.0 764.0 545
34.00 CNX1422W34 1.06 -0.22 1.04 175.0 1.14 296.0 204.0 215
35.00 CNX1422W35 1.47 -0.16 1.46 604.0 1.62 444.0 14.0 103
36.00 CNX1422W36 1.79 -0.36 1.95 516.0 2.20 571.0 42.0 2,128
37.00 CNX1422W37 2.22 -0.64 2.73 83.0 2.93 638.0 32.0 62
38.00 CNX1422W38 3.75 0.20 3.50 496.0 3.75 537.0 11.0 27
39.00 CNX1422W39 3.13 -1.27 4.25 457.0 4.65 280.0 1.0 1
40.00 CNX1422W40 2.96 -1.99 4.55 452.0 5.60 62.0 5.0 22
41.00 CNX1422W41 6.05 0.00 5.40 461.0 6.55 65.0 0.0 0
42.00 CNX1422W42 5.05 -1.75 6.40 426.0 7.55 96.0 8.0 8
43.00 CNX1422W43 8.05 0.00 7.35 430.0 8.55 122.0 0.0 0
44.00 CNX1422W44 8.75 0.00 8.35 216.0 9.55 55.0 0.0 0
45.00 CNX1422W45 10.10 0.00 9.30 150.0 10.55 27.0 0.0 0
46.00 CNX1422W46 11.05 0.00 10.30 480.0 11.55 67.0 0.0 0