Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CNQ Feb 20 2010 50.00 21.70 -0.16 -0.73 21.70 21.70 15.00 15.70 2 1
CNQ Feb 20 2010 55.00 10.40 2.09 25.15 10.40 10.40 10.10 10.60 10 88
CNQ Feb 20 2010 60.00 5.70 0.50 9.62 6.00 5.70 5.50 5.80 6 103
CNQ Feb 20 2010 65.00 1.80 -0.05 -2.70 1.96 1.46 1.70 1.90 16 828
CNQ Feb 20 2010 70.00 0.21 -0.04 -16.00 0.40 0.21 0.20 0.30 195 1,366
CNQ Feb 20 2010 75.00 0.10 0.06 150.00 0.10 0.07 0.05 0.10 21 748
CNQ Feb 20 2010 80.00 0.05 — — 0.05 0.05 0.05 0.05 3 647
CNQ Feb 20 2010 85.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CNQ Feb 20 2010 50.00 0.05 -0.04 -44.44 0.05 0.05 0.05 0.05 10 100
CNQ Feb 20 2010 55.00 0.05 -0.12 -70.59 0.05 0.05 0.05 0.10 10 29
CNQ Feb 20 2010 60.00 0.30 -0.05 -14.29 0.30 0.28 0.20 0.30 16 822
CNQ Feb 20 2010 65.00 1.50 -0.25 -14.29 1.65 1.40 1.35 1.50 29 3,275
CNQ Feb 20 2010 70.00 4.50 -0.70 -13.46 4.50 4.50 4.70 5.00 1 2,843
CNQ Feb 20 2010 75.00 9.00 -1.00 -10.00 9.00 9.00 9.50 9.80 1 149
CNQ Feb 20 2010 80.00 14.70 4.00 37.38 14.70 14.70 14.30 15.00 1 31
CNQ Feb 20 2010 85.00 — — — — — 19.30 20.00 — —
Return to Top