Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CNX Feb 20 2010 30.00 — — — — — 16.20 17.70 — —
CNX Feb 20 2010 35.00 12.80 -3.00 -18.99 12.80 12.80 11.30 11.80 4 —
CNX Feb 20 2010 40.00 7.00 1.20 20.69 7.00 7.00 6.40 6.80 3 13
CNX Feb 20 2010 42.00 4.80 — — 4.80 4.80 4.60 5.10 2 2
CNX Feb 20 2010 43.00 3.10 0.45 16.98 3.10 3.03 3.90 4.10 14 81
CNX Feb 20 2010 44.00 3.70 1.25 51.02 3.70 3.70 3.10 3.30 15 74
CNX Feb 20 2010 45.00 2.40 0.70 41.18 2.95 2.00 2.40 2.55 29 427
CNX Feb 20 2010 46.00 2.05 0.55 36.67 2.15 1.61 1.75 1.90 15 264
CNX Feb 20 2010 47.00 1.65 0.20 13.79 1.65 1.25 1.25 1.40 44 244
CNX Feb 20 2010 48.00 1.25 0.70 127.27 1.25 1.05 0.85 0.95 30 393
CNX Feb 20 2010 49.00 0.82 0.17 26.15 0.88 0.55 0.55 0.65 319 2,427
CNX Feb 20 2010 50.00 0.45 0.15 50.00 0.51 0.35 0.30 0.40 269 2,076
CNX Feb 20 2010 55.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 2,312
CNX Feb 20 2010 60.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 1,428
CNX Feb 20 2010 65.00 0.05 — — 0.08 0.05 0.05 0.05 45 455
CNX Feb 20 2010 70.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CNX Feb 20 2010 30.00 — — — — — — 0.05 — —
CNX Feb 20 2010 35.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 30 50
CNX Feb 20 2010 40.00 0.15 -0.25 -62.50 0.15 0.15 0.10 0.20 26 651
CNX Feb 20 2010 42.00 0.25 -0.50 -66.67 0.25 0.25 0.30 0.40 8 41
CNX Feb 20 2010 43.00 0.45 -0.65 -59.09 0.45 0.34 0.45 0.50 218 424
CNX Feb 20 2010 44.00 0.55 -0.95 -63.33 0.95 0.55 0.65 0.75 38 651
CNX Feb 20 2010 45.00 1.55 -0.05 -3.13 1.55 1.25 0.90 1.00 17 599
CNX Feb 20 2010 46.00 1.35 -0.95 -41.30 1.40 1.25 1.30 1.40 12 471
CNX Feb 20 2010 47.00 1.45 -1.05 -42.00 2.15 1.45 1.75 1.90 21 1,241
CNX Feb 20 2010 48.00 2.40 -0.90 -27.27 2.40 2.15 2.30 2.50 35 537
CNX Feb 20 2010 49.00 2.90 -1.62 -35.84 2.90 2.90 3.00 3.20 17 467
CNX Feb 20 2010 50.00 3.30 -1.60 -32.65 3.70 3.30 3.70 3.90 162 4,265
CNX Feb 20 2010 55.00 9.60 0.60 6.67 9.75 9.60 8.20 8.80 11 924
CNX Feb 20 2010 60.00 9.30 0.80 9.41 9.30 9.30 12.30 13.80 8 35
CNX Feb 20 2010 65.00 14.90 5.20 53.61 14.90 14.90 17.30 18.90 10 12
CNX Feb 20 2010 70.00 — — — — — 22.20 23.90 — —
Return to Top