Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cnx Resources Corporation (CNX)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 180518C00008000 C May 18, 2018 8.0 6.60 6.90
CNX 180518C00009000 C May 18, 2018 9.0 5.55 6.05
CNX 180518C00010000 C May 18, 2018 10.0 4.65 5.25
CNX 180518C00011000 C May 18, 2018 11.0 3.70 4.15
CNX 180518C00012000 C May 18, 2018 12.0 2.74 2.97
CNX 180518C00013000 C May 18, 2018 13.0 1.90 2.22
CNX 180518C00014000 C May 18, 2018 14.0 1.22 1.25
CNX 180518C00015000 C May 18, 2018 15.0 0.68 0.70
CNX 180518C00016000 C May 18, 2018 16.0 0.34 0.36
CNX 180518C00017000 C May 18, 2018 17.0 0.16 0.17
CNX 180518C00018000 C May 18, 2018 18.0 0.07 0.08
CNX 180518C00019000 C May 18, 2018 19.0 0.02 0.05
CNX 180518C00020000 C May 18, 2018 20.0 0.01 0.03
CNX 180518C00021000 C May 18, 2018 21.0 0.00 0.04
CNX 180518C00022000 C May 18, 2018 22.0 0.00 0.04
CNX 180518C00023000 C May 18, 2018 23.0 0.00 0.02
CNX 180518C00024000 C May 18, 2018 24.0 0.00 0.02
CNX 180518P00008000 P May 18, 2018 8.0 0.00 0.02
CNX 180518P00009000 P May 18, 2018 9.0 0.00 0.02
CNX 180518P00010000 P May 18, 2018 10.0 0.00 0.04
CNX 180518P00011000 P May 18, 2018 11.0 0.01 0.04
CNX 180518P00012000 P May 18, 2018 12.0 0.08 0.09
CNX 180518P00013000 P May 18, 2018 13.0 0.20 0.21
CNX 180518P00014000 P May 18, 2018 14.0 0.46 0.47
CNX 180518P00015000 P May 18, 2018 15.0 0.91 0.93
CNX 180518P00016000 P May 18, 2018 16.0 1.56 1.59
CNX 180518P00017000 P May 18, 2018 17.0 2.31 2.46
CNX 180518P00018000 P May 18, 2018 18.0 3.25 3.35
CNX 180518P00019000 P May 18, 2018 19.0 3.85 4.45
CNX 180518P00020000 P May 18, 2018 20.0 5.10 5.35
CNX 180518P00021000 P May 18, 2018 21.0 6.05 6.35
CNX 180518P00022000 P May 18, 2018 22.0 6.95 7.35
CNX 180518P00023000 P May 18, 2018 23.0 8.05 8.65
CNX 180518P00024000 P May 18, 2018 24.0 8.90 9.60
CNX 180615C00008000 C Jun 15, 2018 8.0 6.65 7.80
CNX 180615C00009000 C Jun 15, 2018 9.0 5.75 6.10
CNX 180615C00010000 C Jun 15, 2018 10.0 4.70 5.05
CNX 180615C00011000 C Jun 15, 2018 11.0 3.80 4.15
CNX 180615C00012000 C Jun 15, 2018 12.0 2.91 3.30
CNX 180615C00013000 C Jun 15, 2018 13.0 2.12 2.22
CNX 180615C00014000 C Jun 15, 2018 14.0 1.46 1.48
CNX 180615C00015000 C Jun 15, 2018 15.0 0.92 0.94
CNX 180615C00016000 C Jun 15, 2018 16.0 0.54 0.56
CNX 180615C00017000 C Jun 15, 2018 17.0 0.30 0.32
CNX 180615C00018000 C Jun 15, 2018 18.0 0.16 0.17
CNX 180615C00019000 C Jun 15, 2018 19.0 0.07 0.11
CNX 180615C00020000 C Jun 15, 2018 20.0 0.03 0.06
CNX 180615C00021000 C Jun 15, 2018 21.0 0.01 0.04
CNX 180615C00022000 C Jun 15, 2018 22.0 0.00 0.04
CNX 180615C00023000 C Jun 15, 2018 23.0 0.00 0.03
CNX 180615C00024000 C Jun 15, 2018 24.0 0.00 0.02
CNX 180615P00008000 P Jun 15, 2018 8.0 0.00 0.04
CNX 180615P00009000 P Jun 15, 2018 9.0 0.00 0.04
CNX 180615P00010000 P Jun 15, 2018 10.0 0.02 0.05
CNX 180615P00011000 P Jun 15, 2018 11.0 0.07 0.11
CNX 180615P00012000 P Jun 15, 2018 12.0 0.18 0.20
CNX 180615P00013000 P Jun 15, 2018 13.0 0.36 0.39
CNX 180615P00014000 P Jun 15, 2018 14.0 0.66 0.69
CNX 180615P00015000 P Jun 15, 2018 15.0 1.12 1.15
CNX 180615P00016000 P Jun 15, 2018 16.0 1.74 1.77
CNX 180615P00017000 P Jun 15, 2018 17.0 2.43 2.58
CNX 180615P00018000 P Jun 15, 2018 18.0 3.35 3.50
CNX 180615P00019000 P Jun 15, 2018 19.0 4.00 4.40
CNX 180615P00020000 P Jun 15, 2018 20.0 5.05 5.55
CNX 180615P00021000 P Jun 15, 2018 21.0 6.00 6.30
CNX 180615P00022000 P Jun 15, 2018 22.0 7.00 7.30
CNX 180615P00023000 P Jun 15, 2018 23.0 8.10 8.45
CNX 180615P00024000 P Jun 15, 2018 24.0 8.30 9.55
CNX 180720C00005000 C Jul 20, 2018 5.0 9.40 10.95
CNX 180720C00006000 C Jul 20, 2018 6.0 8.30 9.20
CNX 180720C00007000 C Jul 20, 2018 7.0 7.45 8.15
CNX 180720C00008000 C Jul 20, 2018 8.0 6.60 7.10
CNX 180720C00009000 C Jul 20, 2018 9.0 5.65 6.00
CNX 180720C00010000 C Jul 20, 2018 10.0 4.80 5.40
CNX 180720C00011000 C Jul 20, 2018 11.0 3.90 4.05
CNX 180720C00012000 C Jul 20, 2018 12.0 3.05 3.20
CNX 180720C00013000 C Jul 20, 2018 13.0 2.29 2.45
CNX 180720C00014000 C Jul 20, 2018 14.0 1.70 1.74
CNX 180720C00015000 C Jul 20, 2018 15.0 1.18 1.22
CNX 180720C00016000 C Jul 20, 2018 16.0 0.77 0.81
CNX 180720C00017000 C Jul 20, 2018 17.0 0.49 0.52
CNX 180720C00018000 C Jul 20, 2018 18.0 0.29 0.32
CNX 180720C00019000 C Jul 20, 2018 19.0 0.16 0.21
CNX 180720C00020000 C Jul 20, 2018 20.0 0.09 0.14
CNX 180720C00021000 C Jul 20, 2018 21.0 0.05 0.08
CNX 180720C00022000 C Jul 20, 2018 22.0 0.02 0.05
CNX 180720C00023000 C Jul 20, 2018 23.0 0.01 0.04
CNX 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
CNX 180720C00025000 C Jul 20, 2018 25.0 0.00 0.04
CNX 180720C00026000 C Jul 20, 2018 26.0 0.00 0.02
CNX 180720P00005000 P Jul 20, 2018 5.0 0.00 0.02
CNX 180720P00006000 P Jul 20, 2018 6.0 0.00 0.02
CNX 180720P00007000 P Jul 20, 2018 7.0 0.00 0.03
CNX 180720P00008000 P Jul 20, 2018 8.0 0.00 0.04
CNX 180720P00009000 P Jul 20, 2018 9.0 0.02 0.06
CNX 180720P00010000 P Jul 20, 2018 10.0 0.07 0.11
CNX 180720P00011000 P Jul 20, 2018 11.0 0.15 0.20
CNX 180720P00012000 P Jul 20, 2018 12.0 0.31 0.34
CNX 180720P00013000 P Jul 20, 2018 13.0 0.54 0.57
CNX 180720P00014000 P Jul 20, 2018 14.0 0.88 0.92
CNX 180720P00015000 P Jul 20, 2018 15.0 1.35 1.38
CNX 180720P00016000 P Jul 20, 2018 16.0 1.94 1.99
CNX 180720P00017000 P Jul 20, 2018 17.0 2.61 2.76
CNX 180720P00018000 P Jul 20, 2018 18.0 3.45 3.55
CNX 180720P00019000 P Jul 20, 2018 19.0 4.30 4.45
CNX 180720P00020000 P Jul 20, 2018 20.0 5.10 5.40
CNX 180720P00021000 P Jul 20, 2018 21.0 6.10 6.65
CNX 180720P00022000 P Jul 20, 2018 22.0 7.10 7.40
CNX 180720P00023000 P Jul 20, 2018 23.0 7.95 8.65
CNX 180720P00024000 P Jul 20, 2018 24.0 9.05 9.60
CNX 180720P00025000 P Jul 20, 2018 25.0 9.95 10.55
CNX 180720P00026000 P Jul 20, 2018 26.0 10.90 11.70
CNX 181019C00007000 C Oct 19, 2018 7.0 7.40 8.70
CNX 181019C00008000 C Oct 19, 2018 8.0 6.60 7.75
CNX 181019C00009000 C Oct 19, 2018 9.0 5.70 6.20
CNX 181019C00010000 C Oct 19, 2018 10.0 4.95 5.30
CNX 181019C00011000 C Oct 19, 2018 11.0 4.20 4.35
CNX 181019C00012000 C Oct 19, 2018 12.0 3.45 3.75
CNX 181019C00013000 C Oct 19, 2018 13.0 2.76 2.90
CNX 181019C00014000 C Oct 19, 2018 14.0 2.17 2.28
CNX 181019C00015000 C Oct 19, 2018 15.0 1.65 1.80
CNX 181019C00016000 C Oct 19, 2018 16.0 1.24 1.37
CNX 181019C00017000 C Oct 19, 2018 17.0 0.91 1.04
CNX 181019C00018000 C Oct 19, 2018 18.0 0.65 0.74
CNX 181019C00019000 C Oct 19, 2018 19.0 0.45 0.56
CNX 181019C00020000 C Oct 19, 2018 20.0 0.33 0.40
CNX 181019C00021000 C Oct 19, 2018 21.0 0.23 0.30
CNX 181019C00022000 C Oct 19, 2018 22.0 0.15 0.22
CNX 181019C00023000 C Oct 19, 2018 23.0 0.10 0.16
CNX 181019C00024000 C Oct 19, 2018 24.0 0.06 0.12
CNX 181019C00025000 C Oct 19, 2018 25.0 0.05 0.09
CNX 181019C00026000 C Oct 19, 2018 26.0 0.03 0.07
CNX 181019C00027000 C Oct 19, 2018 27.0 0.01 0.06
CNX 181019C00028000 C Oct 19, 2018 28.0 0.01 0.05
CNX 181019C00029000 C Oct 19, 2018 29.0 0.00 0.04
CNX 181019C00030000 C Oct 19, 2018 30.0 0.00 0.08
CNX 181019P00007000 P Oct 19, 2018 7.0 0.03 0.08
CNX 181019P00008000 P Oct 19, 2018 8.0 0.06 0.11
CNX 181019P00009000 P Oct 19, 2018 9.0 0.13 0.19
CNX 181019P00010000 P Oct 19, 2018 10.0 0.22 0.28
CNX 181019P00011000 P Oct 19, 2018 11.0 0.37 0.44
CNX 181019P00012000 P Oct 19, 2018 12.0 0.59 0.67
CNX 181019P00013000 P Oct 19, 2018 13.0 0.89 0.98
CNX 181019P00014000 P Oct 19, 2018 14.0 1.27 1.38
CNX 181019P00015000 P Oct 19, 2018 15.0 1.75 1.85
CNX 181019P00016000 P Oct 19, 2018 16.0 2.33 2.44
CNX 181019P00017000 P Oct 19, 2018 17.0 2.97 3.15
CNX 181019P00018000 P Oct 19, 2018 18.0 3.70 3.85
CNX 181019P00019000 P Oct 19, 2018 19.0 4.55 4.70
CNX 181019P00020000 P Oct 19, 2018 20.0 5.40 5.55
CNX 181019P00021000 P Oct 19, 2018 21.0 6.30 6.45
CNX 181019P00022000 P Oct 19, 2018 22.0 6.85 7.40
CNX 181019P00023000 P Oct 19, 2018 23.0 8.05 8.75
CNX 181019P00024000 P Oct 19, 2018 24.0 9.00 9.35
CNX 181019P00025000 P Oct 19, 2018 25.0 9.95 10.65
CNX 181019P00026000 P Oct 19, 2018 26.0 11.00 11.65
CNX 181019P00027000 P Oct 19, 2018 27.0 11.90 12.50
CNX 181019P00028000 P Oct 19, 2018 28.0 12.95 13.70
CNX 181019P00029000 P Oct 19, 2018 29.0 13.45 14.65
CNX 181019P00030000 P Oct 19, 2018 30.0 14.90 15.60
CNX 190118C00005000 C Jan 18, 2019 5.0 9.60 10.75
CNX 190118C00008000 C Jan 18, 2019 8.0 6.90 7.75
CNX 190118C00010000 C Jan 18, 2019 10.0 5.30 5.45
CNX 190118C00012000 C Jan 18, 2019 12.0 3.80 3.95
CNX 190118C00013000 C Jan 18, 2019 13.0 3.15 3.30
CNX 190118C00015000 C Jan 18, 2019 15.0 2.07 2.27
CNX 190118C00017000 C Jan 18, 2019 17.0 1.31 1.50
CNX 190118C00018000 C Jan 18, 2019 18.0 1.02 1.20
CNX 190118C00020000 C Jan 18, 2019 20.0 0.62 0.75
CNX 190118C00022000 C Jan 18, 2019 22.0 0.37 0.45
CNX 190118C00023000 C Jan 18, 2019 23.0 0.28 0.36
CNX 190118C00025000 C Jan 18, 2019 25.0 0.16 0.23
CNX 190118C00030000 C Jan 18, 2019 30.0 0.03 0.08
CNX 190118P00005000 P Jan 18, 2019 5.0 0.00 0.07
CNX 190118P00008000 P Jan 18, 2019 8.0 0.14 0.20
CNX 190118P00010000 P Jan 18, 2019 10.0 0.39 0.46
CNX 190118P00012000 P Jan 18, 2019 12.0 0.86 1.00
CNX 190118P00013000 P Jan 18, 2019 13.0 1.19 1.33
CNX 190118P00015000 P Jan 18, 2019 15.0 2.08 2.20
CNX 190118P00017000 P Jan 18, 2019 17.0 3.30 3.45
CNX 190118P00018000 P Jan 18, 2019 18.0 3.95 4.15
CNX 190118P00020000 P Jan 18, 2019 20.0 5.60 5.70
CNX 190118P00022000 P Jan 18, 2019 22.0 7.35 7.55
CNX 190118P00023000 P Jan 18, 2019 23.0 8.25 8.45
CNX 190118P00025000 P Jan 18, 2019 25.0 9.90 10.80
CNX 190118P00030000 P Jan 18, 2019 30.0 15.00 15.80
CNX 200117C00005000 C Jan 17, 2020 5.0 9.00 12.45
CNX 200117C00008000 C Jan 17, 2020 8.0 7.35 10.10
CNX 200117C00010000 C Jan 17, 2020 10.0 5.80 7.80
CNX 200117C00012000 C Jan 17, 2020 12.0 4.65 5.25
CNX 200117C00015000 C Jan 17, 2020 15.0 3.30 3.75
CNX 200117C00017000 C Jan 17, 2020 17.0 2.53 3.00
CNX 200117C00020000 C Jan 17, 2020 20.0 1.71 2.50
CNX 200117C00022000 C Jan 17, 2020 22.0 1.32 1.98
CNX 200117C00025000 C Jan 17, 2020 25.0 0.88 1.44
CNX 200117C00030000 C Jan 17, 2020 30.0 0.44 0.80
CNX 200117P00005000 P Jan 17, 2020 5.0 0.12 0.26
CNX 200117P00008000 P Jan 17, 2020 8.0 0.45 0.66
CNX 200117P00010000 P Jan 17, 2020 10.0 0.87 1.20
CNX 200117P00012000 P Jan 17, 2020 12.0 1.47 1.85
CNX 200117P00015000 P Jan 17, 2020 15.0 2.69 3.30
CNX 200117P00017000 P Jan 17, 2020 17.0 4.15 4.50
CNX 200117P00020000 P Jan 17, 2020 20.0 6.20 6.60
CNX 200117P00022000 P Jan 17, 2020 22.0 7.75 8.55
CNX 200117P00025000 P Jan 17, 2020 25.0 10.35 10.85
CNX 200117P00030000 P Jan 17, 2020 30.0 13.80 16.95
OPRA data is delayed 15 minutes.