Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cnx Resources Corporation (CNX)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 180316C00007000 C Mar 16, 2018 7.0 7.60 9.00
CNX 180316C00008000 C Mar 16, 2018 8.0 6.60 7.25
CNX 180316C00009000 C Mar 16, 2018 9.0 5.65 6.25
CNX 180316C00010000 C Mar 16, 2018 10.0 4.75 5.20
CNX 180316C00011000 C Mar 16, 2018 11.0 3.75 4.20
CNX 180316C00012000 C Mar 16, 2018 12.0 2.89 3.10
CNX 180316C00013000 C Mar 16, 2018 13.0 1.98 2.14
CNX 180316C00014000 C Mar 16, 2018 14.0 1.17 1.28
CNX 180316C00015000 C Mar 16, 2018 15.0 0.52 0.60
CNX 180316C00016000 C Mar 16, 2018 16.0 0.17 0.20
CNX 180316C00017000 C Mar 16, 2018 17.0 0.00 0.07
CNX 180316C00018000 C Mar 16, 2018 18.0 0.00 0.04
CNX 180316C00019000 C Mar 16, 2018 19.0 0.00 0.04
CNX 180316C00020000 C Mar 16, 2018 20.0 0.00 0.03
CNX 180316C00021000 C Mar 16, 2018 21.0 0.00 0.02
CNX 180316C00022000 C Mar 16, 2018 22.0 0.00 0.03
CNX 180316C00023000 C Mar 16, 2018 23.0 0.00 0.03
CNX 180316P00007000 P Mar 16, 2018 7.0 0.00 0.03
CNX 180316P00008000 P Mar 16, 2018 8.0 0.00 0.03
CNX 180316P00009000 P Mar 16, 2018 9.0 0.00 0.04
CNX 180316P00010000 P Mar 16, 2018 10.0 0.00 0.04
CNX 180316P00011000 P Mar 16, 2018 11.0 0.00 0.04
CNX 180316P00012000 P Mar 16, 2018 12.0 0.00 0.05
CNX 180316P00013000 P Mar 16, 2018 13.0 0.07 0.10
CNX 180316P00014000 P Mar 16, 2018 14.0 0.21 0.27
CNX 180316P00015000 P Mar 16, 2018 15.0 0.55 0.62
CNX 180316P00016000 P Mar 16, 2018 16.0 1.15 1.26
CNX 180316P00017000 P Mar 16, 2018 17.0 1.79 2.25
CNX 180316P00018000 P Mar 16, 2018 18.0 2.51 3.30
CNX 180316P00019000 P Mar 16, 2018 19.0 3.55 4.15
CNX 180316P00020000 P Mar 16, 2018 20.0 4.75 5.55
CNX 180316P00021000 P Mar 16, 2018 21.0 5.75 6.35
CNX 180316P00022000 P Mar 16, 2018 22.0 6.65 7.80
CNX 180316P00023000 P Mar 16, 2018 23.0 7.35 9.00
CNX 180420C00005000 C Apr 20, 2018 5.0 9.55 10.55
CNX 180420C00006000 C Apr 20, 2018 6.0 8.45 10.15
CNX 180420C00007000 C Apr 20, 2018 7.0 7.55 9.05
CNX 180420C00008000 C Apr 20, 2018 8.0 6.75 7.35
CNX 180420C00009000 C Apr 20, 2018 9.0 5.75 6.25
CNX 180420C00010000 C Apr 20, 2018 10.0 4.55 5.35
CNX 180420C00011000 C Apr 20, 2018 11.0 3.75 4.30
CNX 180420C00012000 C Apr 20, 2018 12.0 2.80 3.25
CNX 180420C00013000 C Apr 20, 2018 13.0 2.10 2.36
CNX 180420C00014000 C Apr 20, 2018 14.0 1.49 1.54
CNX 180420C00015000 C Apr 20, 2018 15.0 0.87 0.93
CNX 180420C00016000 C Apr 20, 2018 16.0 0.46 0.50
CNX 180420C00017000 C Apr 20, 2018 17.0 0.22 0.24
CNX 180420C00018000 C Apr 20, 2018 18.0 0.09 0.12
CNX 180420C00019000 C Apr 20, 2018 19.0 0.01 0.06
CNX 180420C00020000 C Apr 20, 2018 20.0 0.00 0.03
CNX 180420P00005000 P Apr 20, 2018 5.0 0.00 0.03
CNX 180420P00006000 P Apr 20, 2018 6.0 0.00 0.03
CNX 180420P00007000 P Apr 20, 2018 7.0 0.00 0.03
CNX 180420P00008000 P Apr 20, 2018 8.0 0.00 0.03
CNX 180420P00009000 P Apr 20, 2018 9.0 0.00 0.04
CNX 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
CNX 180420P00011000 P Apr 20, 2018 11.0 0.03 0.08
CNX 180420P00012000 P Apr 20, 2018 12.0 0.12 0.15
CNX 180420P00013000 P Apr 20, 2018 13.0 0.24 0.28
CNX 180420P00014000 P Apr 20, 2018 14.0 0.47 0.51
CNX 180420P00015000 P Apr 20, 2018 15.0 0.86 0.90
CNX 180420P00016000 P Apr 20, 2018 16.0 1.43 1.49
CNX 180420P00017000 P Apr 20, 2018 17.0 2.15 2.43
CNX 180420P00018000 P Apr 20, 2018 18.0 2.82 3.20
CNX 180420P00019000 P Apr 20, 2018 19.0 3.65 4.40
CNX 180420P00020000 P Apr 20, 2018 20.0 4.70 5.45
CNX 180720C00005000 C Jul 20, 2018 5.0 8.50 11.40
CNX 180720C00006000 C Jul 20, 2018 6.0 8.20 10.45
CNX 180720C00007000 C Jul 20, 2018 7.0 6.90 8.60
CNX 180720C00008000 C Jul 20, 2018 8.0 6.75 7.65
CNX 180720C00009000 C Jul 20, 2018 9.0 5.50 6.60
CNX 180720C00010000 C Jul 20, 2018 10.0 4.65 5.60
CNX 180720C00011000 C Jul 20, 2018 11.0 4.20 4.45
CNX 180720C00012000 C Jul 20, 2018 12.0 3.45 3.60
CNX 180720C00013000 C Jul 20, 2018 13.0 2.71 2.81
CNX 180720C00014000 C Jul 20, 2018 14.0 2.07 2.14
CNX 180720C00015000 C Jul 20, 2018 15.0 1.52 1.59
CNX 180720C00016000 C Jul 20, 2018 16.0 1.08 1.14
CNX 180720C00017000 C Jul 20, 2018 17.0 0.74 0.80
CNX 180720C00018000 C Jul 20, 2018 18.0 0.49 0.55
CNX 180720C00019000 C Jul 20, 2018 19.0 0.33 0.37
CNX 180720C00020000 C Jul 20, 2018 20.0 0.21 0.25
CNX 180720C00021000 C Jul 20, 2018 21.0 0.12 0.18
CNX 180720C00022000 C Jul 20, 2018 22.0 0.08 0.12
CNX 180720P00005000 P Jul 20, 2018 5.0 0.00 0.03
CNX 180720P00006000 P Jul 20, 2018 6.0 0.00 0.03
CNX 180720P00007000 P Jul 20, 2018 7.0 0.00 0.06
CNX 180720P00008000 P Jul 20, 2018 8.0 0.03 0.08
CNX 180720P00009000 P Jul 20, 2018 9.0 0.05 0.11
CNX 180720P00010000 P Jul 20, 2018 10.0 0.15 0.18
CNX 180720P00011000 P Jul 20, 2018 11.0 0.25 0.29
CNX 180720P00012000 P Jul 20, 2018 12.0 0.42 0.47
CNX 180720P00013000 P Jul 20, 2018 13.0 0.67 0.72
CNX 180720P00014000 P Jul 20, 2018 14.0 0.99 1.06
CNX 180720P00015000 P Jul 20, 2018 15.0 1.42 1.50
CNX 180720P00016000 P Jul 20, 2018 16.0 1.98 2.05
CNX 180720P00017000 P Jul 20, 2018 17.0 2.62 2.72
CNX 180720P00018000 P Jul 20, 2018 18.0 3.35 3.55
CNX 180720P00019000 P Jul 20, 2018 19.0 4.15 4.35
CNX 180720P00020000 P Jul 20, 2018 20.0 5.00 5.25
CNX 180720P00021000 P Jul 20, 2018 21.0 5.80 6.30
CNX 180720P00022000 P Jul 20, 2018 22.0 6.70 7.30
CNX 181019C00007000 C Oct 19, 2018 7.0 6.45 9.60
CNX 181019C00008000 C Oct 19, 2018 8.0 6.60 8.25
CNX 181019C00009000 C Oct 19, 2018 9.0 4.85 6.70
CNX 181019C00010000 C Oct 19, 2018 10.0 4.25 6.40
CNX 181019C00011000 C Oct 19, 2018 11.0 4.40 4.80
CNX 181019C00012000 C Oct 19, 2018 12.0 3.70 4.10
CNX 181019C00013000 C Oct 19, 2018 13.0 3.00 3.30
CNX 181019C00014000 C Oct 19, 2018 14.0 2.51 2.89
CNX 181019C00015000 C Oct 19, 2018 15.0 1.98 2.31
CNX 181019C00016000 C Oct 19, 2018 16.0 1.53 1.87
CNX 181019C00017000 C Oct 19, 2018 17.0 1.17 1.48
CNX 181019C00018000 C Oct 19, 2018 18.0 0.89 1.11
CNX 181019C00019000 C Oct 19, 2018 19.0 0.67 0.87
CNX 181019C00020000 C Oct 19, 2018 20.0 0.48 0.60
CNX 181019C00021000 C Oct 19, 2018 21.0 0.35 0.60
CNX 181019C00022000 C Oct 19, 2018 22.0 0.03 0.41
CNX 181019C00023000 C Oct 19, 2018 23.0 0.17 0.26
CNX 181019P00007000 P Oct 19, 2018 7.0 0.00 0.14
CNX 181019P00008000 P Oct 19, 2018 8.0 0.03 0.25
CNX 181019P00009000 P Oct 19, 2018 9.0 0.07 0.35
CNX 181019P00010000 P Oct 19, 2018 10.0 0.30 0.37
CNX 181019P00011000 P Oct 19, 2018 11.0 0.45 0.65
CNX 181019P00012000 P Oct 19, 2018 12.0 0.67 0.77
CNX 181019P00013000 P Oct 19, 2018 13.0 0.96 1.08
CNX 181019P00014000 P Oct 19, 2018 14.0 1.34 1.44
CNX 181019P00015000 P Oct 19, 2018 15.0 1.79 2.08
CNX 181019P00016000 P Oct 19, 2018 16.0 2.34 2.55
CNX 181019P00017000 P Oct 19, 2018 17.0 2.97 3.20
CNX 181019P00018000 P Oct 19, 2018 18.0 3.65 3.85
CNX 181019P00019000 P Oct 19, 2018 19.0 4.40 4.60
CNX 181019P00020000 P Oct 19, 2018 20.0 5.20 5.40
CNX 181019P00021000 P Oct 19, 2018 21.0 6.05 6.35
CNX 181019P00022000 P Oct 19, 2018 22.0 6.30 7.95
CNX 181019P00023000 P Oct 19, 2018 23.0 6.80 8.70
CNX 190118C00005000 C Jan 18, 2019 5.0 8.75 11.55
CNX 190118C00008000 C Jan 18, 2019 8.0 6.20 7.75
CNX 190118C00010000 C Jan 18, 2019 10.0 5.35 5.85
CNX 190118C00012000 C Jan 18, 2019 12.0 3.50 4.30
CNX 190118C00015000 C Jan 18, 2019 15.0 2.27 2.69
CNX 190118C00017000 C Jan 18, 2019 17.0 1.53 1.87
CNX 190118C00020000 C Jan 18, 2019 20.0 0.75 0.98
CNX 190118C00022000 C Jan 18, 2019 22.0 0.45 0.68
CNX 190118C00025000 C Jan 18, 2019 25.0 0.17 0.40
CNX 190118P00005000 P Jan 18, 2019 5.0 0.00 0.16
CNX 190118P00008000 P Jan 18, 2019 8.0 0.19 0.26
CNX 190118P00010000 P Jan 18, 2019 10.0 0.42 0.67
CNX 190118P00012000 P Jan 18, 2019 12.0 0.87 1.10
CNX 190118P00015000 P Jan 18, 2019 15.0 2.10 2.43
CNX 190118P00017000 P Jan 18, 2019 17.0 3.25 3.45
CNX 190118P00020000 P Jan 18, 2019 20.0 5.40 5.65
CNX 190118P00022000 P Jan 18, 2019 22.0 7.10 7.50
CNX 190118P00025000 P Jan 18, 2019 25.0 9.25 10.55
CNX 200117C00005000 C Jan 17, 2020 5.0 9.30 11.45
CNX 200117C00008000 C Jan 17, 2020 8.0 6.85 8.95
CNX 200117C00010000 C Jan 17, 2020 10.0 5.40 7.25
CNX 200117C00012000 C Jan 17, 2020 12.0 4.10 5.95
CNX 200117C00015000 C Jan 17, 2020 15.0 3.25 4.10
CNX 200117C00017000 C Jan 17, 2020 17.0 2.39 3.15
CNX 200117C00020000 C Jan 17, 2020 20.0 1.50 2.40
CNX 200117C00022000 C Jan 17, 2020 22.0 1.10 1.98
CNX 200117C00025000 C Jan 17, 2020 25.0 0.71 1.25
CNX 200117P00005000 P Jan 17, 2020 5.0 0.00 0.59
CNX 200117P00008000 P Jan 17, 2020 8.0 0.23 1.19
CNX 200117P00010000 P Jan 17, 2020 10.0 0.56 1.52
CNX 200117P00012000 P Jan 17, 2020 12.0 1.38 2.23
CNX 200117P00015000 P Jan 17, 2020 15.0 2.69 3.55
CNX 200117P00017000 P Jan 17, 2020 17.0 3.90 4.75
CNX 200117P00020000 P Jan 17, 2020 20.0 5.75 6.85
CNX 200117P00022000 P Jan 17, 2020 22.0 7.30 8.40
CNX 200117P00025000 P Jan 17, 2020 25.0 9.35 11.40
OPRA data is delayed 15 minutes.