Quote Lookup
Cnx Resources Corporation (CNX)
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.