Options Lookup
Cvr Energy Inc (CVI)
As of Apr 25 2024 1:16PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| CVI 240517C00017500 | C | May 17, 2024 | 17.5 | 15.10 | 18.00 |
| CVI 240517C00020000 | C | May 17, 2024 | 20.0 | 12.70 | 15.50 |
| CVI 240517C00022500 | C | May 17, 2024 | 22.5 | 10.10 | 13.00 |
| CVI 240517C00025000 | C | May 17, 2024 | 25.0 | 7.70 | 10.50 |
| CVI 240517C00030000 | C | May 17, 2024 | 30.0 | 3.10 | 4.10 |
| CVI 240517C00035000 | C | May 17, 2024 | 35.0 | 0.50 | 0.60 |
| CVI 240517C00040000 | C | May 17, 2024 | 40.0 | 0.00 | 0.05 |
| CVI 240517C00045000 | C | May 17, 2024 | 45.0 | 0.00 | 0.50 |
| CVI 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 1.00 |
| CVI 240517P00017500 | P | May 17, 2024 | 17.5 | 0.00 | 1.25 |
| CVI 240517P00020000 | P | May 17, 2024 | 20.0 | 0.00 | 0.40 |
| CVI 240517P00022500 | P | May 17, 2024 | 22.5 | 0.00 | 1.25 |
| CVI 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.20 |
| CVI 240517P00030000 | P | May 17, 2024 | 30.0 | 0.35 | 0.45 |
| CVI 240517P00035000 | P | May 17, 2024 | 35.0 | 2.25 | 3.20 |
| CVI 240517P00040000 | P | May 17, 2024 | 40.0 | 5.10 | 9.80 |
| CVI 240517P00045000 | P | May 17, 2024 | 45.0 | 10.00 | 14.80 |
| CVI 240517P00050000 | P | May 17, 2024 | 50.0 | 15.10 | 19.90 |
| CVI 240621C00015000 | C | Jun 21, 2024 | 15.0 | 16.10 | 20.50 |
| CVI 240621C00016000 | C | Jun 21, 2024 | 16.0 | 16.40 | 19.50 |
| CVI 240621C00017500 | C | Jun 21, 2024 | 17.5 | 14.90 | 18.00 |
| CVI 240621C00018500 | C | Jun 21, 2024 | 18.5 | 13.90 | 17.00 |
| CVI 240621C00020000 | C | Jun 21, 2024 | 20.0 | 12.40 | 15.50 |
| CVI 240621C00021000 | C | Jun 21, 2024 | 21.0 | 11.40 | 14.50 |
| CVI 240621C00022500 | C | Jun 21, 2024 | 22.5 | 9.70 | 13.00 |
| CVI 240621C00023500 | C | Jun 21, 2024 | 23.5 | 9.00 | 12.00 |
| CVI 240621C00025000 | C | Jun 21, 2024 | 25.0 | 7.50 | 10.50 |
| CVI 240621C00028500 | C | Jun 21, 2024 | 28.5 | 4.40 | 6.40 |
| CVI 240621C00030000 | C | Jun 21, 2024 | 30.0 | 3.60 | 4.90 |
| CVI 240621C00033500 | C | Jun 21, 2024 | 33.5 | 1.60 | 1.70 |
| CVI 240621C00035000 | C | Jun 21, 2024 | 35.0 | 1.00 | 1.10 |
| CVI 240621C00038500 | C | Jun 21, 2024 | 38.5 | 0.30 | 0.40 |
| CVI 240621C00040000 | C | Jun 21, 2024 | 40.0 | 0.20 | 0.30 |
| CVI 240621C00043500 | C | Jun 21, 2024 | 43.5 | 0.00 | 0.75 |
| CVI 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.05 | 0.75 |
| CVI 240621C00048500 | C | Jun 21, 2024 | 48.5 | 0.00 | 0.75 |
| CVI 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.00 | 1.65 |
| CVI 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.15 |
| CVI 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.00 | 0.75 |
| CVI 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 0.75 |
| CVI 240621P00018500 | P | Jun 21, 2024 | 18.5 | 0.00 | 0.75 |
| CVI 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.75 |
| CVI 240621P00021000 | P | Jun 21, 2024 | 21.0 | 0.00 | 0.20 |
| CVI 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.75 |
| CVI 240621P00023500 | P | Jun 21, 2024 | 23.5 | 0.00 | 0.35 |
| CVI 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.10 | 0.25 |
| CVI 240621P00028500 | P | Jun 21, 2024 | 28.5 | 0.50 | 0.60 |
| CVI 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.85 | 0.95 |
| CVI 240621P00033500 | P | Jun 21, 2024 | 33.5 | 2.25 | 2.30 |
| CVI 240621P00035000 | P | Jun 21, 2024 | 35.0 | 3.10 | 3.40 |
| CVI 240621P00038500 | P | Jun 21, 2024 | 38.5 | 5.50 | 7.50 |
| CVI 240621P00040000 | P | Jun 21, 2024 | 40.0 | 6.70 | 9.20 |
| CVI 240621P00043500 | P | Jun 21, 2024 | 43.5 | 10.10 | 13.00 |
| CVI 240621P00045000 | P | Jun 21, 2024 | 45.0 | 11.60 | 14.50 |
| CVI 240621P00048500 | P | Jun 21, 2024 | 48.5 | 15.00 | 18.00 |
| CVI 240621P00050000 | P | Jun 21, 2024 | 50.0 | 15.10 | 18.80 |
| CVI 240920C00015000 | C | Sep 20, 2024 | 15.0 | 17.30 | 20.50 |
| CVI 240920C00017500 | C | Sep 20, 2024 | 17.5 | 14.80 | 18.00 |
| CVI 240920C00020000 | C | Sep 20, 2024 | 20.0 | 12.30 | 15.50 |
| CVI 240920C00022500 | C | Sep 20, 2024 | 22.5 | 10.10 | 13.00 |
| CVI 240920C00025000 | C | Sep 20, 2024 | 25.0 | 8.10 | 11.00 |
| CVI 240920C00030000 | C | Sep 20, 2024 | 30.0 | 4.60 | 5.00 |
| CVI 240920C00035000 | C | Sep 20, 2024 | 35.0 | 2.10 | 2.30 |
| CVI 240920C00040000 | C | Sep 20, 2024 | 40.0 | 0.85 | 1.00 |
| CVI 240920C00045000 | C | Sep 20, 2024 | 45.0 | 0.30 | 0.55 |
| CVI 240920C00050000 | C | Sep 20, 2024 | 50.0 | 0.00 | 1.25 |
| CVI 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.00 | 0.30 |
| CVI 240920P00015000 | P | Sep 20, 2024 | 15.0 | 0.00 | 0.75 |
| CVI 240920P00017500 | P | Sep 20, 2024 | 17.5 | 0.00 | 1.00 |
| CVI 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.00 | 1.35 |
| CVI 240920P00022500 | P | Sep 20, 2024 | 22.5 | 0.30 | 0.55 |
| CVI 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.60 | 0.85 |
| CVI 240920P00030000 | P | Sep 20, 2024 | 30.0 | 1.90 | 2.05 |
| CVI 240920P00035000 | P | Sep 20, 2024 | 35.0 | 4.20 | 4.60 |
| CVI 240920P00040000 | P | Sep 20, 2024 | 40.0 | 7.30 | 8.70 |
| CVI 240920P00045000 | P | Sep 20, 2024 | 45.0 | 11.60 | 13.80 |
| CVI 240920P00050000 | P | Sep 20, 2024 | 50.0 | 16.40 | 19.50 |
| CVI 240920P00055000 | P | Sep 20, 2024 | 55.0 | 21.30 | 24.50 |
| CVI 241220C00015000 | C | Dec 20, 2024 | 15.0 | 17.20 | 20.50 |
| CVI 241220C00016000 | C | Dec 20, 2024 | 16.0 | 16.20 | 19.50 |
| CVI 241220C00017500 | C | Dec 20, 2024 | 17.5 | 14.70 | 18.00 |
| CVI 241220C00018500 | C | Dec 20, 2024 | 18.5 | 13.70 | 17.00 |
| CVI 241220C00020000 | C | Dec 20, 2024 | 20.0 | 12.50 | 15.50 |
| CVI 241220C00021000 | C | Dec 20, 2024 | 21.0 | 11.70 | 14.50 |
| CVI 241220C00022500 | C | Dec 20, 2024 | 22.5 | 10.20 | 13.50 |
| CVI 241220C00023500 | C | Dec 20, 2024 | 23.5 | 9.50 | 12.30 |
| CVI 241220C00025000 | C | Dec 20, 2024 | 25.0 | 8.30 | 11.40 |
| CVI 241220C00027500 | C | Dec 20, 2024 | 27.5 | 6.50 | 8.40 |
| CVI 241220C00028500 | C | Dec 20, 2024 | 28.5 | 6.00 | 6.70 |
| CVI 241220C00030000 | C | Dec 20, 2024 | 30.0 | 5.10 | 5.50 |
| CVI 241220C00032500 | C | Dec 20, 2024 | 32.5 | 3.90 | 4.40 |
| CVI 241220C00033500 | C | Dec 20, 2024 | 33.5 | 3.40 | 4.20 |
| CVI 241220C00035000 | C | Dec 20, 2024 | 35.0 | 2.70 | 3.30 |
| CVI 241220C00037500 | C | Dec 20, 2024 | 37.5 | 2.05 | 2.40 |
| CVI 241220C00038500 | C | Dec 20, 2024 | 38.5 | 1.75 | 2.25 |
| CVI 241220C00040000 | C | Dec 20, 2024 | 40.0 | 1.40 | 1.80 |
| CVI 241220C00042500 | C | Dec 20, 2024 | 42.5 | 1.00 | 1.35 |
| CVI 241220C00043500 | C | Dec 20, 2024 | 43.5 | 0.70 | 1.30 |
| CVI 241220C00045000 | C | Dec 20, 2024 | 45.0 | 0.50 | 0.85 |
| CVI 241220C00047500 | C | Dec 20, 2024 | 47.5 | 0.45 | 0.80 |
| CVI 241220C00048500 | C | Dec 20, 2024 | 48.5 | 0.40 | 1.25 |
| CVI 241220C00050000 | C | Dec 20, 2024 | 50.0 | 0.05 | 0.80 |
| CVI 241220C00052500 | C | Dec 20, 2024 | 52.5 | 0.15 | 0.50 |
| CVI 241220C00053500 | C | Dec 20, 2024 | 53.5 | 0.15 | 0.50 |
| CVI 241220C00055000 | C | Dec 20, 2024 | 55.0 | 0.05 | 0.25 |
| CVI 241220P00015000 | P | Dec 20, 2024 | 15.0 | 0.00 | 1.25 |
| CVI 241220P00016000 | P | Dec 20, 2024 | 16.0 | 0.10 | 0.45 |
| CVI 241220P00017500 | P | Dec 20, 2024 | 17.5 | 0.00 | 1.30 |
| CVI 241220P00018500 | P | Dec 20, 2024 | 18.5 | 0.25 | 0.50 |
| CVI 241220P00020000 | P | Dec 20, 2024 | 20.0 | 0.35 | 0.75 |
| CVI 241220P00021000 | P | Dec 20, 2024 | 21.0 | 0.45 | 1.25 |
| CVI 241220P00022500 | P | Dec 20, 2024 | 22.5 | 0.70 | 1.70 |
| CVI 241220P00023500 | P | Dec 20, 2024 | 23.5 | 0.60 | 1.45 |
| CVI 241220P00025000 | P | Dec 20, 2024 | 25.0 | 1.00 | 1.40 |
| CVI 241220P00027500 | P | Dec 20, 2024 | 27.5 | 1.65 | 2.10 |
| CVI 241220P00028500 | P | Dec 20, 2024 | 28.5 | 1.80 | 2.35 |
| CVI 241220P00030000 | P | Dec 20, 2024 | 30.0 | 2.35 | 2.90 |
| CVI 241220P00032500 | P | Dec 20, 2024 | 32.5 | 3.50 | 4.10 |
| CVI 241220P00033500 | P | Dec 20, 2024 | 33.5 | 3.90 | 4.60 |
| CVI 241220P00035000 | P | Dec 20, 2024 | 35.0 | 4.90 | 5.40 |
| CVI 241220P00037500 | P | Dec 20, 2024 | 37.5 | 6.60 | 7.10 |
| CVI 241220P00038500 | P | Dec 20, 2024 | 38.5 | 7.10 | 7.90 |
| CVI 241220P00040000 | P | Dec 20, 2024 | 40.0 | 8.30 | 9.00 |
| CVI 241220P00042500 | P | Dec 20, 2024 | 42.5 | 10.00 | 12.60 |
| CVI 241220P00043500 | P | Dec 20, 2024 | 43.5 | 11.00 | 13.50 |
| CVI 241220P00045000 | P | Dec 20, 2024 | 45.0 | 12.20 | 14.50 |
| CVI 241220P00047500 | P | Dec 20, 2024 | 47.5 | 14.20 | 16.10 |
| CVI 241220P00048500 | P | Dec 20, 2024 | 48.5 | 15.00 | 18.00 |
| CVI 241220P00050000 | P | Dec 20, 2024 | 50.0 | 15.50 | 19.70 |
| CVI 241220P00052500 | P | Dec 20, 2024 | 52.5 | 18.80 | 22.00 |
| CVI 241220P00053500 | P | Dec 20, 2024 | 53.5 | 19.80 | 23.00 |
| CVI 241220P00055000 | P | Dec 20, 2024 | 55.0 | 21.20 | 24.50 |
| CVI 250117C00020000 | C | Jan 17, 2025 | 20.0 | 12.40 | 15.50 |
| CVI 250117C00022500 | C | Jan 17, 2025 | 22.5 | 10.10 | 13.50 |
| CVI 250117C00025000 | C | Jan 17, 2025 | 25.0 | 8.20 | 11.20 |
| CVI 250117C00030000 | C | Jan 17, 2025 | 30.0 | 5.50 | 5.90 |
| CVI 250117C00035000 | C | Jan 17, 2025 | 35.0 | 3.20 | 3.50 |
| CVI 250117C00040000 | C | Jan 17, 2025 | 40.0 | 1.55 | 2.00 |
| CVI 250117C00045000 | C | Jan 17, 2025 | 45.0 | 0.65 | 1.25 |
| CVI 250117C00050000 | C | Jan 17, 2025 | 50.0 | 0.35 | 0.90 |
| CVI 250117P00020000 | P | Jan 17, 2025 | 20.0 | 0.45 | 1.15 |
| CVI 250117P00022500 | P | Jan 17, 2025 | 22.5 | 0.70 | 1.05 |
| CVI 250117P00025000 | P | Jan 17, 2025 | 25.0 | 1.10 | 1.55 |
| CVI 250117P00030000 | P | Jan 17, 2025 | 30.0 | 2.85 | 3.10 |
| CVI 250117P00035000 | P | Jan 17, 2025 | 35.0 | 5.10 | 5.70 |
| CVI 250117P00040000 | P | Jan 17, 2025 | 40.0 | 8.50 | 9.10 |
| CVI 250117P00045000 | P | Jan 17, 2025 | 45.0 | 12.00 | 13.90 |
| CVI 250117P00050000 | P | Jan 17, 2025 | 50.0 | 16.40 | 19.50 |
OPRA data is delayed 15 minutes.