Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-22)Premium Content

Cvr Energy Inc (CVI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVI 160520C00015000 C 05/20/16 15.0 8.20 10.30
CVI 160520C00017500 C 05/20/16 17.5 5.70 7.70
CVI 160520C00020000 C 05/20/16 20.0 2.90 6.30
CVI 160520C00022500 C 05/20/16 22.5 1.45 2.55
CVI 160520C00025000 C 05/20/16 25.0 0.35 0.60
CVI 160520C00027500 C 05/20/16 27.5 0.00 0.45
CVI 160520C00030000 C 05/20/16 30.0 0.00 0.35
CVI 160520C00032500 C 05/20/16 32.5 0.00 0.35
CVI 160520C00035000 C 05/20/16 35.0 0.00 0.35
CVI 160520C00037500 C 05/20/16 37.5 0.00 0.35
CVI 160520C00040000 C 05/20/16 40.0 0.00 0.35
CVI 160520P00015000 P 05/20/16 15.0 0.00 0.35
CVI 160520P00017500 P 05/20/16 17.5 0.00 0.35
CVI 160520P00020000 P 05/20/16 20.0 0.00 0.45
CVI 160520P00022500 P 05/20/16 22.5 0.35 0.60
CVI 160520P00025000 P 05/20/16 25.0 1.55 2.30
CVI 160520P00027500 P 05/20/16 27.5 3.10 4.50
CVI 160520P00030000 P 05/20/16 30.0 5.50 8.20
CVI 160520P00032500 P 05/20/16 32.5 6.80 10.30
CVI 160520P00035000 P 05/20/16 35.0 10.50 12.90
CVI 160520P00037500 P 05/20/16 37.5 11.70 15.50
CVI 160520P00040000 P 05/20/16 40.0 15.50 16.90
CVI 160617C00012500 C 06/17/16 12.5 11.20 13.00
CVI 160617C00015000 C 06/17/16 15.0 8.50 10.50
CVI 160617C00017500 C 06/17/16 17.5 4.50 8.70
CVI 160617C00020000 C 06/17/16 20.0 3.20 5.10
CVI 160617C00022500 C 06/17/16 22.5 2.05 2.45
CVI 160617C00025000 C 06/17/16 25.0 0.70 1.00
CVI 160617C00027500 C 06/17/16 27.5 0.30 0.60
CVI 160617C00030000 C 06/17/16 30.0 0.00 0.40
CVI 160617C00032500 C 06/17/16 32.5 0.00 0.40
CVI 160617C00035000 C 06/17/16 35.0 0.00 0.35
CVI 160617C00037500 C 06/17/16 37.5 0.00 0.35
CVI 160617C00040000 C 06/17/16 40.0 0.00 0.35
CVI 160617C00042500 C 06/17/16 42.5 0.00 0.35
CVI 160617C00045000 C 06/17/16 45.0 0.00 0.35
CVI 160617C00047500 C 06/17/16 47.5 0.00 0.35
CVI 160617C00050000 C 06/17/16 50.0 0.00 0.35
CVI 160617C00055000 C 06/17/16 55.0 0.00 0.35
CVI 160617C00060000 C 06/17/16 60.0 0.00 0.35
CVI 160617P00012500 P 06/17/16 12.5 0.00 0.35
CVI 160617P00015000 P 06/17/16 15.0 0.00 0.40
CVI 160617P00017500 P 06/17/16 17.5 0.00 0.40
CVI 160617P00020000 P 06/17/16 20.0 0.25 0.55
CVI 160617P00022500 P 06/17/16 22.5 0.80 1.00
CVI 160617P00025000 P 06/17/16 25.0 1.95 2.35
CVI 160617P00027500 P 06/17/16 27.5 3.30 6.00
CVI 160617P00030000 P 06/17/16 30.0 5.60 7.10
CVI 160617P00032500 P 06/17/16 32.5 8.00 10.50
CVI 160617P00035000 P 06/17/16 35.0 10.50 11.90
CVI 160617P00037500 P 06/17/16 37.5 13.00 14.40
CVI 160617P00040000 P 06/17/16 40.0 14.50 17.80
CVI 160617P00042500 P 06/17/16 42.5 18.00 20.20
CVI 160617P00045000 P 06/17/16 45.0 20.50 22.50
CVI 160617P00047500 P 06/17/16 47.5 22.10 25.50
CVI 160617P00050000 P 06/17/16 50.0 25.50 28.30
CVI 160617P00055000 P 06/17/16 55.0 29.50 33.30
CVI 160617P00060000 P 06/17/16 60.0 34.90 37.80
CVI 160916C00015000 C 09/16/16 15.0 8.50 10.40
CVI 160916C00017500 C 09/16/16 17.5 4.50 8.70
CVI 160916C00020000 C 09/16/16 20.0 3.90 5.70
CVI 160916C00022500 C 09/16/16 22.5 2.60 3.10
CVI 160916C00025000 C 09/16/16 25.0 1.40 1.90
CVI 160916C00027500 C 09/16/16 27.5 0.80 1.10
CVI 160916C00030000 C 09/16/16 30.0 0.45 0.55
CVI 160916C00032500 C 09/16/16 32.5 0.20 0.35
CVI 160916C00035000 C 09/16/16 35.0 0.00 0.35
CVI 160916C00037500 C 09/16/16 37.5 0.00 0.45
CVI 160916C00040000 C 09/16/16 40.0 0.00 0.25
CVI 160916C00042500 C 09/16/16 42.5 0.00 0.45
CVI 160916C00045000 C 09/16/16 45.0 0.00 0.45
CVI 160916C00047500 C 09/16/16 47.5 0.00 0.45
CVI 160916C00050000 C 09/16/16 50.0 0.00 0.45
CVI 160916P00015000 P 09/16/16 15.0 0.15 0.35
CVI 160916P00017500 P 09/16/16 17.5 0.20 0.70
CVI 160916P00020000 P 09/16/16 20.0 0.85 1.25
CVI 160916P00022500 P 09/16/16 22.5 1.70 2.15
CVI 160916P00025000 P 09/16/16 25.0 3.10 3.50
CVI 160916P00027500 P 09/16/16 27.5 4.40 5.80
CVI 160916P00030000 P 09/16/16 30.0 6.30 8.20
CVI 160916P00032500 P 09/16/16 32.5 7.50 11.80
CVI 160916P00035000 P 09/16/16 35.0 9.90 14.00
CVI 160916P00037500 P 09/16/16 37.5 13.40 16.30
CVI 160916P00040000 P 09/16/16 40.0 14.70 18.80
CVI 160916P00042500 P 09/16/16 42.5 17.40 21.40
CVI 160916P00045000 P 09/16/16 45.0 19.70 24.00
CVI 160916P00047500 P 09/16/16 47.5 22.20 26.40
CVI 160916P00050000 P 09/16/16 50.0 24.70 28.50
CVI 161216C00015000 C 12/16/16 15.0 8.50 10.50
CVI 161216C00017500 C 12/16/16 17.5 4.70 8.80
CVI 161216C00020000 C 12/16/16 20.0 4.30 6.80
CVI 161216C00022500 C 12/16/16 22.5 2.85 3.50
CVI 161216C00025000 C 12/16/16 25.0 1.60 2.40
CVI 161216C00027500 C 12/16/16 27.5 0.95 1.55
CVI 161216C00030000 C 12/16/16 30.0 0.40 1.25
CVI 161216C00032500 C 12/16/16 32.5 0.20 0.90
CVI 161216C00035000 C 12/16/16 35.0 0.10 1.05
CVI 161216C00037500 C 12/16/16 37.5 0.00 1.15
CVI 161216P00015000 P 12/16/16 15.0 0.15 1.30
CVI 161216P00017500 P 12/16/16 17.5 0.75 1.45
CVI 161216P00020000 P 12/16/16 20.0 1.40 2.00
CVI 161216P00022500 P 12/16/16 22.5 2.45 3.00
CVI 161216P00025000 P 12/16/16 25.0 3.90 4.50
CVI 161216P00027500 P 12/16/16 27.5 5.70 6.80
CVI 161216P00030000 P 12/16/16 30.0 6.00 10.20
CVI 161216P00032500 P 12/16/16 32.5 8.10 12.20
CVI 161216P00035000 P 12/16/16 35.0 10.50 14.60
CVI 161216P00037500 P 12/16/16 37.5 13.90 16.40

OPRA data is delayed 15 minutes.