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 (2016-12-02)Premium Content

Cvr Energy Inc (CVI)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVI 161216C00007500 C 12/16/16 7.5 10.10 10.80
CVI 161216C00010000 C 12/16/16 10.0 7.60 8.20
CVI 161216C00012500 C 12/16/16 12.5 5.10 5.70
CVI 161216C00015000 C 12/16/16 15.0 2.55 3.20
CVI 161216C00017500 C 12/16/16 17.5 0.80 1.00
CVI 161216C00020000 C 12/16/16 20.0 0.00 0.20
CVI 161216C00022500 C 12/16/16 22.5 0.00 0.15
CVI 161216C00025000 C 12/16/16 25.0 0.00 0.20
CVI 161216C00027500 C 12/16/16 27.5 0.00 0.20
CVI 161216C00030000 C 12/16/16 30.0 0.00 0.20
CVI 161216C00032500 C 12/16/16 32.5 0.00 0.20
CVI 161216C00035000 C 12/16/16 35.0 0.00 0.20
CVI 161216C00037500 C 12/16/16 37.5 0.00 0.20
CVI 161216P00007500 P 12/16/16 7.5 0.00 0.05
CVI 161216P00010000 P 12/16/16 10.0 0.00 0.20
CVI 161216P00012500 P 12/16/16 12.5 0.00 0.15
CVI 161216P00015000 P 12/16/16 15.0 0.00 0.30
CVI 161216P00017500 P 12/16/16 17.5 0.30 0.75
CVI 161216P00020000 P 12/16/16 20.0 1.90 2.50
CVI 161216P00022500 P 12/16/16 22.5 4.20 5.10
CVI 161216P00025000 P 12/16/16 25.0 6.70 7.60
CVI 161216P00027500 P 12/16/16 27.5 7.10 10.10
CVI 161216P00030000 P 12/16/16 30.0 11.30 12.60
CVI 161216P00032500 P 12/16/16 32.5 12.10 15.10
CVI 161216P00035000 P 12/16/16 35.0 15.80 17.60
CVI 161216P00037500 P 12/16/16 37.5 19.10 20.00
CVI 170120C00002500 C 01/20/17 2.5 15.00 15.80
CVI 170120C00005000 C 01/20/17 5.0 10.60 13.40
CVI 170120C00007500 C 01/20/17 7.5 8.10 10.90
CVI 170120C00010000 C 01/20/17 10.0 5.50 8.40
CVI 170120C00012500 C 01/20/17 12.5 5.00 5.90
CVI 170120C00015000 C 01/20/17 15.0 2.70 3.50
CVI 170120C00017500 C 01/20/17 17.5 1.30 1.55
CVI 170120C00020000 C 01/20/17 20.0 0.40 0.55
CVI 170120C00022500 C 01/20/17 22.5 0.00 0.25
CVI 170120C00025000 C 01/20/17 25.0 0.00 0.20
CVI 170120C00030000 C 01/20/17 30.0 0.00 0.20
CVI 170120P00002500 P 01/20/17 2.5 0.00 0.20
CVI 170120P00005000 P 01/20/17 5.0 0.00 0.20
CVI 170120P00007500 P 01/20/17 7.5 0.00 0.20
CVI 170120P00010000 P 01/20/17 10.0 0.00 0.20
CVI 170120P00012500 P 01/20/17 12.5 0.00 0.25
CVI 170120P00015000 P 01/20/17 15.0 0.20 0.50
CVI 170120P00017500 P 01/20/17 17.5 0.80 1.05
CVI 170120P00020000 P 01/20/17 20.0 2.15 2.55
CVI 170120P00022500 P 01/20/17 22.5 4.40 5.10
CVI 170120P00025000 P 01/20/17 25.0 6.60 7.50
CVI 170120P00030000 P 01/20/17 30.0 11.70 12.50
CVI 170317C00002500 C 03/17/17 2.5 14.90 16.00
CVI 170317C00005000 C 03/17/17 5.0 11.00 13.50
CVI 170317C00007500 C 03/17/17 7.5 8.50 11.00
CVI 170317C00010000 C 03/17/17 10.0 6.00 8.50
CVI 170317C00012500 C 03/17/17 12.5 4.90 6.00
CVI 170317C00015000 C 03/17/17 15.0 2.85 3.80
CVI 170317C00017500 C 03/17/17 17.5 1.85 2.05
CVI 170317C00020000 C 03/17/17 20.0 0.75 1.00
CVI 170317C00022500 C 03/17/17 22.5 0.15 0.50
CVI 170317C00025000 C 03/17/17 25.0 0.00 0.25
CVI 170317P00002500 P 03/17/17 2.5 0.00 0.20
CVI 170317P00005000 P 03/17/17 5.0 0.00 0.20
CVI 170317P00007500 P 03/17/17 7.5 0.00 0.20
CVI 170317P00010000 P 03/17/17 10.0 0.00 0.25
CVI 170317P00012500 P 03/17/17 12.5 0.25 0.40
CVI 170317P00015000 P 03/17/17 15.0 0.55 0.90
CVI 170317P00017500 P 03/17/17 17.5 1.60 1.80
CVI 170317P00020000 P 03/17/17 20.0 3.10 3.40
CVI 170317P00022500 P 03/17/17 22.5 4.80 6.00
CVI 170317P00025000 P 03/17/17 25.0 7.00 8.20
CVI 170616C00002500 C 06/16/17 2.5 14.90 16.00
CVI 170616C00005000 C 06/16/17 5.0 10.60 13.70
CVI 170616C00007500 C 06/16/17 7.5 9.80 11.30
CVI 170616C00010000 C 06/16/17 10.0 5.60 8.70
CVI 170616C00012500 C 06/16/17 12.5 5.40 6.30
CVI 170616C00015000 C 06/16/17 15.0 3.60 4.00
CVI 170616C00017500 C 06/16/17 17.5 2.10 2.40
CVI 170616C00020000 C 06/16/17 20.0 1.25 1.45
CVI 170616C00022500 C 06/16/17 22.5 0.65 0.95
CVI 170616C00025000 C 06/16/17 25.0 0.35 0.45
CVI 170616P00002500 P 06/16/17 2.5 0.00 0.45
CVI 170616P00005000 P 06/16/17 5.0 0.00 0.50
CVI 170616P00007500 P 06/16/17 7.5 0.00 0.55
CVI 170616P00010000 P 06/16/17 10.0 0.20 0.80
CVI 170616P00012500 P 06/16/17 12.5 0.50 0.90
CVI 170616P00015000 P 06/16/17 15.0 1.20 1.40
CVI 170616P00017500 P 06/16/17 17.5 2.25 2.60
CVI 170616P00020000 P 06/16/17 20.0 3.70 4.20
CVI 170616P00022500 P 06/16/17 22.5 5.70 6.20
CVI 170616P00025000 P 06/16/17 25.0 8.10 9.00

OPRA data is delayed 15 minutes.