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 (2016-07-22)Premium Content

Cvr Energy Inc (CVI)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVI 160916C00007500 C 09/16/16 7.5 6.20 7.30
CVI 160916C00010000 C 09/16/16 10.0 3.70 4.80
CVI 160916C00012500 C 09/16/16 12.5 1.60 2.30
CVI 160916C00015000 C 09/16/16 15.0 0.25 0.40
CVI 160916C00017500 C 09/16/16 17.5 0.00 0.20
CVI 160916C00020000 C 09/16/16 20.0 0.00 0.05
CVI 160916C00022500 C 09/16/16 22.5 0.00 0.20
CVI 160916C00025000 C 09/16/16 25.0 0.00 0.20
CVI 160916C00027500 C 09/16/16 27.5 0.00 0.05
CVI 160916C00030000 C 09/16/16 30.0 0.00 0.20
CVI 160916C00032500 C 09/16/16 32.5 0.00 0.20
CVI 160916C00035000 C 09/16/16 35.0 0.00 0.20
CVI 160916C00037500 C 09/16/16 37.5 0.00 0.20
CVI 160916C00040000 C 09/16/16 40.0 0.00 0.20
CVI 160916C00042500 C 09/16/16 42.5 0.00 0.20
CVI 160916C00045000 C 09/16/16 45.0 0.00 0.20
CVI 160916C00047500 C 09/16/16 47.5 0.00 0.20
CVI 160916C00050000 C 09/16/16 50.0 0.00 0.20
CVI 160916P00007500 P 09/16/16 7.5 0.00 0.20
CVI 160916P00010000 P 09/16/16 10.0 0.00 0.20
CVI 160916P00012500 P 09/16/16 12.5 0.00 0.25
CVI 160916P00015000 P 09/16/16 15.0 0.65 0.90
CVI 160916P00017500 P 09/16/16 17.5 2.80 3.80
CVI 160916P00020000 P 09/16/16 20.0 5.20 6.30
CVI 160916P00022500 P 09/16/16 22.5 7.70 8.80
CVI 160916P00025000 P 09/16/16 25.0 10.20 11.30
CVI 160916P00027500 P 09/16/16 27.5 12.70 13.80
CVI 160916P00030000 P 09/16/16 30.0 15.20 16.30
CVI 160916P00032500 P 09/16/16 32.5 16.00 20.40
CVI 160916P00035000 P 09/16/16 35.0 18.50 22.80
CVI 160916P00037500 P 09/16/16 37.5 22.50 23.80
CVI 160916P00040000 P 09/16/16 40.0 23.50 27.80
CVI 160916P00042500 P 09/16/16 42.5 26.00 30.40
CVI 160916P00045000 P 09/16/16 45.0 28.50 32.80
CVI 160916P00047500 P 09/16/16 47.5 31.00 35.40
CVI 160916P00050000 P 09/16/16 50.0 34.80 36.30
CVI 161021C00002500 C 10/21/16 2.5 11.20 12.30
CVI 161021C00005000 C 10/21/16 5.0 7.10 11.50
CVI 161021C00007500 C 10/21/16 7.5 6.00 7.30
CVI 161021C00010000 C 10/21/16 10.0 3.80 4.80
CVI 161021C00012500 C 10/21/16 12.5 1.85 2.55
CVI 161021C00015000 C 10/21/16 15.0 0.55 0.80
CVI 161021C00017500 C 10/21/16 17.5 0.05 0.35
CVI 161021C00020000 C 10/21/16 20.0 0.00 0.25
CVI 161021C00022500 C 10/21/16 22.5 0.00 0.20
CVI 161021C00025000 C 10/21/16 25.0 0.00 0.20
CVI 161021P00002500 P 10/21/16 2.5 0.00 0.20
CVI 161021P00005000 P 10/21/16 5.0 0.00 0.20
CVI 161021P00007500 P 10/21/16 7.5 0.00 0.25
CVI 161021P00010000 P 10/21/16 10.0 0.00 0.25
CVI 161021P00012500 P 10/21/16 12.5 0.15 0.30
CVI 161021P00015000 P 10/21/16 15.0 1.05 1.25
CVI 161021P00017500 P 10/21/16 17.5 2.90 3.60
CVI 161021P00020000 P 10/21/16 20.0 5.10 6.50
CVI 161021P00022500 P 10/21/16 22.5 6.00 10.40
CVI 161021P00025000 P 10/21/16 25.0 10.10 11.30
CVI 161216C00007500 C 12/16/16 7.5 6.20 7.30
CVI 161216C00010000 C 12/16/16 10.0 3.80 4.90
CVI 161216C00012500 C 12/16/16 12.5 1.80 2.65
CVI 161216C00015000 C 12/16/16 15.0 0.90 1.15
CVI 161216C00017500 C 12/16/16 17.5 0.25 0.45
CVI 161216C00020000 C 12/16/16 20.0 0.00 0.40
CVI 161216C00022500 C 12/16/16 22.5 0.00 0.20
CVI 161216C00025000 C 12/16/16 25.0 0.00 0.20
CVI 161216C00027500 C 12/16/16 27.5 0.00 0.25
CVI 161216C00030000 C 12/16/16 30.0 0.00 0.25
CVI 161216C00032500 C 12/16/16 32.5 0.00 0.20
CVI 161216C00035000 C 12/16/16 35.0 0.00 0.30
CVI 161216C00037500 C 12/16/16 37.5 0.00 0.30
CVI 161216P00007500 P 12/16/16 7.5 0.00 0.30
CVI 161216P00010000 P 12/16/16 10.0 0.10 0.45
CVI 161216P00012500 P 12/16/16 12.5 0.60 0.80
CVI 161216P00015000 P 12/16/16 15.0 1.70 1.95
CVI 161216P00017500 P 12/16/16 17.5 3.50 4.30
CVI 161216P00020000 P 12/16/16 20.0 5.70 7.00
CVI 161216P00022500 P 12/16/16 22.5 8.00 9.80
CVI 161216P00025000 P 12/16/16 25.0 9.00 13.40
CVI 161216P00027500 P 12/16/16 27.5 12.90 14.60
CVI 161216P00030000 P 12/16/16 30.0 15.40 17.00
CVI 161216P00032500 P 12/16/16 32.5 17.60 19.90
CVI 161216P00035000 P 12/16/16 35.0 20.10 22.40
CVI 161216P00037500 P 12/16/16 37.5 22.90 24.50
CVI 170317C00002500 C 03/17/17 2.5 11.40 12.30
CVI 170317C00005000 C 03/17/17 5.0 7.10 11.50
CVI 170317C00007500 C 03/17/17 7.5 6.20 7.30
CVI 170317C00010000 C 03/17/17 10.0 3.80 6.60
CVI 170317C00012500 C 03/17/17 12.5 2.35 2.75
CVI 170317C00015000 C 03/17/17 15.0 1.05 1.45
CVI 170317C00017500 C 03/17/17 17.5 0.40 0.80
CVI 170317C00020000 C 03/17/17 20.0 0.10 0.55
CVI 170317C00022500 C 03/17/17 22.5 0.00 0.50
CVI 170317C00025000 C 03/17/17 25.0 0.00 0.25
CVI 170317P00002500 P 03/17/17 2.5 0.00 0.35
CVI 170317P00005000 P 03/17/17 5.0 0.00 0.40
CVI 170317P00007500 P 03/17/17 7.5 0.00 0.50
CVI 170317P00010000 P 03/17/17 10.0 0.30 0.75
CVI 170317P00012500 P 03/17/17 12.5 1.00 1.30
CVI 170317P00015000 P 03/17/17 15.0 2.35 2.60
CVI 170317P00017500 P 03/17/17 17.5 4.10 4.50
CVI 170317P00020000 P 03/17/17 20.0 6.30 7.30
CVI 170317P00022500 P 03/17/17 22.5 8.60 9.90
CVI 170317P00025000 P 03/17/17 25.0 11.00 12.40

OPRA data is delayed 15 minutes.