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 (2016-01-22)Premium Content

Cvr Energy Inc (CVI)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVI 160219C00020000 C 02/19/16 20.0 7.60 10.20
CVI 160219C00022500 C 02/19/16 22.5 5.10 7.80
CVI 160219C00025000 C 02/19/16 25.0 2.90 5.40
CVI 160219C00027500 C 02/19/16 27.5 1.30 3.20
CVI 160219C00030000 C 02/19/16 30.0 0.40 1.40
CVI 160219C00032500 C 02/19/16 32.5 0.05 0.90
CVI 160219C00035000 C 02/19/16 35.0 0.00 0.50
CVI 160219C00037500 C 02/19/16 37.5 0.00 0.45
CVI 160219C00040000 C 02/19/16 40.0 0.00 0.40
CVI 160219C00042500 C 02/19/16 42.5 0.00 0.40
CVI 160219C00045000 C 02/19/16 45.0 0.00 0.40
CVI 160219C00047500 C 02/19/16 47.5 0.00 0.40
CVI 160219C00050000 C 02/19/16 50.0 0.00 0.40
CVI 160219C00055000 C 02/19/16 55.0 0.00 0.40
CVI 160219P00020000 P 02/19/16 20.0 0.00 0.40
CVI 160219P00022500 P 02/19/16 22.5 0.00 0.50
CVI 160219P00025000 P 02/19/16 25.0 0.05 0.65
CVI 160219P00027500 P 02/19/16 27.5 0.65 1.60
CVI 160219P00030000 P 02/19/16 30.0 1.45 3.10
CVI 160219P00032500 P 02/19/16 32.5 3.80 6.10
CVI 160219P00035000 P 02/19/16 35.0 5.30 8.00
CVI 160219P00037500 P 02/19/16 37.5 7.30 10.70
CVI 160219P00040000 P 02/19/16 40.0 10.20 13.00
CVI 160219P00042500 P 02/19/16 42.5 12.70 16.20
CVI 160219P00045000 P 02/19/16 45.0 15.20 18.40
CVI 160219P00047500 P 02/19/16 47.5 17.70 20.90
CVI 160219P00050000 P 02/19/16 50.0 21.00 23.80
CVI 160219P00055000 P 02/19/16 55.0 25.20 28.10
CVI 160318C00020000 C 03/18/16 20.0 7.50 10.30
CVI 160318C00022500 C 03/18/16 22.5 5.10 7.40
CVI 160318C00025000 C 03/18/16 25.0 3.30 5.20
CVI 160318C00027500 C 03/18/16 27.5 1.75 3.60
CVI 160318C00030000 C 03/18/16 30.0 0.70 1.95
CVI 160318C00032500 C 03/18/16 32.5 0.20 1.10
CVI 160318C00035000 C 03/18/16 35.0 0.05 0.40
CVI 160318C00037500 C 03/18/16 37.5 0.00 2.00
CVI 160318C00040000 C 03/18/16 40.0 0.00 0.45
CVI 160318C00042500 C 03/18/16 42.5 0.00 0.40
CVI 160318C00045000 C 03/18/16 45.0 0.05 0.40
CVI 160318C00047500 C 03/18/16 47.5 0.00 0.45
CVI 160318C00050000 C 03/18/16 50.0 0.05 0.40
CVI 160318C00055000 C 03/18/16 55.0 0.00 0.40
CVI 160318P00020000 P 03/18/16 20.0 0.00 0.90
CVI 160318P00022500 P 03/18/16 22.5 0.05 0.65
CVI 160318P00025000 P 03/18/16 25.0 0.35 1.40
CVI 160318P00027500 P 03/18/16 27.5 1.05 2.30
CVI 160318P00030000 P 03/18/16 30.0 2.20 3.80
CVI 160318P00032500 P 03/18/16 32.5 4.10 6.00
CVI 160318P00035000 P 03/18/16 35.0 6.50 8.40
CVI 160318P00037500 P 03/18/16 37.5 8.30 10.90
CVI 160318P00040000 P 03/18/16 40.0 11.60 14.00
CVI 160318P00042500 P 03/18/16 42.5 13.60 16.10
CVI 160318P00045000 P 03/18/16 45.0 16.70 18.60
CVI 160318P00047500 P 03/18/16 47.5 18.20 21.40
CVI 160318P00050000 P 03/18/16 50.0 21.00 23.80
CVI 160318P00055000 P 03/18/16 55.0 26.00 28.30
CVI 160617C00022500 C 06/17/16 22.5 5.50 7.60
CVI 160617C00025000 C 06/17/16 25.0 3.80 5.70
CVI 160617C00027500 C 06/17/16 27.5 2.50 4.40
CVI 160617C00030000 C 06/17/16 30.0 1.55 2.90
CVI 160617C00032500 C 06/17/16 32.5 0.35 2.50
CVI 160617C00035000 C 06/17/16 35.0 0.25 1.40
CVI 160617C00037500 C 06/17/16 37.5 0.50 0.95
CVI 160617C00040000 C 06/17/16 40.0 0.10 1.15
CVI 160617C00042500 C 06/17/16 42.5 0.00 1.05
CVI 160617C00045000 C 06/17/16 45.0 0.10 0.50
CVI 160617C00047500 C 06/17/16 47.5 0.00 0.50
CVI 160617C00050000 C 06/17/16 50.0 0.05 0.60
CVI 160617C00055000 C 06/17/16 55.0 0.00 0.60
CVI 160617C00060000 C 06/17/16 60.0 0.00 0.60
CVI 160617P00022500 P 06/17/16 22.5 0.60 1.35
CVI 160617P00025000 P 06/17/16 25.0 1.45 2.45
CVI 160617P00027500 P 06/17/16 27.5 1.95 3.70
CVI 160617P00030000 P 06/17/16 30.0 3.20 5.00
CVI 160617P00032500 P 06/17/16 32.5 4.70 6.90
CVI 160617P00035000 P 06/17/16 35.0 7.70 10.10
CVI 160617P00037500 P 06/17/16 37.5 8.90 11.50
CVI 160617P00040000 P 06/17/16 40.0 11.70 14.20
CVI 160617P00042500 P 06/17/16 42.5 14.00 16.60
CVI 160617P00045000 P 06/17/16 45.0 15.70 19.00
CVI 160617P00047500 P 06/17/16 47.5 18.10 21.80
CVI 160617P00050000 P 06/17/16 50.0 21.40 24.10
CVI 160617P00055000 P 06/17/16 55.0 26.10 29.20
CVI 160617P00060000 P 06/17/16 60.0 31.10 34.20
CVI 160916C00020000 C 09/16/16 20.0 7.50 10.50
CVI 160916C00022500 C 09/16/16 22.5 5.40 7.80
CVI 160916C00025000 C 09/16/16 25.0 3.80 5.50
CVI 160916C00027500 C 09/16/16 27.5 2.75 4.60
CVI 160916C00030000 C 09/16/16 30.0 1.75 3.50
CVI 160916C00032500 C 09/16/16 32.5 0.95 2.55
CVI 160916C00035000 C 09/16/16 35.0 0.45 1.85
CVI 160916C00037500 C 09/16/16 37.5 0.15 1.40
CVI 160916C00040000 C 09/16/16 40.0 0.10 2.20
CVI 160916C00042500 C 09/16/16 42.5 0.00 2.35
CVI 160916C00045000 C 09/16/16 45.0 0.00 0.70
CVI 160916C00047500 C 09/16/16 47.5 0.00 0.90
CVI 160916C00050000 C 09/16/16 50.0 0.00 0.85
CVI 160916P00020000 P 09/16/16 20.0 0.55 2.20
CVI 160916P00022500 P 09/16/16 22.5 0.75 2.00
CVI 160916P00025000 P 09/16/16 25.0 1.70 2.95
CVI 160916P00027500 P 09/16/16 27.5 2.90 4.60
CVI 160916P00030000 P 09/16/16 30.0 3.90 6.10
CVI 160916P00032500 P 09/16/16 32.5 5.40 7.90
CVI 160916P00035000 P 09/16/16 35.0 8.10 10.60
CVI 160916P00037500 P 09/16/16 37.5 10.20 12.50
CVI 160916P00040000 P 09/16/16 40.0 12.50 15.00
CVI 160916P00042500 P 09/16/16 42.5 15.10 17.40
CVI 160916P00045000 P 09/16/16 45.0 16.40 19.80
CVI 160916P00047500 P 09/16/16 47.5 18.50 22.20
CVI 160916P00050000 P 09/16/16 50.0 21.50 24.50

OPRA data is delayed 15 minutes.