Options Lookup

VL Survey Page (Mar 29, 2024) Premium Content
Cvr Partners Lp (UAN)

As of Mar 27 2024 5:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UAN 240419C00040000 C Apr 19, 2024 40.0 34.50 39.40
UAN 240419C00045000 C Apr 19, 2024 45.0 29.70 34.50
UAN 240419C00050000 C Apr 19, 2024 50.0 24.70 29.50
UAN 240419C00055000 C Apr 19, 2024 55.0 19.70 24.50
UAN 240419C00060000 C Apr 19, 2024 60.0 14.50 19.40
UAN 240419C00065000 C Apr 19, 2024 65.0 9.70 14.40
UAN 240419C00070000 C Apr 19, 2024 70.0 5.80 9.90
UAN 240419C00075000 C Apr 19, 2024 75.0 2.85 6.00
UAN 240419C00080000 C Apr 19, 2024 80.0 1.15 1.40
UAN 240419C00085000 C Apr 19, 2024 85.0 0.45 0.60
UAN 240419C00090000 C Apr 19, 2024 90.0 0.20 0.90
UAN 240419C00095000 C Apr 19, 2024 95.0 0.10 5.00
UAN 240419C00100000 C Apr 19, 2024 100.0 0.05 4.80
UAN 240419C00105000 C Apr 19, 2024 105.0 0.05 5.00
UAN 240419C00110000 C Apr 19, 2024 110.0 0.00 4.80
UAN 240419C00115000 C Apr 19, 2024 115.0 0.00 4.80
UAN 240419P00040000 P Apr 19, 2024 40.0 0.00 4.80
UAN 240419P00045000 P Apr 19, 2024 45.0 0.00 4.80
UAN 240419P00050000 P Apr 19, 2024 50.0 0.00 4.80
UAN 240419P00055000 P Apr 19, 2024 55.0 0.00 4.80
UAN 240419P00060000 P Apr 19, 2024 60.0 0.00 4.80
UAN 240419P00065000 P Apr 19, 2024 65.0 0.15 4.80
UAN 240419P00070000 P Apr 19, 2024 70.0 0.20 0.90
UAN 240419P00075000 P Apr 19, 2024 75.0 1.35 2.50
UAN 240419P00080000 P Apr 19, 2024 80.0 4.10 4.90
UAN 240419P00085000 P Apr 19, 2024 85.0 6.20 11.00
UAN 240419P00090000 P Apr 19, 2024 90.0 11.00 15.80
UAN 240419P00095000 P Apr 19, 2024 95.0 16.30 20.50
UAN 240419P00100000 P Apr 19, 2024 100.0 20.70 25.50
UAN 240419P00105000 P Apr 19, 2024 105.0 25.70 30.50
UAN 240419P00110000 P Apr 19, 2024 110.0 30.70 35.50
UAN 240419P00115000 P Apr 19, 2024 115.0 35.70 40.50
UAN 240517C00035000 C May 17, 2024 35.0 39.70 44.50
UAN 240517C00040000 C May 17, 2024 40.0 34.70 39.50
UAN 240517C00045000 C May 17, 2024 45.0 29.70 34.50
UAN 240517C00050000 C May 17, 2024 50.0 24.70 29.50
UAN 240517C00055000 C May 17, 2024 55.0 19.60 24.50
UAN 240517C00060000 C May 17, 2024 60.0 15.00 19.90
UAN 240517C00065000 C May 17, 2024 65.0 10.60 15.50
UAN 240517C00070000 C May 17, 2024 70.0 6.50 11.40
UAN 240517C00075000 C May 17, 2024 75.0 3.20 8.00
UAN 240517C00080000 C May 17, 2024 80.0 2.90 3.60
UAN 240517C00085000 C May 17, 2024 85.0 1.60 5.00
UAN 240517C00090000 C May 17, 2024 90.0 0.95 2.90
UAN 240517C00095000 C May 17, 2024 95.0 0.65 1.55
UAN 240517C00100000 C May 17, 2024 100.0 0.45 1.00
UAN 240517C00105000 C May 17, 2024 105.0 0.35 5.00
UAN 240517C00110000 C May 17, 2024 110.0 0.25 5.00
UAN 240517C00115000 C May 17, 2024 115.0 0.20 5.00
UAN 240517C00120000 C May 17, 2024 120.0 0.15 5.00
UAN 240517P00035000 P May 17, 2024 35.0 0.00 4.80
UAN 240517P00040000 P May 17, 2024 40.0 0.00 4.80
UAN 240517P00045000 P May 17, 2024 45.0 0.00 4.80
UAN 240517P00050000 P May 17, 2024 50.0 0.00 4.80
UAN 240517P00055000 P May 17, 2024 55.0 0.00 4.80
UAN 240517P00060000 P May 17, 2024 60.0 0.50 0.85
UAN 240517P00065000 P May 17, 2024 65.0 0.65 0.95
UAN 240517P00070000 P May 17, 2024 70.0 1.15 3.70
UAN 240517P00075000 P May 17, 2024 75.0 3.20 4.90
UAN 240517P00080000 P May 17, 2024 80.0 5.90 9.00
UAN 240517P00085000 P May 17, 2024 85.0 8.10 13.00
UAN 240517P00090000 P May 17, 2024 90.0 12.20 17.00
UAN 240517P00095000 P May 17, 2024 95.0 17.10 22.00
UAN 240517P00100000 P May 17, 2024 100.0 21.50 26.40
UAN 240517P00105000 P May 17, 2024 105.0 26.60 31.50
UAN 240517P00110000 P May 17, 2024 110.0 31.10 36.00
UAN 240517P00115000 P May 17, 2024 115.0 36.10 41.00
UAN 240517P00120000 P May 17, 2024 120.0 41.10 46.00
UAN 240816C00035000 C Aug 16, 2024 35.0 39.60 44.50
UAN 240816C00040000 C Aug 16, 2024 40.0 34.70 39.50
UAN 240816C00045000 C Aug 16, 2024 45.0 29.70 34.50
UAN 240816C00050000 C Aug 16, 2024 50.0 24.70 29.50
UAN 240816C00055000 C Aug 16, 2024 55.0 20.20 25.00
UAN 240816C00060000 C Aug 16, 2024 60.0 16.00 20.90
UAN 240816C00065000 C Aug 16, 2024 65.0 12.20 17.00
UAN 240816C00070000 C Aug 16, 2024 70.0 8.60 13.50
UAN 240816C00075000 C Aug 16, 2024 75.0 5.70 10.50
UAN 240816C00080000 C Aug 16, 2024 80.0 5.60 8.50
UAN 240816C00085000 C Aug 16, 2024 85.0 4.00 6.20
UAN 240816C00090000 C Aug 16, 2024 90.0 3.00 4.00
UAN 240816C00095000 C Aug 16, 2024 95.0 2.40 5.00
UAN 240816C00100000 C Aug 16, 2024 100.0 2.05 3.20
UAN 240816C00105000 C Aug 16, 2024 105.0 1.60 2.65
UAN 240816C00110000 C Aug 16, 2024 110.0 1.25 2.20
UAN 240816C00115000 C Aug 16, 2024 115.0 1.05 5.00
UAN 240816P00035000 P Aug 16, 2024 35.0 0.00 4.80
UAN 240816P00040000 P Aug 16, 2024 40.0 0.00 4.80
UAN 240816P00045000 P Aug 16, 2024 45.0 0.00 4.80
UAN 240816P00050000 P Aug 16, 2024 50.0 0.00 4.80
UAN 240816P00055000 P Aug 16, 2024 55.0 0.90 2.05
UAN 240816P00060000 P Aug 16, 2024 60.0 1.45 2.85
UAN 240816P00065000 P Aug 16, 2024 65.0 2.35 5.00
UAN 240816P00070000 P Aug 16, 2024 70.0 3.70 6.50
UAN 240816P00075000 P Aug 16, 2024 75.0 5.70 9.00
UAN 240816P00080000 P Aug 16, 2024 80.0 8.30 11.50
UAN 240816P00085000 P Aug 16, 2024 85.0 10.20 15.00
UAN 240816P00090000 P Aug 16, 2024 90.0 14.00 18.90
UAN 240816P00095000 P Aug 16, 2024 95.0 18.20 23.00
UAN 240816P00100000 P Aug 16, 2024 100.0 22.70 27.50
UAN 240816P00105000 P Aug 16, 2024 105.0 27.10 32.00
UAN 240816P00110000 P Aug 16, 2024 110.0 32.10 37.00
UAN 240816P00115000 P Aug 16, 2024 115.0 36.60 41.50
UAN 241115C00035000 C Nov 15, 2024 35.0 39.70 44.50
UAN 241115C00040000 C Nov 15, 2024 40.0 34.70 39.50
UAN 241115C00045000 C Nov 15, 2024 45.0 29.70 34.50
UAN 241115C00050000 C Nov 15, 2024 50.0 25.20 30.00
UAN 241115C00055000 C Nov 15, 2024 55.0 21.00 25.90
UAN 241115C00060000 C Nov 15, 2024 60.0 17.20 22.00
UAN 241115C00065000 C Nov 15, 2024 65.0 13.70 18.50
UAN 241115C00070000 C Nov 15, 2024 70.0 10.70 15.50
UAN 241115C00075000 C Nov 15, 2024 75.0 8.10 13.00
UAN 241115C00080000 C Nov 15, 2024 80.0 7.80 11.00
UAN 241115C00085000 C Nov 15, 2024 85.0 6.30 9.00
UAN 241115C00090000 C Nov 15, 2024 90.0 5.40 8.00
UAN 241115C00095000 C Nov 15, 2024 95.0 4.40 6.00
UAN 241115C00100000 C Nov 15, 2024 100.0 3.60 6.50
UAN 241115C00105000 C Nov 15, 2024 105.0 2.95 6.00
UAN 241115C00110000 C Nov 15, 2024 110.0 2.45 5.50
UAN 241115C00115000 C Nov 15, 2024 115.0 2.05 5.00
UAN 241115P00035000 P Nov 15, 2024 35.0 0.00 4.80
UAN 241115P00040000 P Nov 15, 2024 40.0 0.00 4.80
UAN 241115P00045000 P Nov 15, 2024 45.0 0.00 4.80
UAN 241115P00050000 P Nov 15, 2024 50.0 0.10 5.00
UAN 241115P00055000 P Nov 15, 2024 55.0 0.05 5.00
UAN 241115P00060000 P Nov 15, 2024 60.0 0.60 5.50
UAN 241115P00065000 P Nov 15, 2024 65.0 2.10 7.00
UAN 241115P00070000 P Nov 15, 2024 70.0 4.10 9.00
UAN 241115P00075000 P Nov 15, 2024 75.0 7.40 11.00
UAN 241115P00080000 P Nov 15, 2024 80.0 10.20 14.00
UAN 241115P00085000 P Nov 15, 2024 85.0 12.10 17.00
UAN 241115P00090000 P Nov 15, 2024 90.0 16.10 21.00
UAN 241115P00095000 P Nov 15, 2024 95.0 20.10 25.00
UAN 241115P00100000 P Nov 15, 2024 100.0 24.10 29.00
UAN 241115P00105000 P Nov 15, 2024 105.0 28.60 33.50
UAN 241115P00110000 P Nov 15, 2024 110.0 33.10 38.00
UAN 241115P00115000 P Nov 15, 2024 115.0 37.70 42.50
UAN 250117C00035000 C Jan 17, 2025 35.0 39.70 44.50
UAN 250117C00040000 C Jan 17, 2025 40.0 34.70 39.50
UAN 250117C00045000 C Jan 17, 2025 45.0 30.00 34.90
UAN 250117C00050000 C Jan 17, 2025 50.0 25.50 30.40
UAN 250117C00055000 C Jan 17, 2025 55.0 21.20 26.00
UAN 250117C00060000 C Jan 17, 2025 60.0 17.60 22.50
UAN 250117C00065000 C Jan 17, 2025 65.0 14.20 19.00
UAN 250117C00070000 C Jan 17, 2025 70.0 11.50 16.50
UAN 250117C00075000 C Jan 17, 2025 75.0 9.00 14.00
UAN 250117C00080000 C Jan 17, 2025 80.0 8.70 12.00
UAN 250117C00085000 C Jan 17, 2025 85.0 7.40 10.00
UAN 250117C00090000 C Jan 17, 2025 90.0 6.30 6.90
UAN 250117C00095000 C Jan 17, 2025 95.0 5.20 8.00
UAN 250117C00100000 C Jan 17, 2025 100.0 4.30 7.50
UAN 250117C00105000 C Jan 17, 2025 105.0 3.60 5.20
UAN 250117C00110000 C Jan 17, 2025 110.0 3.00 6.00
UAN 250117C00115000 C Jan 17, 2025 115.0 2.60 4.60
UAN 250117C00120000 C Jan 17, 2025 120.0 2.25 3.70
UAN 250117C00125000 C Jan 17, 2025 125.0 1.95 3.30
UAN 250117C00130000 C Jan 17, 2025 130.0 2.00 5.00
UAN 250117C00135000 C Jan 17, 2025 135.0 1.45 5.00
UAN 250117C00140000 C Jan 17, 2025 140.0 0.10 5.00
UAN 250117C00145000 C Jan 17, 2025 145.0 0.10 5.00
UAN 250117C00150000 C Jan 17, 2025 150.0 1.20 5.00
UAN 250117C00155000 C Jan 17, 2025 155.0 0.10 5.00
UAN 250117C00160000 C Jan 17, 2025 160.0 0.00 5.00
UAN 250117C00165000 C Jan 17, 2025 165.0 0.10 5.00
UAN 250117C00170000 C Jan 17, 2025 170.0 0.10 5.00
UAN 250117C00175000 C Jan 17, 2025 175.0 0.10 5.00
UAN 250117C00180000 C Jan 17, 2025 180.0 0.10 5.00
UAN 250117C00185000 C Jan 17, 2025 185.0 0.10 5.00
UAN 250117C00190000 C Jan 17, 2025 190.0 0.10 5.00
UAN 250117P00035000 P Jan 17, 2025 35.0 0.00 5.00
UAN 250117P00040000 P Jan 17, 2025 40.0 0.00 5.00
UAN 250117P00045000 P Jan 17, 2025 45.0 0.10 5.00
UAN 250117P00050000 P Jan 17, 2025 50.0 0.10 5.00
UAN 250117P00055000 P Jan 17, 2025 55.0 0.10 5.00
UAN 250117P00060000 P Jan 17, 2025 60.0 3.10 5.10
UAN 250117P00065000 P Jan 17, 2025 65.0 4.00 7.50
UAN 250117P00070000 P Jan 17, 2025 70.0 6.00 8.70
UAN 250117P00075000 P Jan 17, 2025 75.0 8.20 12.00
UAN 250117P00080000 P Jan 17, 2025 80.0 10.90 15.00
UAN 250117P00085000 P Jan 17, 2025 85.0 13.00 18.00
UAN 250117P00090000 P Jan 17, 2025 90.0 16.60 21.50
UAN 250117P00095000 P Jan 17, 2025 95.0 20.50 25.50
UAN 250117P00100000 P Jan 17, 2025 100.0 24.70 29.50
UAN 250117P00105000 P Jan 17, 2025 105.0 29.00 33.90
UAN 250117P00110000 P Jan 17, 2025 110.0 33.50 38.40
UAN 250117P00115000 P Jan 17, 2025 115.0 38.00 42.90
UAN 250117P00120000 P Jan 17, 2025 120.0 42.70 47.50
UAN 250117P00125000 P Jan 17, 2025 125.0 47.60 52.40
UAN 250117P00130000 P Jan 17, 2025 130.0 52.00 56.90
UAN 250117P00135000 P Jan 17, 2025 135.0 57.00 61.90
UAN 250117P00140000 P Jan 17, 2025 140.0 61.70 66.50
UAN 250117P00145000 P Jan 17, 2025 145.0 66.50 71.40
UAN 250117P00150000 P Jan 17, 2025 150.0 71.50 76.40
UAN 250117P00155000 P Jan 17, 2025 155.0 76.20 81.00
UAN 250117P00160000 P Jan 17, 2025 160.0 81.00 85.90
UAN 250117P00165000 P Jan 17, 2025 165.0 86.00 90.90
UAN 250117P00170000 P Jan 17, 2025 170.0 91.00 95.90
UAN 250117P00175000 P Jan 17, 2025 175.0 96.00 100.90
UAN 250117P00180000 P Jan 17, 2025 180.0 100.70 105.50
UAN 250117P00185000 P Jan 17, 2025 185.0 105.70 110.50
UAN 250117P00190000 P Jan 17, 2025 190.0 110.70 115.50

OPRA data is delayed 15 minutes.