Options Lookup
Cvr Partners Lp (UAN)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| UAN 240517C00035000 | C | May 17, 2024 | 35.0 | 44.20 | 49.00 |
| UAN 240517C00040000 | C | May 17, 2024 | 40.0 | 39.20 | 44.00 |
| UAN 240517C00045000 | C | May 17, 2024 | 45.0 | 34.20 | 39.00 |
| UAN 240517C00050000 | C | May 17, 2024 | 50.0 | 29.20 | 34.00 |
| UAN 240517C00055000 | C | May 17, 2024 | 55.0 | 24.20 | 29.00 |
| UAN 240517C00060000 | C | May 17, 2024 | 60.0 | 19.50 | 24.40 |
| UAN 240517C00065000 | C | May 17, 2024 | 65.0 | 14.50 | 19.40 |
| UAN 240517C00070000 | C | May 17, 2024 | 70.0 | 10.00 | 14.10 |
| UAN 240517C00075000 | C | May 17, 2024 | 75.0 | 7.00 | 10.50 |
| UAN 240517C00080000 | C | May 17, 2024 | 80.0 | 3.50 | 4.90 |
| UAN 240517C00085000 | C | May 17, 2024 | 85.0 | 2.50 | 3.30 |
| UAN 240517C00090000 | C | May 17, 2024 | 90.0 | 0.25 | 1.50 |
| UAN 240517C00095000 | C | May 17, 2024 | 95.0 | 0.25 | 0.80 |
| UAN 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 1.10 |
| UAN 240517C00105000 | C | May 17, 2024 | 105.0 | 0.05 | 5.00 |
| UAN 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 4.80 |
| UAN 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.15 |
| UAN 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 4.80 |
| 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 | 0.00 | 0.25 |
| UAN 240517P00065000 | P | May 17, 2024 | 65.0 | 0.30 | 0.35 |
| UAN 240517P00070000 | P | May 17, 2024 | 70.0 | 0.50 | 0.90 |
| UAN 240517P00075000 | P | May 17, 2024 | 75.0 | 0.75 | 3.40 |
| UAN 240517P00080000 | P | May 17, 2024 | 80.0 | 3.00 | 5.00 |
| UAN 240517P00085000 | P | May 17, 2024 | 85.0 | 4.00 | 8.90 |
| UAN 240517P00090000 | P | May 17, 2024 | 90.0 | 7.70 | 12.50 |
| UAN 240517P00095000 | P | May 17, 2024 | 95.0 | 12.50 | 17.40 |
| UAN 240517P00100000 | P | May 17, 2024 | 100.0 | 17.20 | 22.00 |
| UAN 240517P00105000 | P | May 17, 2024 | 105.0 | 22.00 | 26.90 |
| UAN 240517P00110000 | P | May 17, 2024 | 110.0 | 27.00 | 31.90 |
| UAN 240517P00115000 | P | May 17, 2024 | 115.0 | 31.70 | 36.50 |
| UAN 240517P00120000 | P | May 17, 2024 | 120.0 | 36.70 | 41.50 |
| UAN 240621C00040000 | C | Jun 21, 2024 | 40.0 | 39.20 | 44.00 |
| UAN 240621C00045000 | C | Jun 21, 2024 | 45.0 | 34.20 | 39.00 |
| UAN 240621C00050000 | C | Jun 21, 2024 | 50.0 | 29.20 | 34.00 |
| UAN 240621C00055000 | C | Jun 21, 2024 | 55.0 | 24.20 | 29.00 |
| UAN 240621C00060000 | C | Jun 21, 2024 | 60.0 | 19.50 | 24.40 |
| UAN 240621C00065000 | C | Jun 21, 2024 | 65.0 | 14.50 | 19.40 |
| UAN 240621C00070000 | C | Jun 21, 2024 | 70.0 | 10.00 | 14.90 |
| UAN 240621C00075000 | C | Jun 21, 2024 | 75.0 | 7.10 | 10.40 |
| UAN 240621C00080000 | C | Jun 21, 2024 | 80.0 | 3.00 | 7.80 |
| UAN 240621C00085000 | C | Jun 21, 2024 | 85.0 | 1.00 | 5.90 |
| UAN 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.20 | 5.00 |
| UAN 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.05 | 5.00 |
| UAN 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.05 | 5.00 |
| UAN 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.05 | 5.00 |
| UAN 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.05 | 5.00 |
| UAN 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.05 | 5.00 |
| UAN 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 4.80 |
| UAN 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 4.80 |
| UAN 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 4.80 |
| UAN 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 4.80 |
| UAN 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
| UAN 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.20 | 0.85 |
| UAN 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.05 | 5.00 |
| UAN 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.80 | 5.00 |
| UAN 240621P00080000 | P | Jun 21, 2024 | 80.0 | 1.80 | 6.50 |
| UAN 240621P00085000 | P | Jun 21, 2024 | 85.0 | 4.60 | 9.50 |
| UAN 240621P00090000 | P | Jun 21, 2024 | 90.0 | 8.50 | 13.40 |
| UAN 240621P00095000 | P | Jun 21, 2024 | 95.0 | 12.70 | 17.50 |
| UAN 240621P00100000 | P | Jun 21, 2024 | 100.0 | 17.50 | 22.40 |
| UAN 240621P00105000 | P | Jun 21, 2024 | 105.0 | 22.20 | 27.00 |
| UAN 240621P00110000 | P | Jun 21, 2024 | 110.0 | 27.00 | 31.90 |
| UAN 240621P00115000 | P | Jun 21, 2024 | 115.0 | 32.00 | 36.90 |
| UAN 240816C00035000 | C | Aug 16, 2024 | 35.0 | 44.20 | 49.00 |
| UAN 240816C00040000 | C | Aug 16, 2024 | 40.0 | 39.20 | 44.00 |
| UAN 240816C00045000 | C | Aug 16, 2024 | 45.0 | 34.20 | 39.00 |
| UAN 240816C00050000 | C | Aug 16, 2024 | 50.0 | 29.50 | 34.10 |
| UAN 240816C00055000 | C | Aug 16, 2024 | 55.0 | 24.50 | 29.40 |
| UAN 240816C00060000 | C | Aug 16, 2024 | 60.0 | 20.00 | 24.90 |
| UAN 240816C00065000 | C | Aug 16, 2024 | 65.0 | 16.90 | 19.00 |
| UAN 240816C00070000 | C | Aug 16, 2024 | 70.0 | 12.90 | 15.80 |
| UAN 240816C00075000 | C | Aug 16, 2024 | 75.0 | 9.40 | 11.80 |
| UAN 240816C00080000 | C | Aug 16, 2024 | 80.0 | 6.80 | 9.00 |
| UAN 240816C00085000 | C | Aug 16, 2024 | 85.0 | 4.70 | 6.80 |
| UAN 240816C00090000 | C | Aug 16, 2024 | 90.0 | 3.30 | 4.00 |
| UAN 240816C00095000 | C | Aug 16, 2024 | 95.0 | 2.45 | 4.30 |
| UAN 240816C00100000 | C | Aug 16, 2024 | 100.0 | 1.95 | 3.20 |
| UAN 240816C00105000 | C | Aug 16, 2024 | 105.0 | 0.10 | 2.40 |
| UAN 240816C00110000 | C | Aug 16, 2024 | 110.0 | 0.10 | 4.60 |
| UAN 240816C00115000 | C | Aug 16, 2024 | 115.0 | 0.10 | 5.00 |
| UAN 240816C00120000 | C | Aug 16, 2024 | 120.0 | 0.05 | 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 | 0.00 | 1.05 |
| UAN 240816P00060000 | P | Aug 16, 2024 | 60.0 | 0.10 | 1.50 |
| UAN 240816P00065000 | P | Aug 16, 2024 | 65.0 | 0.10 | 1.90 |
| UAN 240816P00070000 | P | Aug 16, 2024 | 70.0 | 0.60 | 5.00 |
| UAN 240816P00075000 | P | Aug 16, 2024 | 75.0 | 1.80 | 6.50 |
| UAN 240816P00080000 | P | Aug 16, 2024 | 80.0 | 4.20 | 9.00 |
| UAN 240816P00085000 | P | Aug 16, 2024 | 85.0 | 6.70 | 11.50 |
| UAN 240816P00090000 | P | Aug 16, 2024 | 90.0 | 10.20 | 15.00 |
| UAN 240816P00095000 | P | Aug 16, 2024 | 95.0 | 14.20 | 19.00 |
| UAN 240816P00100000 | P | Aug 16, 2024 | 100.0 | 18.50 | 23.40 |
| UAN 240816P00105000 | P | Aug 16, 2024 | 105.0 | 23.20 | 28.00 |
| UAN 240816P00110000 | P | Aug 16, 2024 | 110.0 | 27.70 | 32.50 |
| UAN 240816P00115000 | P | Aug 16, 2024 | 115.0 | 32.50 | 37.40 |
| UAN 240816P00120000 | P | Aug 16, 2024 | 120.0 | 37.20 | 42.00 |
| UAN 241115C00035000 | C | Nov 15, 2024 | 35.0 | 44.20 | 49.00 |
| UAN 241115C00040000 | C | Nov 15, 2024 | 40.0 | 39.20 | 44.00 |
| UAN 241115C00045000 | C | Nov 15, 2024 | 45.0 | 34.50 | 39.00 |
| UAN 241115C00050000 | C | Nov 15, 2024 | 50.0 | 29.50 | 34.40 |
| UAN 241115C00055000 | C | Nov 15, 2024 | 55.0 | 25.00 | 29.90 |
| UAN 241115C00060000 | C | Nov 15, 2024 | 60.0 | 20.70 | 25.50 |
| UAN 241115C00065000 | C | Nov 15, 2024 | 65.0 | 17.10 | 22.00 |
| UAN 241115C00070000 | C | Nov 15, 2024 | 70.0 | 13.50 | 18.40 |
| UAN 241115C00075000 | C | Nov 15, 2024 | 75.0 | 11.60 | 14.70 |
| UAN 241115C00080000 | C | Nov 15, 2024 | 80.0 | 9.30 | 12.10 |
| UAN 241115C00085000 | C | Nov 15, 2024 | 85.0 | 7.50 | 10.10 |
| UAN 241115C00090000 | C | Nov 15, 2024 | 90.0 | 4.70 | 8.50 |
| UAN 241115C00095000 | C | Nov 15, 2024 | 95.0 | 3.70 | 8.00 |
| UAN 241115C00100000 | C | Nov 15, 2024 | 100.0 | 2.80 | 6.10 |
| UAN 241115C00105000 | C | Nov 15, 2024 | 105.0 | 3.60 | 5.30 |
| UAN 241115C00110000 | C | Nov 15, 2024 | 110.0 | 3.00 | 4.60 |
| UAN 241115C00115000 | C | Nov 15, 2024 | 115.0 | 2.60 | 4.00 |
| UAN 241115C00120000 | C | Nov 15, 2024 | 120.0 | 2.20 | 3.60 |
| 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 | 0.05 | 5.00 |
| UAN 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.05 | 5.00 |
| UAN 241115P00060000 | P | Nov 15, 2024 | 60.0 | 1.50 | 2.95 |
| UAN 241115P00065000 | P | Nov 15, 2024 | 65.0 | 2.35 | 4.30 |
| UAN 241115P00070000 | P | Nov 15, 2024 | 70.0 | 3.60 | 6.00 |
| UAN 241115P00075000 | P | Nov 15, 2024 | 75.0 | 5.50 | 8.10 |
| UAN 241115P00080000 | P | Nov 15, 2024 | 80.0 | 7.90 | 10.70 |
| UAN 241115P00085000 | P | Nov 15, 2024 | 85.0 | 9.20 | 14.00 |
| UAN 241115P00090000 | P | Nov 15, 2024 | 90.0 | 12.70 | 17.50 |
| UAN 241115P00095000 | P | Nov 15, 2024 | 95.0 | 16.20 | 21.00 |
| UAN 241115P00100000 | P | Nov 15, 2024 | 100.0 | 20.20 | 25.00 |
| UAN 241115P00105000 | P | Nov 15, 2024 | 105.0 | 24.70 | 29.50 |
| UAN 241115P00110000 | P | Nov 15, 2024 | 110.0 | 29.00 | 33.90 |
| UAN 241115P00115000 | P | Nov 15, 2024 | 115.0 | 33.50 | 38.40 |
| UAN 241115P00120000 | P | Nov 15, 2024 | 120.0 | 38.20 | 43.00 |
| UAN 250117C00035000 | C | Jan 17, 2025 | 35.0 | 44.20 | 49.00 |
| UAN 250117C00040000 | C | Jan 17, 2025 | 40.0 | 39.20 | 44.00 |
| UAN 250117C00045000 | C | Jan 17, 2025 | 45.0 | 34.50 | 39.40 |
| UAN 250117C00050000 | C | Jan 17, 2025 | 50.0 | 29.70 | 34.50 |
| UAN 250117C00055000 | C | Jan 17, 2025 | 55.0 | 25.50 | 30.40 |
| UAN 250117C00060000 | C | Jan 17, 2025 | 60.0 | 21.50 | 26.40 |
| UAN 250117C00065000 | C | Jan 17, 2025 | 65.0 | 17.70 | 22.50 |
| UAN 250117C00070000 | C | Jan 17, 2025 | 70.0 | 14.50 | 19.40 |
| UAN 250117C00075000 | C | Jan 17, 2025 | 75.0 | 12.60 | 15.90 |
| UAN 250117C00080000 | C | Jan 17, 2025 | 80.0 | 10.40 | 12.00 |
| UAN 250117C00085000 | C | Jan 17, 2025 | 85.0 | 8.80 | 11.50 |
| UAN 250117C00090000 | C | Jan 17, 2025 | 90.0 | 7.60 | 8.80 |
| UAN 250117C00095000 | C | Jan 17, 2025 | 95.0 | 4.60 | 8.50 |
| UAN 250117C00100000 | C | Jan 17, 2025 | 100.0 | 3.60 | 7.40 |
| UAN 250117C00105000 | C | Jan 17, 2025 | 105.0 | 4.60 | 6.50 |
| UAN 250117C00110000 | C | Jan 17, 2025 | 110.0 | 4.00 | 6.70 |
| UAN 250117C00115000 | C | Jan 17, 2025 | 115.0 | 3.40 | 5.10 |
| UAN 250117C00120000 | C | Jan 17, 2025 | 120.0 | 3.00 | 4.60 |
| UAN 250117C00125000 | C | Jan 17, 2025 | 125.0 | 2.65 | 4.10 |
| UAN 250117C00130000 | C | Jan 17, 2025 | 130.0 | 3.00 | 3.80 |
| UAN 250117C00135000 | C | Jan 17, 2025 | 135.0 | 2.10 | 3.40 |
| UAN 250117C00140000 | C | Jan 17, 2025 | 140.0 | 1.85 | 3.10 |
| UAN 250117C00145000 | C | Jan 17, 2025 | 145.0 | 1.65 | 2.90 |
| UAN 250117C00150000 | C | Jan 17, 2025 | 150.0 | 1.50 | 2.65 |
| UAN 250117C00155000 | C | Jan 17, 2025 | 155.0 | 1.35 | 2.50 |
| UAN 250117C00160000 | C | Jan 17, 2025 | 160.0 | 1.20 | 2.30 |
| UAN 250117C00165000 | C | Jan 17, 2025 | 165.0 | 1.05 | 2.15 |
| UAN 250117C00170000 | C | Jan 17, 2025 | 170.0 | 0.85 | 2.05 |
| UAN 250117C00175000 | C | Jan 17, 2025 | 175.0 | 0.75 | 1.95 |
| UAN 250117C00180000 | C | Jan 17, 2025 | 180.0 | 0.65 | 1.20 |
| UAN 250117C00185000 | C | Jan 17, 2025 | 185.0 | 0.55 | 1.75 |
| UAN 250117C00190000 | C | Jan 17, 2025 | 190.0 | 0.50 | 1.65 |
| UAN 250117P00035000 | P | Jan 17, 2025 | 35.0 | 0.00 | 0.85 |
| UAN 250117P00040000 | P | Jan 17, 2025 | 40.0 | 0.00 | 1.15 |
| UAN 250117P00045000 | P | Jan 17, 2025 | 45.0 | 0.40 | 1.45 |
| UAN 250117P00050000 | P | Jan 17, 2025 | 50.0 | 0.75 | 1.85 |
| UAN 250117P00055000 | P | Jan 17, 2025 | 55.0 | 1.25 | 2.45 |
| UAN 250117P00060000 | P | Jan 17, 2025 | 60.0 | 1.95 | 3.50 |
| UAN 250117P00065000 | P | Jan 17, 2025 | 65.0 | 2.95 | 4.70 |
| UAN 250117P00070000 | P | Jan 17, 2025 | 70.0 | 4.40 | 8.00 |
| UAN 250117P00075000 | P | Jan 17, 2025 | 75.0 | 6.40 | 8.00 |
| UAN 250117P00080000 | P | Jan 17, 2025 | 80.0 | 8.90 | 11.60 |
| UAN 250117P00085000 | P | Jan 17, 2025 | 85.0 | 10.20 | 15.00 |
| UAN 250117P00090000 | P | Jan 17, 2025 | 90.0 | 13.70 | 18.50 |
| UAN 250117P00095000 | P | Jan 17, 2025 | 95.0 | 17.20 | 22.00 |
| UAN 250117P00100000 | P | Jan 17, 2025 | 100.0 | 21.20 | 26.00 |
| UAN 250117P00105000 | P | Jan 17, 2025 | 105.0 | 25.20 | 30.00 |
| UAN 250117P00110000 | P | Jan 17, 2025 | 110.0 | 29.70 | 34.50 |
| UAN 250117P00115000 | P | Jan 17, 2025 | 115.0 | 34.20 | 39.00 |
| UAN 250117P00120000 | P | Jan 17, 2025 | 120.0 | 38.70 | 43.50 |
| UAN 250117P00125000 | P | Jan 17, 2025 | 125.0 | 43.20 | 48.00 |
| UAN 250117P00130000 | P | Jan 17, 2025 | 130.0 | 48.00 | 52.90 |
| UAN 250117P00135000 | P | Jan 17, 2025 | 135.0 | 52.70 | 57.50 |
| UAN 250117P00140000 | P | Jan 17, 2025 | 140.0 | 57.50 | 62.40 |
| UAN 250117P00145000 | P | Jan 17, 2025 | 145.0 | 62.20 | 67.00 |
| UAN 250117P00150000 | P | Jan 17, 2025 | 150.0 | 67.20 | 72.00 |
| UAN 250117P00155000 | P | Jan 17, 2025 | 155.0 | 72.00 | 76.90 |
| UAN 250117P00160000 | P | Jan 17, 2025 | 160.0 | 77.00 | 81.90 |
| UAN 250117P00165000 | P | Jan 17, 2025 | 165.0 | 81.70 | 86.50 |
| UAN 250117P00170000 | P | Jan 17, 2025 | 170.0 | 86.70 | 91.50 |
| UAN 250117P00175000 | P | Jan 17, 2025 | 175.0 | 91.70 | 96.50 |
| UAN 250117P00180000 | P | Jan 17, 2025 | 180.0 | 96.70 | 101.50 |
| UAN 250117P00185000 | P | Jan 17, 2025 | 185.0 | 101.70 | 106.50 |
| UAN 250117P00190000 | P | Jan 17, 2025 | 190.0 | 106.70 | 111.50 |
OPRA data is delayed 15 minutes.