CVR ENERGY $53.89

down -0.93


19/6/2013 04:19 PM  |  NYSE : CVI  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 53.89
Trade Time: Jun 19 4:03 PM Eastern Daylight Time
Change: -0.93 (-1.70 %)
Prev Close: 54.82
Open: 54.71
Bid: 53.82
Ask: 54.09
Get Trend Analysis Icon Get CVI Trend Analysis - it has outperformed the S&P 500 by 99%
Options:

Call Options: CVI

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 CVI1322F15.5 44.79 0.00 36.50 10 40.00 10 0 21
18.00 CVI1322F18 0.00 0.00 34.00 70 36.50 10 0 0
20.50 CVI1322F20.5 0.00 0.00 31.60 30 35.60 10 0 0
23.00 CVI1322F23 0.00 0.00 29.20 10 33.20 30 0 0
25.50 CVI1322F25.5 0.00 0.00 27.10 30 29.10 10 0 0
28.00 CVI1322F28 0.00 0.00 25.30 26 27.20 40 0 3
30.50 CVI1322F30.5 0.00 0.00 22.10 30 24.10 10 0 0
33.00 CVI1322F33 0.00 0.00 20.00 60 22.20 50 0 5
35.50 CVI1322F35.5 0.00 0.00 17.40 10 19.10 10 0 0
38.00 CVI1322F38 16.90 0.00 15.10 70 16.50 42 0 3
40.50 CVI1322F40.5 14.20 -0.30 12.60 80 14.00 42 3 5
43.00 CVI1322F43 11.70 -0.50 10.10 80 11.50 42 3 11
45.50 CVI1322F45.5 0.00 0.00 7.80 73 9.00 53 0 98
48.00 CVI1322F48 7.10 0.00 5.40 153 6.40 132 0 104
50.50 CVI1322F50.5 5.00 0.00 3.00 189 4.00 194 0 291
53.00 CVI1322F53 2.25 0.00 1.15 197 1.80 227 0 401
56.00 CVI1322F56 0.30 -0.40 0.05 175 0.25 80 40 114
58.00 CVI1322F58 0.22 0.00 0.00 0 0.25 159 0 369
61.00 CVI1322F61 0.05 -0.25 0.00 0 0.20 103 3 90
63.50 CVI1322F63.5 0.05 0.00 0.00 0 0.05 2 1 255
66.00 CVI1322F66 0.05 0.00 0.00 0 0.10 90 0 540
68.50 CVI1322F68.5 0.05 0.00 0.00 0 0.10 90 0 378
73.50 CVI1322F73.5 0.05 0.00 0.00 0 0.10 90 0 499

Put Options: CVI

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 CVI1322R15.5 0.00 0.00 0.00 0 0.15 160 0 20
18.00 CVI1322R18 0.00 0.00 0.00 0 0.15 156 0 10
20.50 CVI1322R20.5 0.00 0.00 0.00 0 0.15 146 0 10
23.00 CVI1322R23 0.00 0.00 0.00 0 0.15 136 0 11
25.50 CVI1322R25.5 0.00 0.00 0.00 0 0.15 126 0 0
28.00 CVI1322R28 0.00 0.00 0.00 0 0.15 116 0 0
30.50 CVI1322R30.5 0.00 0.00 0.00 0 0.15 106 0 19
33.00 CVI1322R33 0.15 0.00 0.00 0 1.00 129 0 41
35.50 CVI1322R35.5 0.00 0.00 0.00 0 1.00 129 0 21
38.00 CVI1322R38 0.00 0.00 0.00 0 1.00 129 0 48
40.50 CVI1322R40.5 0.00 0.00 0.00 0 0.25 163 0 189
43.00 CVI1322R43 0.10 0.00 0.00 0 0.10 90 0 2,486
45.50 CVI1322R45.5 0.10 0.00 0.00 0 0.25 171 0 161
48.00 CVI1322R48 0.15 0.00 0.00 0 0.25 143 0 364
50.50 CVI1322R50.5 0.10 -0.05 0.05 25 0.25 174 3 1,239
53.00 CVI1322R53 0.45 0.00 0.35 185 0.65 181 26 628
56.00 CVI1322R56 2.40 0.60 1.95 205 2.45 42 51 940
58.00 CVI1322R58 3.15 0.12 3.60 153 4.70 132 4 532
61.00 CVI1322R61 6.23 0.73 6.60 124 7.30 26 4 129
63.50 CVI1322R63.5 6.70 0.00 8.50 103 10.20 53 0 57
66.00 CVI1322R66 7.57 0.00 9.90 93 13.20 53 0 34
68.50 CVI1322R68.5 0.00 0.00 12.30 10 15.70 10 0 0
73.50 CVI1322R73.5 16.43 0.00 18.50 80 20.20 26 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center