CVR Energy Inc $48.89

up +0.19


20/8/2014 03:19 PM  |  NYSE : CVI  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 48.89
Trade Time: Aug 20 03:19 PM Eastern Daylight Time
Change: 0.19 (0.38 %)
Prev Close: 48.70
Open: 48.75
Bid: 48.82
Ask: 48.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CVI Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: CVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CVI1420I28 18.70 0.00 19.00 227.0 21.80 180.0 0.0 0
30.00 CVI1420I30 18.80 0.00 19.80 228.0 21.30 117.0 43.0 30
30.50 CVI1420I30.5 16.30 0.00 17.00 10.0 19.40 10.0 0.0 0
32.50 CVI1420I32.5 12.02 0.00 16.60 155.0 18.80 30.0 3.0 19
33.00 CVI1420I33 13.70 0.00 13.30 30.0 17.50 25.0 0.0 0
35.00 CVI1420I35 13.50 0.00 13.50 251.0 16.30 46.0 1.0 1
35.50 CVI1420I35.5 12.60 0.60 11.60 285.0 14.00 120.0 1.0 87
37.50 CVI1420I37.5 13.70 0.00 11.50 304.0 13.80 132.0 20.0 88
38.00 CVI1420I38 8.00 -0.90 9.50 362.0 11.80 412.0 5.0 18
40.00 CVI1420I40 8.60 0.00 9.00 305.0 11.10 46.0 11.0 121
40.50 CVI1420I40.5 7.66 1.36 7.10 335.0 9.30 383.0 2.0 12
42.50 CVI1420I42.5 7.30 0.00 7.50 297.0 8.90 229.0 1.0 66
43.00 CVI1420I43 5.97 0.00 4.50 377.0 6.50 315.0 4.0 564
45.00 CVI1420I45 5.10 0.00 5.40 371.0 6.50 237.0 3.0 860
45.50 CVI1420I45.5 3.60 0.00 3.20 319.0 4.20 470.0 5.0 292
47.50 CVI1420I47.5 3.92 0.00 3.50 398.0 4.60 285.0 41.0 275
48.00 CVI1420I48 1.95 -0.01 1.75 58.0 2.00 45.0 31.0 1,014
50.00 CVI1420I50 2.35 0.00 2.30 395.0 2.75 92.0 15.0 852
50.50 CVI1420I50.5 0.70 0.00 0.60 49.0 0.80 73.0 34.0 387
52.50 CVI1420I52.5 1.50 0.00 1.20 239.0 1.65 248.0 10.0 197
53.00 CVI1420I53 0.18 -0.04 0.05 10.0 0.35 225.0 10.0 198
55.00 CVI1420I55 0.70 0.00 0.55 461.0 0.85 14.0 1.0 176
55.50 CVI1420I55.5 0.25 0.00 0.05 10.0 0.25 712.0 18.0 112
57.50 CVI1420I57.5 0.80 0.00 0.25 475.0 0.60 169.0 10.0 112
58.00 CVI1420I58 0.25 0.00 0.05 10.0 0.25 182.0 0.0 8
60.00 CVI1420I60 0.30 0.00 0.05 346.0 0.45 569.0 3.0 8
63.00 CVI1420I63 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
65.00 CVI1420I65 0.00 0.00 0.05 10.0 0.25 457.0 0.0 0

Put Options: CVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CVI1420U28 0.05 -0.20 0.00 0.0 0.70 67.0 5.0 82
30.00 CVI1420U30 0.10 0.00 0.05 15.0 0.40 176.0 4.0 82
30.50 CVI1420U30.5 0.25 0.00 0.05 2.0 0.70 76.0 2.0 59
32.50 CVI1420U32.5 0.25 0.00 0.05 2.0 0.30 240.0 31.0 59
33.00 CVI1420U33 0.25 0.00 0.00 0.0 0.70 67.0 0.0 88
35.00 CVI1420U35 0.15 0.00 0.05 10.0 0.25 319.0 2.0 88
35.50 CVI1420U35.5 0.10 0.00 0.05 15.0 0.70 196.0 15.0 101
37.50 CVI1420U37.5 0.45 0.00 0.05 10.0 0.30 268.0 25.0 101
38.00 CVI1420U38 0.10 0.00 0.10 15.0 0.10 10.0 10.0 2,028
40.00 CVI1420U40 0.38 0.00 0.20 457.0 0.45 292.0 2.0 2,026
40.50 CVI1420U40.5 0.42 0.37 0.05 10.0 1.05 605.0 4.0 72
42.50 CVI1420U42.5 0.50 0.00 0.35 151.0 0.65 408.0 30.0 68
43.00 CVI1420U43 0.25 0.10 0.10 66.0 0.30 235.0 11.0 238
45.00 CVI1420U45 0.90 0.00 0.80 21.0 1.00 211.0 10.0 169
45.50 CVI1420U45.5 0.70 0.30 0.40 10.0 0.55 82.0 27.0 177
47.50 CVI1420U47.5 1.73 0.00 1.35 11.0 1.75 287.0 1.0 70
48.00 CVI1420U48 1.10 -0.15 1.00 135.0 1.25 135.0 6.0 187
50.00 CVI1420U50 2.75 0.00 2.40 70.0 2.85 226.0 52.0 199
50.50 CVI1420U50.5 1.70 0.00 2.15 469.0 3.10 284.0 0.0 10
52.50 CVI1420U52.5 7.10 0.00 3.70 332.0 4.50 295.0 10.0 10
53.00 CVI1420U53 3.50 0.00 3.90 476.0 5.40 281.0 0.0 1
55.00 CVI1420U55 7.53 0.00 5.00 416.0 6.60 307.0 1.0 1
55.50 CVI1420U55.5 5.90 0.00 5.30 422.0 8.00 306.0 0.0 0
57.50 CVI1420U57.5 0.00 0.00 7.40 313.0 8.70 229.0 0.0 0
58.00 CVI1420U58 8.40 0.00 7.80 196.0 11.60 138.0 0.0 0
60.00 CVI1420U60 0.00 0.00 9.20 293.0 11.20 160.0 0.0 0
63.00 CVI1420U63 13.40 0.00 13.10 412.0 15.50 347.0 0.0 0
65.00 CVI1420U65 0.00 0.00 14.40 199.0 16.20 160.0 0.0 0
Trading Center