$22.29 -1.24 (-5.27%) CVR Refining LP - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 22.29
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -1.24 (-5.27%)
Prev Close: 23.53
Open: 23.10
Bid: 22.21
Ask: 23.38
Options:

Call Options: CVRR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CVRR1420L12.5 10.50 0.00 9.10 160.0 9.90 67.0 0.0 0
15.00 CVRR1420L15 7.90 0.00 6.60 105.0 7.50 62.0 0.0 0
17.50 CVRR1420L17.5 7.40 1.90 4.20 176.0 4.90 67.0 4.0 4
20.00 CVRR1420L20 2.02 -0.98 1.95 229.0 2.40 50.0 40.0 7
22.50 CVRR1420L22.5 0.45 -0.70 0.35 127.0 0.60 65.0 1.0 63
25.00 CVRR1420L25 0.05 -0.05 0.05 1.0 0.20 271.0 444.0 1,723
27.50 CVRR1420L27.5 0.05 0.00 0.10 6.0 0.05 110.0 12.0 2,892
30.00 CVRR1420L30 0.10 0.05 0.05 3.0 0.05 10.0 3.0 961
32.50 CVRR1420L32.5 0.15 -0.10 0.05 10.0 0.40 263.0 1.0 3
35.00 CVRR1420L35 0.25 0.00 0.05 11.0 0.40 273.0 0.0 0
37.50 CVRR1420L37.5 0.25 0.00 0.00 0.0 0.25 245.0 0.0 0

Put Options: CVRR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CVRR1420X12.5 0.25 0.00 0.15 11.0 0.40 389.0 0.0 0
15.00 CVRR1420X15 0.10 -0.15 0.05 10.0 0.25 159.0 1.0 3
17.50 CVRR1420X17.5 0.05 -0.20 0.05 1.0 0.25 336.0 1.0 35
20.00 CVRR1420X20 0.10 -0.15 0.05 1.0 0.15 126.0 4.0 137
22.50 CVRR1420X22.5 0.50 0.35 0.75 79.0 1.05 241.0 18.0 999
25.00 CVRR1420X25 2.85 1.35 2.65 27.0 3.40 96.0 1.0 486
27.50 CVRR1420X27.5 4.15 0.25 5.10 53.0 5.80 101.0 10.0 20
30.00 CVRR1420X30 8.30 1.90 7.50 179.0 8.40 106.0 6.0 51
32.50 CVRR1420X32.5 8.60 0.00 10.00 68.0 11.00 78.0 0.0 0
35.00 CVRR1420X35 11.20 0.00 12.00 105.0 13.90 30.0 0.0 0
37.50 CVRR1420X37.5 13.70 0.00 13.80 221.0 16.40 35.0 0.0 0