Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Cardinal Health Inc (CAH)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAH 140517C00045000 C 05/17/14 45.0 23.40 24.50
CAH 140517C00050000 C 05/17/14 50.0 18.50 19.50
CAH 140517C00055000 C 05/17/14 55.0 13.40 14.50
CAH 140517C00060000 C 05/17/14 60.0 8.50 9.50
CAH 140517C00062500 C 05/17/14 62.5 6.10 7.00
CAH 140517C00065000 C 05/17/14 65.0 4.00 4.50
CAH 140517C00067500 C 05/17/14 67.5 2.20 2.50
CAH 140517C00070000 C 05/17/14 70.0 0.90 1.10
CAH 140517C00072500 C 05/17/14 72.5 0.30 0.45
CAH 140517C00075000 C 05/17/14 75.0 0.05 0.25
CAH 140517C00077500 C 05/17/14 77.5 0.00 0.15
CAH 140517C00080000 C 05/17/14 80.0 0.00 0.10
CAH 140517C00085000 C 05/17/14 85.0 0.00 0.05
CAH 140517C00090000 C 05/17/14 90.0 0.00 0.05
CAH 140517C00095000 C 05/17/14 95.0 0.00 0.05
CAH 140517P00045000 P 05/17/14 45.0 0.00 0.10
CAH 140517P00050000 P 05/17/14 50.0 0.00 0.10
CAH 140517P00055000 P 05/17/14 55.0 0.00 0.10
CAH 140517P00060000 P 05/17/14 60.0 0.05 0.25
CAH 140517P00062500 P 05/17/14 62.5 0.10 0.30
CAH 140517P00065000 P 05/17/14 65.0 0.40 0.60
CAH 140517P00067500 P 05/17/14 67.5 1.10 1.25
CAH 140517P00070000 P 05/17/14 70.0 2.30 2.45
CAH 140517P00072500 P 05/17/14 72.5 4.00 4.40
CAH 140517P00075000 P 05/17/14 75.0 5.20 6.70
CAH 140517P00077500 P 05/17/14 77.5 7.60 9.10
CAH 140517P00080000 P 05/17/14 80.0 10.10 11.60
CAH 140517P00085000 P 05/17/14 85.0 15.10 16.60
CAH 140517P00090000 P 05/17/14 90.0 20.10 21.60
CAH 140517P00095000 P 05/17/14 95.0 25.10 26.80
CAH 140621C00045000 C 06/21/14 45.0 23.50 25.00
CAH 140621C00050000 C 06/21/14 50.0 18.10 20.00
CAH 140621C00052500 C 06/21/14 52.5 15.50 17.60
CAH 140621C00055000 C 06/21/14 55.0 13.50 15.10
CAH 140621C00057500 C 06/21/14 57.5 11.00 12.70
CAH 140621C00060000 C 06/21/14 60.0 8.80 10.30
CAH 140621C00062500 C 06/21/14 62.5 6.60 7.90
CAH 140621C00065000 C 06/21/14 65.0 4.60 5.10
CAH 140621C00067500 C 06/21/14 67.5 2.90 3.20
CAH 140621C00070000 C 06/21/14 70.0 1.60 1.90
CAH 140621C00072500 C 06/21/14 72.5 0.80 1.05
CAH 140621C00075000 C 06/21/14 75.0 0.30 0.55
CAH 140621C00077500 C 06/21/14 77.5 0.05 0.30
CAH 140621C00080000 C 06/21/14 80.0 0.00 0.20
CAH 140621C00082500 C 06/21/14 82.5 0.00 0.10
CAH 140621P00045000 P 06/21/14 45.0 0.00 0.05
CAH 140621P00050000 P 06/21/14 50.0 0.05 0.15
CAH 140621P00052500 P 06/21/14 52.5 0.05 0.25
CAH 140621P00055000 P 06/21/14 55.0 0.05 0.25
CAH 140621P00057500 P 06/21/14 57.5 0.10 0.30
CAH 140621P00060000 P 06/21/14 60.0 0.25 0.40
CAH 140621P00062500 P 06/21/14 62.5 0.45 0.65
CAH 140621P00065000 P 06/21/14 65.0 0.80 1.15
CAH 140621P00067500 P 06/21/14 67.5 1.70 1.90
CAH 140621P00070000 P 06/21/14 70.0 2.95 3.20
CAH 140621P00072500 P 06/21/14 72.5 4.40 4.80
CAH 140621P00075000 P 06/21/14 75.0 6.40 6.90
CAH 140621P00077500 P 06/21/14 77.5 7.70 9.20
CAH 140621P00080000 P 06/21/14 80.0 10.10 11.60
CAH 140621P00082500 P 06/21/14 82.5 12.60 14.10
CAH 140920C00045000 C 09/20/14 45.0 22.90 25.00
CAH 140920C00047500 C 09/20/14 47.5 20.40 23.00
CAH 140920C00050000 C 09/20/14 50.0 17.90 20.30
CAH 140920C00055000 C 09/20/14 55.0 13.60 15.50
CAH 140920C00057500 C 09/20/14 57.5 11.60 13.00
CAH 140920C00060000 C 09/20/14 60.0 9.40 10.10
CAH 140920C00062500 C 09/20/14 62.5 7.50 8.10
CAH 140920C00065000 C 09/20/14 65.0 5.70 6.10
CAH 140920C00067500 C 09/20/14 67.5 4.20 4.50
CAH 140920C00070000 C 09/20/14 70.0 2.95 3.20
CAH 140920C00072500 C 09/20/14 72.5 1.95 2.20
CAH 140920C00075000 C 09/20/14 75.0 1.25 1.45
CAH 140920C00077500 C 09/20/14 77.5 0.75 0.95
CAH 140920C00080000 C 09/20/14 80.0 0.45 0.65
CAH 140920C00082500 C 09/20/14 82.5 0.25 0.45
CAH 140920C00085000 C 09/20/14 85.0 0.10 0.30
CAH 140920C00090000 C 09/20/14 90.0 0.00 0.20
CAH 140920C00095000 C 09/20/14 95.0 0.00 0.10
CAH 140920P00045000 P 09/20/14 45.0 0.05 0.25
CAH 140920P00047500 P 09/20/14 47.5 0.10 0.30
CAH 140920P00050000 P 09/20/14 50.0 0.15 0.40
CAH 140920P00055000 P 09/20/14 55.0 0.45 0.65
CAH 140920P00057500 P 09/20/14 57.5 0.70 0.90
CAH 140920P00060000 P 09/20/14 60.0 1.05 1.25
CAH 140920P00062500 P 09/20/14 62.5 1.60 1.80
CAH 140920P00065000 P 09/20/14 65.0 2.30 2.50
CAH 140920P00067500 P 09/20/14 67.5 3.20 3.50
CAH 140920P00070000 P 09/20/14 70.0 4.40 4.80
CAH 140920P00072500 P 09/20/14 72.5 5.90 6.30
CAH 140920P00075000 P 09/20/14 75.0 7.50 8.10
CAH 140920P00077500 P 09/20/14 77.5 9.50 10.10
CAH 140920P00080000 P 09/20/14 80.0 10.90 12.30
CAH 140920P00082500 P 09/20/14 82.5 13.20 14.70
CAH 140920P00085000 P 09/20/14 85.0 15.40 17.10
CAH 140920P00090000 P 09/20/14 90.0 20.30 22.40
CAH 140920P00095000 P 09/20/14 95.0 24.90 27.00
CAH 141220C00045000 C 12/20/14 45.0 22.60 25.10
CAH 141220C00047500 C 12/20/14 47.5 20.10 22.70
CAH 141220C00050000 C 12/20/14 50.0 18.70 20.30
CAH 141220C00055000 C 12/20/14 55.0 14.20 15.70
CAH 141220C00060000 C 12/20/14 60.0 10.10 10.90
CAH 141220C00062500 C 12/20/14 62.5 8.30 9.00
CAH 141220C00065000 C 12/20/14 65.0 6.70 7.10
CAH 141220C00067500 C 12/20/14 67.5 5.30 5.70
CAH 141220C00070000 C 12/20/14 70.0 4.00 4.40
CAH 141220C00072500 C 12/20/14 72.5 3.00 3.30
CAH 141220C00075000 C 12/20/14 75.0 2.20 2.45
CAH 141220C00077500 C 12/20/14 77.5 1.60 1.80
CAH 141220C00080000 C 12/20/14 80.0 1.10 1.35
CAH 141220C00085000 C 12/20/14 85.0 0.50 0.75
CAH 141220C00090000 C 12/20/14 90.0 0.20 0.40
CAH 141220C00095000 C 12/20/14 95.0 0.05 0.25
CAH 141220P00045000 P 12/20/14 45.0 0.25 0.45
CAH 141220P00047500 P 12/20/14 47.5 0.40 0.50
CAH 141220P00050000 P 12/20/14 50.0 0.55 0.75
CAH 141220P00055000 P 12/20/14 55.0 1.05 1.30
CAH 141220P00060000 P 12/20/14 60.0 2.00 2.25
CAH 141220P00062500 P 12/20/14 62.5 2.70 2.95
CAH 141220P00065000 P 12/20/14 65.0 3.50 3.80
CAH 141220P00067500 P 12/20/14 67.5 4.50 4.90
CAH 141220P00070000 P 12/20/14 70.0 5.70 6.20
CAH 141220P00072500 P 12/20/14 72.5 7.20 7.60
CAH 141220P00075000 P 12/20/14 75.0 8.90 9.30
CAH 141220P00077500 P 12/20/14 77.5 10.50 11.20
CAH 141220P00080000 P 12/20/14 80.0 12.50 13.20
CAH 141220P00085000 P 12/20/14 85.0 16.20 17.70
CAH 141220P00090000 P 12/20/14 90.0 20.70 22.50
CAH 141220P00095000 P 12/20/14 95.0 25.60 28.20
CAH 150117C00020000 C 01/17/15 20.0 48.30 50.10
CAH 150117C00023000 C 01/17/15 23.0 45.30 47.10
CAH 150117C00025000 C 01/17/15 25.0 43.30 45.10
CAH 150117C00028000 C 01/17/15 28.0 40.30 42.10
CAH 150117C00030000 C 01/17/15 30.0 38.30 40.10
CAH 150117C00033000 C 01/17/15 33.0 35.40 37.00
CAH 150117C00035000 C 01/17/15 35.0 33.40 35.10
CAH 150117C00038000 C 01/17/15 38.0 30.40 32.00
CAH 150117C00040000 C 01/17/15 40.0 28.40 30.10
CAH 150117C00042000 C 01/17/15 42.0 26.50 28.00
CAH 150117C00045000 C 01/17/15 45.0 23.50 25.10
CAH 150117C00047000 C 01/17/15 47.0 21.60 23.20
CAH 150117C00050000 C 01/17/15 50.0 18.80 20.30
CAH 150117C00052500 C 01/17/15 52.5 16.20 18.20
CAH 150117C00055000 C 01/17/15 55.0 14.30 15.70
CAH 150117C00057500 C 01/17/15 57.5 12.30 13.00
CAH 150117C00060000 C 01/17/15 60.0 10.40 11.00
CAH 150117C00062500 C 01/17/15 62.5 8.60 9.20
CAH 150117C00065000 C 01/17/15 65.0 7.00 7.50
CAH 150117C00067500 C 01/17/15 67.5 5.50 6.00
CAH 150117C00070000 C 01/17/15 70.0 4.30 4.80
CAH 150117C00072500 C 01/17/15 72.5 3.20 3.70
CAH 150117C00075000 C 01/17/15 75.0 2.45 2.75
CAH 150117C00077500 C 01/17/15 77.5 1.80 2.05
CAH 150117C00080000 C 01/17/15 80.0 1.25 1.55
CAH 150117C00082500 C 01/17/15 82.5 0.90 1.15
CAH 150117C00085000 C 01/17/15 85.0 0.60 0.90
CAH 150117C00090000 C 01/17/15 90.0 0.25 0.40
CAH 150117C00095000 C 01/17/15 95.0 0.05 0.30
CAH 150117C00100000 C 01/17/15 100.0 0.00 0.25
CAH 150117P00020000 P 01/17/15 20.0 0.00 0.10
CAH 150117P00023000 P 01/17/15 23.0 0.00 0.05
CAH 150117P00025000 P 01/17/15 25.0 0.00 0.05
CAH 150117P00028000 P 01/17/15 28.0 0.00 0.10
CAH 150117P00030000 P 01/17/15 30.0 0.00 0.15
CAH 150117P00033000 P 01/17/15 33.0 0.00 0.25
CAH 150117P00035000 P 01/17/15 35.0 0.00 0.25
CAH 150117P00038000 P 01/17/15 38.0 0.10 0.30
CAH 150117P00040000 P 01/17/15 40.0 0.15 0.35
CAH 150117P00042000 P 01/17/15 42.0 0.20 0.40
CAH 150117P00045000 P 01/17/15 45.0 0.30 0.55
CAH 150117P00047000 P 01/17/15 47.0 0.40 0.65
CAH 150117P00050000 P 01/17/15 50.0 0.65 0.90
CAH 150117P00052500 P 01/17/15 52.5 0.90 1.15
CAH 150117P00055000 P 01/17/15 55.0 1.25 1.55
CAH 150117P00057500 P 01/17/15 57.5 1.75 2.00
CAH 150117P00060000 P 01/17/15 60.0 2.30 2.55
CAH 150117P00062500 P 01/17/15 62.5 3.00 3.30
CAH 150117P00065000 P 01/17/15 65.0 3.90 4.30
CAH 150117P00067500 P 01/17/15 67.5 5.00 5.30
CAH 150117P00070000 P 01/17/15 70.0 6.20 6.60
CAH 150117P00072500 P 01/17/15 72.5 7.70 8.10
CAH 150117P00075000 P 01/17/15 75.0 9.30 9.80
CAH 150117P00077500 P 01/17/15 77.5 10.90 11.70
CAH 150117P00080000 P 01/17/15 80.0 12.90 13.70
CAH 150117P00082500 P 01/17/15 82.5 15.00 15.90
CAH 150117P00085000 P 01/17/15 85.0 16.50 18.10
CAH 150117P00090000 P 01/17/15 90.0 21.10 23.00
CAH 150117P00095000 P 01/17/15 95.0 25.70 27.80
CAH 150117P00100000 P 01/17/15 100.0 30.60 32.50
CAH 160115C00035000 C 01/15/16 35.0 31.60 35.30
CAH 160115C00040000 C 01/15/16 40.0 28.40 30.30
CAH 160115C00045000 C 01/15/16 45.0 23.40 25.80
CAH 160115C00050000 C 01/15/16 50.0 19.80 21.40
CAH 160115C00052500 C 01/15/16 52.5 17.90 18.90
CAH 160115C00055000 C 01/15/16 55.0 16.00 17.10
CAH 160115C00057500 C 01/15/16 57.5 14.30 15.30
CAH 160115C00060000 C 01/15/16 60.0 12.70 13.70
CAH 160115C00062500 C 01/15/16 62.5 11.20 12.20
CAH 160115C00065000 C 01/15/16 65.0 9.80 10.80
CAH 160115C00067500 C 01/15/16 67.5 8.50 9.50
CAH 160115C00070000 C 01/15/16 70.0 7.40 8.30
CAH 160115C00072500 C 01/15/16 72.5 6.30 7.30
CAH 160115C00075000 C 01/15/16 75.0 5.40 6.30
CAH 160115C00077500 C 01/15/16 77.5 4.50 5.40
CAH 160115C00080000 C 01/15/16 80.0 3.80 4.70
CAH 160115C00082500 C 01/15/16 82.5 3.40 4.00
CAH 160115C00085000 C 01/15/16 85.0 2.75 3.50
CAH 160115C00090000 C 01/15/16 90.0 2.00 2.55
CAH 160115C00095000 C 01/15/16 95.0 1.40 1.90
CAH 160115C00100000 C 01/15/16 100.0 0.95 1.40
CAH 160115C00105000 C 01/15/16 105.0 0.60 1.10
CAH 160115C00110000 C 01/15/16 110.0 0.35 0.85
CAH 160115P00035000 P 01/15/16 35.0 0.55 1.05
CAH 160115P00040000 P 01/15/16 40.0 1.00 1.50
CAH 160115P00045000 P 01/15/16 45.0 1.65 2.15
CAH 160115P00050000 P 01/15/16 50.0 2.55 3.20
CAH 160115P00052500 P 01/15/16 52.5 3.10 3.80
CAH 160115P00055000 P 01/15/16 55.0 3.80 4.40
CAH 160115P00057500 P 01/15/16 57.5 4.60 5.20
CAH 160115P00060000 P 01/15/16 60.0 5.50 6.10
CAH 160115P00062500 P 01/15/16 62.5 6.40 7.10
CAH 160115P00065000 P 01/15/16 65.0 7.60 8.30
CAH 160115P00067500 P 01/15/16 67.5 8.80 9.60
CAH 160115P00070000 P 01/15/16 70.0 10.10 10.90
CAH 160115P00072500 P 01/15/16 72.5 11.50 12.40
CAH 160115P00075000 P 01/15/16 75.0 13.00 14.00
CAH 160115P00077500 P 01/15/16 77.5 14.60 15.70
CAH 160115P00080000 P 01/15/16 80.0 16.30 17.50
CAH 160115P00082500 P 01/15/16 82.5 18.10 19.40
CAH 160115P00085000 P 01/15/16 85.0 20.00 21.30
CAH 160115P00090000 P 01/15/16 90.0 24.10 25.40
CAH 160115P00095000 P 01/15/16 95.0 28.40 29.70
CAH 160115P00100000 P 01/15/16 100.0 32.30 34.30
CAH 160115P00105000 P 01/15/16 105.0 37.00 39.80
CAH 160115P00110000 P 01/15/16 110.0 41.70 44.90

OPRA data is delayed 15 minutes.