Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Covance Inc (CVD)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 140517C00060000 C 05/17/14 60.0 33.60 38.00
CVD 140517C00065000 C 05/17/14 65.0 28.60 31.90
CVD 140517C00070000 C 05/17/14 70.0 23.70 27.50
CVD 140517C00075000 C 05/17/14 75.0 18.70 21.80
CVD 140517C00080000 C 05/17/14 80.0 13.80 17.00
CVD 140517C00085000 C 05/17/14 85.0 11.00 11.60
CVD 140517C00090000 C 05/17/14 90.0 6.60 7.20
CVD 140517C00095000 C 05/17/14 95.0 3.20 3.50
CVD 140517C00100000 C 05/17/14 100.0 1.15 1.40
CVD 140517C00105000 C 05/17/14 105.0 0.25 0.40
CVD 140517C00110000 C 05/17/14 110.0 0.00 0.25
CVD 140517C00115000 C 05/17/14 115.0 0.00 0.25
CVD 140517P00060000 P 05/17/14 60.0 0.00 0.25
CVD 140517P00065000 P 05/17/14 65.0 0.00 0.25
CVD 140517P00070000 P 05/17/14 70.0 0.00 0.25
CVD 140517P00075000 P 05/17/14 75.0 0.05 0.25
CVD 140517P00080000 P 05/17/14 80.0 0.15 0.30
CVD 140517P00085000 P 05/17/14 85.0 0.40 0.55
CVD 140517P00090000 P 05/17/14 90.0 1.05 1.25
CVD 140517P00095000 P 05/17/14 95.0 2.45 2.70
CVD 140517P00100000 P 05/17/14 100.0 5.20 5.70
CVD 140517P00105000 P 05/17/14 105.0 9.00 11.30
CVD 140517P00110000 P 05/17/14 110.0 12.90 16.60
CVD 140517P00115000 P 05/17/14 115.0 18.10 21.40
CVD 140621C00070000 C 06/21/14 70.0 23.80 26.90
CVD 140621C00075000 C 06/21/14 75.0 19.00 22.20
CVD 140621C00080000 C 06/21/14 80.0 14.10 17.40
CVD 140621C00085000 C 06/21/14 85.0 11.50 12.30
CVD 140621C00090000 C 06/21/14 90.0 7.50 8.10
CVD 140621C00095000 C 06/21/14 95.0 4.20 4.60
CVD 140621C00100000 C 06/21/14 100.0 2.00 2.35
CVD 140621C00105000 C 06/21/14 105.0 0.75 0.95
CVD 140621C00110000 C 06/21/14 110.0 0.15 0.35
CVD 140621C00115000 C 06/21/14 115.0 0.00 0.25
CVD 140621C00120000 C 06/21/14 120.0 0.00 0.25
CVD 140621C00125000 C 06/21/14 125.0 0.00 0.25
CVD 140621P00070000 P 06/21/14 70.0 0.05 0.25
CVD 140621P00075000 P 06/21/14 75.0 0.15 0.35
CVD 140621P00080000 P 06/21/14 80.0 0.40 0.60
CVD 140621P00085000 P 06/21/14 85.0 0.85 1.05
CVD 140621P00090000 P 06/21/14 90.0 1.75 2.05
CVD 140621P00095000 P 06/21/14 95.0 3.40 3.80
CVD 140621P00100000 P 06/21/14 100.0 6.10 6.60
CVD 140621P00105000 P 06/21/14 105.0 9.60 10.30
CVD 140621P00110000 P 06/21/14 110.0 13.90 16.60
CVD 140621P00115000 P 06/21/14 115.0 18.30 21.40
CVD 140621P00120000 P 06/21/14 120.0 22.80 26.40
CVD 140621P00125000 P 06/21/14 125.0 28.00 31.40
CVD 140816C00060000 C 08/16/14 60.0 33.70 37.30
CVD 140816C00065000 C 08/16/14 65.0 28.90 33.30
CVD 140816C00070000 C 08/16/14 70.0 24.00 27.40
CVD 140816C00075000 C 08/16/14 75.0 19.30 22.60
CVD 140816C00080000 C 08/16/14 80.0 16.70 17.40
CVD 140816C00085000 C 08/16/14 85.0 12.60 13.20
CVD 140816C00090000 C 08/16/14 90.0 8.90 9.50
CVD 140816C00095000 C 08/16/14 95.0 5.80 6.20
CVD 140816C00100000 C 08/16/14 100.0 3.50 3.90
CVD 140816C00105000 C 08/16/14 105.0 1.85 2.20
CVD 140816C00110000 C 08/16/14 110.0 0.85 1.15
CVD 140816C00115000 C 08/16/14 115.0 0.30 0.55
CVD 140816C00120000 C 08/16/14 120.0 0.05 0.25
CVD 140816P00060000 P 08/16/14 60.0 0.05 0.25
CVD 140816P00065000 P 08/16/14 65.0 0.10 0.30
CVD 140816P00070000 P 08/16/14 70.0 0.25 0.50
CVD 140816P00075000 P 08/16/14 75.0 0.55 0.80
CVD 140816P00080000 P 08/16/14 80.0 1.00 1.30
CVD 140816P00085000 P 08/16/14 85.0 1.80 2.10
CVD 140816P00090000 P 08/16/14 90.0 3.00 3.40
CVD 140816P00095000 P 08/16/14 95.0 4.90 5.30
CVD 140816P00100000 P 08/16/14 100.0 7.40 8.00
CVD 140816P00105000 P 08/16/14 105.0 10.70 11.40
CVD 140816P00110000 P 08/16/14 110.0 14.70 15.40
CVD 140816P00115000 P 08/16/14 115.0 18.70 21.90
CVD 140816P00120000 P 08/16/14 120.0 22.40 26.60
CVD 141122C00065000 C 11/22/14 65.0 29.30 33.20
CVD 141122C00070000 C 11/22/14 70.0 24.70 28.40
CVD 141122C00075000 C 11/22/14 75.0 22.10 22.90
CVD 141122C00080000 C 11/22/14 80.0 17.90 18.60
CVD 141122C00085000 C 11/22/14 85.0 14.10 14.70
CVD 141122C00090000 C 11/22/14 90.0 10.60 11.20
CVD 141122C00095000 C 11/22/14 95.0 7.70 8.20
CVD 141122C00100000 C 11/22/14 100.0 5.30 5.80
CVD 141122C00105000 C 11/22/14 105.0 3.50 4.00
CVD 141122C00110000 C 11/22/14 110.0 2.15 2.55
CVD 141122C00115000 C 11/22/14 115.0 1.25 1.60
CVD 141122C00120000 C 11/22/14 120.0 0.65 1.00
CVD 141122C00125000 C 11/22/14 125.0 0.25 0.60
CVD 141122C00130000 C 11/22/14 130.0 0.05 0.35
CVD 141122C00135000 C 11/22/14 135.0 0.00 0.25
CVD 141122C00140000 C 11/22/14 140.0 0.00 0.25
CVD 141122P00065000 P 11/22/14 65.0 0.45 0.75
CVD 141122P00070000 P 11/22/14 70.0 0.75 1.10
CVD 141122P00075000 P 11/22/14 75.0 1.30 1.65
CVD 141122P00080000 P 11/22/14 80.0 2.05 2.45
CVD 141122P00085000 P 11/22/14 85.0 3.10 3.60
CVD 141122P00090000 P 11/22/14 90.0 4.60 5.10
CVD 141122P00095000 P 11/22/14 95.0 6.70 7.10
CVD 141122P00100000 P 11/22/14 100.0 9.20 9.70
CVD 141122P00105000 P 11/22/14 105.0 12.30 13.00
CVD 141122P00110000 P 11/22/14 110.0 16.00 16.60
CVD 141122P00115000 P 11/22/14 115.0 20.00 20.70
CVD 141122P00120000 P 11/22/14 120.0 24.40 25.10
CVD 141122P00125000 P 11/22/14 125.0 28.70 31.70
CVD 141122P00130000 P 11/22/14 130.0 32.10 36.50
CVD 141122P00135000 P 11/22/14 135.0 37.20 41.60
CVD 141122P00140000 P 11/22/14 140.0 42.30 46.30

OPRA data is delayed 15 minutes.