Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Covance Inc (CVD)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 141122C00050000 C 11/22/14 50.0 28.30 32.20
CVD 141122C00055000 C 11/22/14 55.0 23.50 27.30
CVD 141122C00060000 C 11/22/14 60.0 18.60 22.30
CVD 141122C00065000 C 11/22/14 65.0 13.50 17.00
CVD 141122C00070000 C 11/22/14 70.0 8.90 12.60
CVD 141122C00075000 C 11/22/14 75.0 5.20 6.30
CVD 141122C00080000 C 11/22/14 80.0 2.40 2.80
CVD 141122C00085000 C 11/22/14 85.0 0.00 1.95
CVD 141122C00090000 C 11/22/14 90.0 0.00 2.65
CVD 141122C00095000 C 11/22/14 95.0 0.00 0.55
CVD 141122C00100000 C 11/22/14 100.0 0.00 0.70
CVD 141122C00105000 C 11/22/14 105.0 0.00 0.70
CVD 141122C00110000 C 11/22/14 110.0 0.00 1.10
CVD 141122C00115000 C 11/22/14 115.0 0.00 0.20
CVD 141122C00120000 C 11/22/14 120.0 0.00 0.70
CVD 141122C00125000 C 11/22/14 125.0 0.00 0.70
CVD 141122C00130000 C 11/22/14 130.0 0.00 0.70
CVD 141122C00135000 C 11/22/14 135.0 0.00 0.70
CVD 141122C00140000 C 11/22/14 140.0 0.00 1.05
CVD 141122P00050000 P 11/22/14 50.0 0.00 3.40
CVD 141122P00055000 P 11/22/14 55.0 0.00 1.75
CVD 141122P00060000 P 11/22/14 60.0 0.00 1.75
CVD 141122P00065000 P 11/22/14 65.0 0.00 0.75
CVD 141122P00070000 P 11/22/14 70.0 0.05 1.60
CVD 141122P00075000 P 11/22/14 75.0 0.95 1.45
CVD 141122P00080000 P 11/22/14 80.0 2.40 3.40
CVD 141122P00085000 P 11/22/14 85.0 3.80 6.70
CVD 141122P00090000 P 11/22/14 90.0 7.90 11.90
CVD 141122P00095000 P 11/22/14 95.0 12.80 16.90
CVD 141122P00100000 P 11/22/14 100.0 18.10 22.00
CVD 141122P00105000 P 11/22/14 105.0 22.70 27.00
CVD 141122P00110000 P 11/22/14 110.0 27.70 31.90
CVD 141122P00115000 P 11/22/14 115.0 32.80 37.30
CVD 141122P00120000 P 11/22/14 120.0 37.70 41.90
CVD 141122P00125000 P 11/22/14 125.0 42.70 46.90
CVD 141122P00130000 P 11/22/14 130.0 47.70 51.80
CVD 141122P00135000 P 11/22/14 135.0 52.70 56.90
CVD 141122P00140000 P 11/22/14 140.0 57.70 61.90
CVD 141220C00040000 C 12/20/14 40.0 37.90 42.30
CVD 141220C00045000 C 12/20/14 45.0 32.90 37.30
CVD 141220C00050000 C 12/20/14 50.0 28.40 31.90
CVD 141220C00055000 C 12/20/14 55.0 23.30 26.90
CVD 141220C00060000 C 12/20/14 60.0 18.40 22.30
CVD 141220C00065000 C 12/20/14 65.0 13.80 17.20
CVD 141220C00070000 C 12/20/14 70.0 8.80 13.00
CVD 141220C00075000 C 12/20/14 75.0 4.60 8.80
CVD 141220C00080000 C 12/20/14 80.0 2.70 3.80
CVD 141220C00085000 C 12/20/14 85.0 0.25 2.50
CVD 141220C00090000 C 12/20/14 90.0 0.00 1.95
CVD 141220C00095000 C 12/20/14 95.0 0.00 2.50
CVD 141220C00100000 C 12/20/14 100.0 0.00 0.70
CVD 141220C00105000 C 12/20/14 105.0 0.00 1.05
CVD 141220C00110000 C 12/20/14 110.0 0.00 0.70
CVD 141220P00040000 P 12/20/14 40.0 0.00 1.05
CVD 141220P00045000 P 12/20/14 45.0 0.00 1.50
CVD 141220P00050000 P 12/20/14 50.0 0.00 1.05
CVD 141220P00055000 P 12/20/14 55.0 0.00 0.70
CVD 141220P00060000 P 12/20/14 60.0 0.00 0.75
CVD 141220P00065000 P 12/20/14 65.0 0.00 2.70
CVD 141220P00070000 P 12/20/14 70.0 0.00 1.55
CVD 141220P00075000 P 12/20/14 75.0 0.35 2.75
CVD 141220P00080000 P 12/20/14 80.0 2.95 3.90
CVD 141220P00085000 P 12/20/14 85.0 4.30 8.10
CVD 141220P00090000 P 12/20/14 90.0 8.90 11.70
CVD 141220P00095000 P 12/20/14 95.0 13.30 16.80
CVD 141220P00100000 P 12/20/14 100.0 18.20 21.90
CVD 141220P00105000 P 12/20/14 105.0 22.70 27.10
CVD 141220P00110000 P 12/20/14 110.0 28.20 31.70
CVD 150220C00050000 C 02/20/15 50.0 28.50 32.00
CVD 150220C00055000 C 02/20/15 55.0 22.80 27.20
CVD 150220C00060000 C 02/20/15 60.0 18.50 22.30
CVD 150220C00065000 C 02/20/15 65.0 14.00 17.80
CVD 150220C00070000 C 02/20/15 70.0 9.70 13.90
CVD 150220C00075000 C 02/20/15 75.0 7.00 9.90
CVD 150220C00080000 C 02/20/15 80.0 3.60 7.10
CVD 150220C00085000 C 02/20/15 85.0 1.50 4.40
CVD 150220C00090000 C 02/20/15 90.0 0.55 2.40
CVD 150220C00095000 C 02/20/15 95.0 0.20 2.55
CVD 150220C00100000 C 02/20/15 100.0 0.00 1.55
CVD 150220C00105000 C 02/20/15 105.0 0.00 0.85
CVD 150220C00110000 C 02/20/15 110.0 0.00 0.85
CVD 150220C00115000 C 02/20/15 115.0 0.00 1.35
CVD 150220C00120000 C 02/20/15 120.0 0.00 0.85
CVD 150220P00050000 P 02/20/15 50.0 0.00 1.45
CVD 150220P00055000 P 02/20/15 55.0 0.00 2.50
CVD 150220P00060000 P 02/20/15 60.0 0.15 2.65
CVD 150220P00065000 P 02/20/15 65.0 0.30 4.50
CVD 150220P00070000 P 02/20/15 70.0 0.95 2.85
CVD 150220P00075000 P 02/20/15 75.0 1.55 4.90
CVD 150220P00080000 P 02/20/15 80.0 3.30 6.70
CVD 150220P00085000 P 02/20/15 85.0 6.50 9.50
CVD 150220P00090000 P 02/20/15 90.0 8.90 13.10
CVD 150220P00095000 P 02/20/15 95.0 13.50 17.40
CVD 150220P00100000 P 02/20/15 100.0 18.20 21.90
CVD 150220P00105000 P 02/20/15 105.0 23.20 26.90
CVD 150220P00110000 P 02/20/15 110.0 28.30 32.60
CVD 150220P00115000 P 02/20/15 115.0 32.70 36.80
CVD 150220P00120000 P 02/20/15 120.0 37.70 41.80
CVD 150515C00050000 C 05/15/15 50.0 28.60 32.50
CVD 150515C00055000 C 05/15/15 55.0 23.80 27.70
CVD 150515C00060000 C 05/15/15 60.0 19.00 23.10
CVD 150515C00065000 C 05/15/15 65.0 14.60 18.80
CVD 150515C00070000 C 05/15/15 70.0 10.50 14.90
CVD 150515C00075000 C 05/15/15 75.0 8.00 11.30
CVD 150515C00080000 C 05/15/15 80.0 4.80 8.40
CVD 150515C00085000 C 05/15/15 85.0 2.55 6.00
CVD 150515C00090000 C 05/15/15 90.0 1.20 4.50
CVD 150515C00095000 C 05/15/15 95.0 0.50 3.70
CVD 150515C00100000 C 05/15/15 100.0 0.20 2.45
CVD 150515C00105000 C 05/15/15 105.0 0.00 2.10
CVD 150515C00110000 C 05/15/15 110.0 0.00 1.85
CVD 150515C00115000 C 05/15/15 115.0 0.00 3.90
CVD 150515C00120000 C 05/15/15 120.0 0.00 1.00
CVD 150515P00050000 P 05/15/15 50.0 0.00 2.70
CVD 150515P00055000 P 05/15/15 55.0 0.00 2.15
CVD 150515P00060000 P 05/15/15 60.0 0.30 2.95
CVD 150515P00065000 P 05/15/15 65.0 0.60 2.80
CVD 150515P00070000 P 05/15/15 70.0 1.20 4.30
CVD 150515P00075000 P 05/15/15 75.0 2.40 6.00
CVD 150515P00080000 P 05/15/15 80.0 4.40 7.50
CVD 150515P00085000 P 05/15/15 85.0 7.40 10.60
CVD 150515P00090000 P 05/15/15 90.0 11.30 14.40
CVD 150515P00095000 P 05/15/15 95.0 14.10 18.00
CVD 150515P00100000 P 05/15/15 100.0 18.50 22.60
CVD 150515P00105000 P 05/15/15 105.0 23.10 27.30
CVD 150515P00110000 P 05/15/15 110.0 28.30 32.70
CVD 150515P00115000 P 05/15/15 115.0 33.20 37.60
CVD 150515P00120000 P 05/15/15 120.0 37.70 41.90

OPRA data is delayed 15 minutes.