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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 140419C00065000 C 04/19/14 65.0 31.20 34.30
CVD 140419C00070000 C 04/19/14 70.0 24.90 29.30
CVD 140419C00075000 C 04/19/14 75.0 20.10 24.40
CVD 140419C00080000 C 04/19/14 80.0 14.90 19.30
CVD 140419C00085000 C 04/19/14 85.0 10.40 14.50
CVD 140419C00090000 C 04/19/14 90.0 5.30 9.40
CVD 140419C00095000 C 04/19/14 95.0 0.90 4.90
CVD 140419C00100000 C 04/19/14 100.0 0.00 0.05
CVD 140419C00105000 C 04/19/14 105.0 0.00 0.25
CVD 140419C00110000 C 04/19/14 110.0 0.00 0.25
CVD 140419C00115000 C 04/19/14 115.0 0.00 0.25
CVD 140419C00120000 C 04/19/14 120.0 0.00 0.25
CVD 140419C00125000 C 04/19/14 125.0 0.00 0.25
CVD 140419C00130000 C 04/19/14 130.0 0.00 0.25
CVD 140419C00135000 C 04/19/14 135.0 0.00 0.25
CVD 140419P00065000 P 04/19/14 65.0 0.00 0.25
CVD 140419P00070000 P 04/19/14 70.0 0.00 0.25
CVD 140419P00075000 P 04/19/14 75.0 0.00 0.25
CVD 140419P00080000 P 04/19/14 80.0 0.00 0.25
CVD 140419P00085000 P 04/19/14 85.0 0.00 0.25
CVD 140419P00090000 P 04/19/14 90.0 0.00 0.25
CVD 140419P00095000 P 04/19/14 95.0 0.00 0.25
CVD 140419P00100000 P 04/19/14 100.0 0.60 5.00
CVD 140419P00105000 P 04/19/14 105.0 5.70 9.50
CVD 140419P00110000 P 04/19/14 110.0 10.70 15.10
CVD 140419P00115000 P 04/19/14 115.0 15.50 19.90
CVD 140419P00120000 P 04/19/14 120.0 20.70 23.90
CVD 140419P00125000 P 04/19/14 125.0 25.80 30.10
CVD 140419P00130000 P 04/19/14 130.0 30.80 35.20
CVD 140419P00135000 P 04/19/14 135.0 35.70 40.20
CVD 140517C00060000 C 05/17/14 60.0 35.20 39.40
CVD 140517C00065000 C 05/17/14 65.0 30.20 34.50
CVD 140517C00070000 C 05/17/14 70.0 25.10 29.50
CVD 140517C00075000 C 05/17/14 75.0 20.20 24.60
CVD 140517C00080000 C 05/17/14 80.0 15.20 19.40
CVD 140517C00085000 C 05/17/14 85.0 11.80 15.00
CVD 140517C00090000 C 05/17/14 90.0 7.70 8.40
CVD 140517C00095000 C 05/17/14 95.0 4.20 4.60
CVD 140517C00100000 C 05/17/14 100.0 1.75 2.00
CVD 140517C00105000 C 05/17/14 105.0 0.50 0.65
CVD 140517C00110000 C 05/17/14 110.0 0.05 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 0.00 0.25
CVD 140517P00080000 P 05/17/14 80.0 0.10 0.30
CVD 140517P00085000 P 05/17/14 85.0 0.35 0.50
CVD 140517P00090000 P 05/17/14 90.0 0.95 1.10
CVD 140517P00095000 P 05/17/14 95.0 2.20 2.45
CVD 140517P00100000 P 05/17/14 100.0 4.50 5.00
CVD 140517P00105000 P 05/17/14 105.0 8.10 8.90
CVD 140517P00110000 P 05/17/14 110.0 10.90 15.10
CVD 140517P00115000 P 05/17/14 115.0 15.60 19.90
CVD 140816C00060000 C 08/16/14 60.0 36.60 40.40
CVD 140816C00065000 C 08/16/14 65.0 30.30 34.80
CVD 140816C00070000 C 08/16/14 70.0 25.40 29.90
CVD 140816C00075000 C 08/16/14 75.0 21.70 25.20
CVD 140816C00080000 C 08/16/14 80.0 17.80 18.60
CVD 140816C00085000 C 08/16/14 85.0 13.60 14.30
CVD 140816C00090000 C 08/16/14 90.0 9.80 10.50
CVD 140816C00095000 C 08/16/14 95.0 6.50 7.10
CVD 140816C00100000 C 08/16/14 100.0 4.10 4.50
CVD 140816C00105000 C 08/16/14 105.0 2.35 2.70
CVD 140816C00110000 C 08/16/14 110.0 1.20 1.45
CVD 140816C00115000 C 08/16/14 115.0 0.50 0.75
CVD 140816C00120000 C 08/16/14 120.0 0.15 0.35
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 0.50 0.75
CVD 140816P00080000 P 08/16/14 80.0 0.95 1.25
CVD 140816P00085000 P 08/16/14 85.0 1.65 1.90
CVD 140816P00090000 P 08/16/14 90.0 2.80 3.10
CVD 140816P00095000 P 08/16/14 95.0 4.40 4.90
CVD 140816P00100000 P 08/16/14 100.0 6.90 7.50
CVD 140816P00105000 P 08/16/14 105.0 10.00 10.70
CVD 140816P00110000 P 08/16/14 110.0 13.80 14.60
CVD 140816P00115000 P 08/16/14 115.0 18.00 19.80
CVD 140816P00120000 P 08/16/14 120.0 21.10 25.30
CVD 141122C00065000 C 11/22/14 65.0 31.70 35.10
CVD 141122C00070000 C 11/22/14 70.0 26.90 29.20
CVD 141122C00075000 C 11/22/14 75.0 23.20 24.00
CVD 141122C00080000 C 11/22/14 80.0 18.90 19.80
CVD 141122C00085000 C 11/22/14 85.0 15.00 15.80
CVD 141122C00090000 C 11/22/14 90.0 11.60 12.20
CVD 141122C00095000 C 11/22/14 95.0 8.40 9.10
CVD 141122C00100000 C 11/22/14 100.0 6.10 6.60
CVD 141122C00105000 C 11/22/14 105.0 4.10 4.50
CVD 141122C00110000 C 11/22/14 110.0 2.65 3.00
CVD 141122C00115000 C 11/22/14 115.0 1.60 1.95
CVD 141122C00120000 C 11/22/14 120.0 0.90 1.20
CVD 141122C00125000 C 11/22/14 125.0 0.50 0.75
CVD 141122C00130000 C 11/22/14 130.0 0.20 0.45
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 0.40 0.70
CVD 141122P00070000 P 11/22/14 70.0 0.70 1.05
CVD 141122P00075000 P 11/22/14 75.0 1.15 1.55
CVD 141122P00080000 P 11/22/14 80.0 1.90 2.25
CVD 141122P00085000 P 11/22/14 85.0 2.95 3.40
CVD 141122P00090000 P 11/22/14 90.0 4.30 4.80
CVD 141122P00095000 P 11/22/14 95.0 6.20 6.80
CVD 141122P00100000 P 11/22/14 100.0 8.60 9.30
CVD 141122P00105000 P 11/22/14 105.0 11.60 12.30
CVD 141122P00110000 P 11/22/14 110.0 15.10 17.10
CVD 141122P00115000 P 11/22/14 115.0 19.00 19.80
CVD 141122P00120000 P 11/22/14 120.0 23.30 24.20
CVD 141122P00125000 P 11/22/14 125.0 26.40 30.20
CVD 141122P00130000 P 11/22/14 130.0 31.10 35.00
CVD 141122P00135000 P 11/22/14 135.0 35.80 40.10
CVD 141122P00140000 P 11/22/14 140.0 40.80 44.80

OPRA data is delayed 15 minutes.