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 (2014-07-11)Premium Content

Covance Inc (CVD)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 140920C00050000 C 09/20/14 50.0 32.10 36.30
CVD 140920C00055000 C 09/20/14 55.0 26.90 31.40
CVD 140920C00060000 C 09/20/14 60.0 21.80 26.40
CVD 140920C00065000 C 09/20/14 65.0 17.00 20.90
CVD 140920C00070000 C 09/20/14 70.0 11.90 16.40
CVD 140920C00075000 C 09/20/14 75.0 7.80 11.50
CVD 140920C00080000 C 09/20/14 80.0 2.50 6.70
CVD 140920C00085000 C 09/20/14 85.0 1.00 1.55
CVD 140920C00090000 C 09/20/14 90.0 0.00 0.35
CVD 140920C00095000 C 09/20/14 95.0 0.00 0.50
CVD 140920C00100000 C 09/20/14 100.0 0.00 0.45
CVD 140920C00105000 C 09/20/14 105.0 0.00 0.45
CVD 140920C00110000 C 09/20/14 110.0 0.00 0.45
CVD 140920C00115000 C 09/20/14 115.0 0.00 0.45
CVD 140920C00120000 C 09/20/14 120.0 0.00 0.45
CVD 140920P00050000 P 09/20/14 50.0 0.00 0.45
CVD 140920P00055000 P 09/20/14 55.0 0.00 0.50
CVD 140920P00060000 P 09/20/14 60.0 0.00 0.50
CVD 140920P00065000 P 09/20/14 65.0 0.00 0.95
CVD 140920P00070000 P 09/20/14 70.0 0.00 1.00
CVD 140920P00075000 P 09/20/14 75.0 0.05 0.50
CVD 140920P00080000 P 09/20/14 80.0 0.35 0.75
CVD 140920P00085000 P 09/20/14 85.0 2.05 2.50
CVD 140920P00090000 P 09/20/14 90.0 4.40 7.60
CVD 140920P00095000 P 09/20/14 95.0 8.70 13.20
CVD 140920P00100000 P 09/20/14 100.0 13.70 18.30
CVD 140920P00105000 P 09/20/14 105.0 18.70 23.20
CVD 140920P00110000 P 09/20/14 110.0 23.70 28.30
CVD 140920P00115000 P 09/20/14 115.0 28.70 33.30
CVD 140920P00120000 P 09/20/14 120.0 33.70 38.30
CVD 141018C00050000 C 10/18/14 50.0 31.90 36.40
CVD 141018C00055000 C 10/18/14 55.0 26.90 31.40
CVD 141018C00060000 C 10/18/14 60.0 21.90 26.40
CVD 141018C00065000 C 10/18/14 65.0 17.00 21.40
CVD 141018C00070000 C 10/18/14 70.0 12.10 16.40
CVD 141018C00075000 C 10/18/14 75.0 8.30 10.90
CVD 141018C00080000 C 10/18/14 80.0 4.30 6.50
CVD 141018C00085000 C 10/18/14 85.0 1.15 2.45
CVD 141018C00090000 C 10/18/14 90.0 0.30 1.30
CVD 141018C00095000 C 10/18/14 95.0 0.00 0.70
CVD 141018C00100000 C 10/18/14 100.0 0.00 0.50
CVD 141018C00105000 C 10/18/14 105.0 0.00 0.45
CVD 141018C00110000 C 10/18/14 110.0 0.00 0.45
CVD 141018C00115000 C 10/18/14 115.0 0.00 0.45
CVD 141018C00120000 C 10/18/14 120.0 0.00 2.80
CVD 141018P00050000 P 10/18/14 50.0 0.00 0.70
CVD 141018P00055000 P 10/18/14 55.0 0.00 0.55
CVD 141018P00060000 P 10/18/14 60.0 0.00 0.55
CVD 141018P00065000 P 10/18/14 65.0 0.00 1.15
CVD 141018P00070000 P 10/18/14 70.0 0.00 1.25
CVD 141018P00075000 P 10/18/14 75.0 0.20 1.00
CVD 141018P00080000 P 10/18/14 80.0 0.85 1.55
CVD 141018P00085000 P 10/18/14 85.0 2.70 3.40
CVD 141018P00090000 P 10/18/14 90.0 6.10 7.00
CVD 141018P00095000 P 10/18/14 95.0 8.90 12.60
CVD 141018P00100000 P 10/18/14 100.0 13.70 18.30
CVD 141018P00105000 P 10/18/14 105.0 18.70 23.30
CVD 141018P00110000 P 10/18/14 110.0 23.70 28.30
CVD 141018P00115000 P 10/18/14 115.0 28.70 33.10
CVD 141018P00120000 P 10/18/14 120.0 33.70 38.10
CVD 141122C00050000 C 11/22/14 50.0 32.00 36.40
CVD 141122C00055000 C 11/22/14 55.0 27.00 31.40
CVD 141122C00060000 C 11/22/14 60.0 22.10 26.50
CVD 141122C00065000 C 11/22/14 65.0 17.10 21.80
CVD 141122C00070000 C 11/22/14 70.0 12.80 16.80
CVD 141122C00075000 C 11/22/14 75.0 8.20 12.50
CVD 141122C00080000 C 11/22/14 80.0 4.40 8.30
CVD 141122C00085000 C 11/22/14 85.0 2.50 3.80
CVD 141122C00090000 C 11/22/14 90.0 1.20 2.05
CVD 141122C00095000 C 11/22/14 95.0 0.15 0.90
CVD 141122C00100000 C 11/22/14 100.0 0.00 0.75
CVD 141122C00105000 C 11/22/14 105.0 0.00 0.95
CVD 141122C00110000 C 11/22/14 110.0 0.00 0.30
CVD 141122C00115000 C 11/22/14 115.0 0.00 0.30
CVD 141122C00120000 C 11/22/14 120.0 0.00 0.55
CVD 141122C00125000 C 11/22/14 125.0 0.00 0.30
CVD 141122C00130000 C 11/22/14 130.0 0.00 1.10
CVD 141122C00135000 C 11/22/14 135.0 0.00 0.55
CVD 141122C00140000 C 11/22/14 140.0 0.00 0.80
CVD 141122P00050000 P 11/22/14 50.0 0.00 2.95
CVD 141122P00055000 P 11/22/14 55.0 0.00 0.70
CVD 141122P00060000 P 11/22/14 60.0 0.00 0.75
CVD 141122P00065000 P 11/22/14 65.0 0.00 1.55
CVD 141122P00070000 P 11/22/14 70.0 0.20 1.60
CVD 141122P00075000 P 11/22/14 75.0 0.10 4.30
CVD 141122P00080000 P 11/22/14 80.0 2.00 4.30
CVD 141122P00085000 P 11/22/14 85.0 3.30 4.70
CVD 141122P00090000 P 11/22/14 90.0 5.60 8.50
CVD 141122P00095000 P 11/22/14 95.0 9.50 13.50
CVD 141122P00100000 P 11/22/14 100.0 13.80 18.40
CVD 141122P00105000 P 11/22/14 105.0 18.70 23.20
CVD 141122P00110000 P 11/22/14 110.0 23.70 28.20
CVD 141122P00115000 P 11/22/14 115.0 28.70 33.20
CVD 141122P00120000 P 11/22/14 120.0 33.70 38.30
CVD 141122P00125000 P 11/22/14 125.0 38.70 43.30
CVD 141122P00130000 P 11/22/14 130.0 43.70 48.30
CVD 141122P00135000 P 11/22/14 135.0 48.70 53.30
CVD 141122P00140000 P 11/22/14 140.0 53.70 58.30
CVD 150220C00050000 C 02/20/15 50.0 32.50 36.90
CVD 150220C00055000 C 02/20/15 55.0 27.40 31.70
CVD 150220C00060000 C 02/20/15 60.0 22.90 26.80
CVD 150220C00065000 C 02/20/15 65.0 17.70 22.30
CVD 150220C00070000 C 02/20/15 70.0 13.80 17.40
CVD 150220C00075000 C 02/20/15 75.0 9.70 12.90
CVD 150220C00080000 C 02/20/15 80.0 6.30 9.20
CVD 150220C00085000 C 02/20/15 85.0 3.20 6.30
CVD 150220C00090000 C 02/20/15 90.0 0.80 5.00
CVD 150220C00095000 C 02/20/15 95.0 0.00 4.00
CVD 150220C00100000 C 02/20/15 100.0 0.30 1.50
CVD 150220C00105000 C 02/20/15 105.0 0.00 1.20
CVD 150220C00110000 C 02/20/15 110.0 0.00 1.75
CVD 150220C00115000 C 02/20/15 115.0 0.00 0.85
CVD 150220C00120000 C 02/20/15 120.0 0.00 0.80
CVD 150220P00050000 P 02/20/15 50.0 0.00 0.95
CVD 150220P00055000 P 02/20/15 55.0 0.00 1.75
CVD 150220P00060000 P 02/20/15 60.0 0.00 2.00
CVD 150220P00065000 P 02/20/15 65.0 0.25 2.25
CVD 150220P00070000 P 02/20/15 70.0 0.05 4.00
CVD 150220P00075000 P 02/20/15 75.0 0.75 3.40
CVD 150220P00080000 P 02/20/15 80.0 2.25 4.40
CVD 150220P00085000 P 02/20/15 85.0 3.80 7.00
CVD 150220P00090000 P 02/20/15 90.0 8.00 10.40
CVD 150220P00095000 P 02/20/15 95.0 10.50 13.40
CVD 150220P00100000 P 02/20/15 100.0 14.30 18.30
CVD 150220P00105000 P 02/20/15 105.0 19.00 23.40
CVD 150220P00110000 P 02/20/15 110.0 23.70 28.20
CVD 150220P00115000 P 02/20/15 115.0 28.70 33.30
CVD 150220P00120000 P 02/20/15 120.0 33.70 37.80

OPRA data is delayed 15 minutes.