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 (2015-01-09)Premium Content

Covance Inc (CVD)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 150220C00050000 C 02/20/15 50.0 54.10 59.00
CVD 150220C00055000 C 02/20/15 55.0 49.10 54.00
CVD 150220C00060000 C 02/20/15 60.0 44.10 49.00
CVD 150220C00065000 C 02/20/15 65.0 39.10 44.00
CVD 150220C00070000 C 02/20/15 70.0 34.20 38.90
CVD 150220C00075000 C 02/20/15 75.0 29.10 34.00
CVD 150220C00080000 C 02/20/15 80.0 24.10 29.00
CVD 150220C00085000 C 02/20/15 85.0 19.10 23.80
CVD 150220C00090000 C 02/20/15 90.0 14.10 19.00
CVD 150220C00095000 C 02/20/15 95.0 9.10 14.00
CVD 150220C00100000 C 02/20/15 100.0 4.10 9.00
CVD 150220C00105000 C 02/20/15 105.0 0.00 4.90
CVD 150220C00110000 C 02/20/15 110.0 0.00 4.90
CVD 150220C00115000 C 02/20/15 115.0 0.00 4.90
CVD 150220C00120000 C 02/20/15 120.0 0.00 4.90
CVD 150220P00050000 P 02/20/15 50.0 0.00 0.05
CVD 150220P00055000 P 02/20/15 55.0 0.00 0.05
CVD 150220P00060000 P 02/20/15 60.0 0.00 0.05
CVD 150220P00065000 P 02/20/15 65.0 0.00 0.05
CVD 150220P00070000 P 02/20/15 70.0 0.00 0.05
CVD 150220P00075000 P 02/20/15 75.0 0.00 0.05
CVD 150220P00080000 P 02/20/15 80.0 0.00 0.05
CVD 150220P00085000 P 02/20/15 85.0 0.00 0.10
CVD 150220P00090000 P 02/20/15 90.0 0.00 4.90
CVD 150220P00095000 P 02/20/15 95.0 0.00 4.90
CVD 150220P00100000 P 02/20/15 100.0 0.00 4.90
CVD 150220P00105000 P 02/20/15 105.0 0.00 4.90
CVD 150220P00110000 P 02/20/15 110.0 1.10 6.00
CVD 150220P00115000 P 02/20/15 115.0 6.10 11.00
CVD 150220P00120000 P 02/20/15 120.0 11.40 15.90
CVD 150320C00060000 C 03/20/15 60.0 44.10 48.80
CVD 150320C00065000 C 03/20/15 65.0 39.10 43.80
CVD 150320C00070000 C 03/20/15 70.0 34.10 38.80
CVD 150320C00075000 C 03/20/15 75.0 29.30 34.00
CVD 150320C00080000 C 03/20/15 80.0 24.30 29.00
CVD 150320C00085000 C 03/20/15 85.0 19.30 24.00
CVD 150320C00090000 C 03/20/15 90.0 14.30 19.00
CVD 150320C00095000 C 03/20/15 95.0 9.10 14.00
CVD 150320C00100000 C 03/20/15 100.0 4.50 9.00
CVD 150320C00105000 C 03/20/15 105.0 0.55 3.40
CVD 150320C00110000 C 03/20/15 110.0 0.00 4.90
CVD 150320C00115000 C 03/20/15 115.0 0.00 4.90
CVD 150320C00120000 C 03/20/15 120.0 0.00 4.80
CVD 150320C00125000 C 03/20/15 125.0 0.00 4.90
CVD 150320C00130000 C 03/20/15 130.0 0.00 4.90
CVD 150320C00135000 C 03/20/15 135.0 0.00 4.90
CVD 150320C00140000 C 03/20/15 140.0 0.00 4.90
CVD 150320C00145000 C 03/20/15 145.0 0.00 4.90
CVD 150320C00150000 C 03/20/15 150.0 0.00 2.25
CVD 150320P00060000 P 03/20/15 60.0 0.00 0.05
CVD 150320P00065000 P 03/20/15 65.0 0.00 0.05
CVD 150320P00070000 P 03/20/15 70.0 0.00 0.05
CVD 150320P00075000 P 03/20/15 75.0 0.00 0.05
CVD 150320P00080000 P 03/20/15 80.0 0.00 0.10
CVD 150320P00085000 P 03/20/15 85.0 0.00 4.90
CVD 150320P00090000 P 03/20/15 90.0 0.00 4.90
CVD 150320P00095000 P 03/20/15 95.0 0.00 4.90
CVD 150320P00100000 P 03/20/15 100.0 0.00 4.80
CVD 150320P00105000 P 03/20/15 105.0 0.00 1.95
CVD 150320P00110000 P 03/20/15 110.0 1.20 6.00
CVD 150320P00115000 P 03/20/15 115.0 6.20 11.00
CVD 150320P00120000 P 03/20/15 120.0 11.20 16.00
CVD 150320P00125000 P 03/20/15 125.0 16.10 20.80
CVD 150320P00130000 P 03/20/15 130.0 21.10 25.80
CVD 150320P00135000 P 03/20/15 135.0 26.10 30.80
CVD 150320P00140000 P 03/20/15 140.0 31.20 35.80
CVD 150320P00145000 P 03/20/15 145.0 36.20 40.80
CVD 150320P00150000 P 03/20/15 150.0 41.20 45.80
CVD 150515C00050000 C 05/15/15 50.0 54.30 58.90
CVD 150515C00055000 C 05/15/15 55.0 49.30 53.90
CVD 150515C00060000 C 05/15/15 60.0 44.30 48.90
CVD 150515C00065000 C 05/15/15 65.0 39.30 44.00
CVD 150515C00070000 C 05/15/15 70.0 34.20 38.90
CVD 150515C00075000 C 05/15/15 75.0 29.30 34.00
CVD 150515C00080000 C 05/15/15 80.0 24.30 29.00
CVD 150515C00085000 C 05/15/15 85.0 19.10 24.00
CVD 150515C00090000 C 05/15/15 90.0 14.10 19.00
CVD 150515C00095000 C 05/15/15 95.0 9.50 14.20
CVD 150515C00100000 C 05/15/15 100.0 4.60 9.40
CVD 150515C00105000 C 05/15/15 105.0 0.80 4.50
CVD 150515C00110000 C 05/15/15 110.0 0.00 4.90
CVD 150515C00115000 C 05/15/15 115.0 0.00 4.90
CVD 150515C00120000 C 05/15/15 120.0 0.00 2.85
CVD 150515P00050000 P 05/15/15 50.0 0.00 0.05
CVD 150515P00055000 P 05/15/15 55.0 0.00 0.05
CVD 150515P00060000 P 05/15/15 60.0 0.00 0.05
CVD 150515P00065000 P 05/15/15 65.0 0.00 0.05
CVD 150515P00070000 P 05/15/15 70.0 0.00 0.10
CVD 150515P00075000 P 05/15/15 75.0 0.00 4.90
CVD 150515P00080000 P 05/15/15 80.0 0.00 4.90
CVD 150515P00085000 P 05/15/15 85.0 0.00 4.90
CVD 150515P00090000 P 05/15/15 90.0 0.00 0.50
CVD 150515P00095000 P 05/15/15 95.0 0.00 4.90
CVD 150515P00100000 P 05/15/15 100.0 0.00 4.90
CVD 150515P00105000 P 05/15/15 105.0 0.00 4.90
CVD 150515P00110000 P 05/15/15 110.0 1.50 6.40
CVD 150515P00115000 P 05/15/15 115.0 6.20 11.00
CVD 150515P00120000 P 05/15/15 120.0 12.40 15.30
CVD 150821C00060000 C 08/21/15 60.0 44.10 49.00
CVD 150821C00065000 C 08/21/15 65.0 39.10 44.00
CVD 150821C00070000 C 08/21/15 70.0 34.30 39.00
CVD 150821C00075000 C 08/21/15 75.0 29.30 34.00
CVD 150821C00080000 C 08/21/15 80.0 24.30 29.00
CVD 150821C00085000 C 08/21/15 85.0 19.30 24.00
CVD 150821C00090000 C 08/21/15 90.0 14.50 19.40
CVD 150821C00095000 C 08/21/15 95.0 10.00 14.60
CVD 150821C00100000 C 08/21/15 100.0 5.50 10.00
CVD 150821C00105000 C 08/21/15 105.0 1.50 5.80
CVD 150821C00110000 C 08/21/15 110.0 0.00 4.90
CVD 150821C00115000 C 08/21/15 115.0 0.00 4.90
CVD 150821C00120000 C 08/21/15 120.0 0.00 4.90
CVD 150821C00125000 C 08/21/15 125.0 0.00 4.90
CVD 150821C00130000 C 08/21/15 130.0 0.00 4.90
CVD 150821C00135000 C 08/21/15 135.0 0.00 4.90
CVD 150821C00140000 C 08/21/15 140.0 0.00 4.90
CVD 150821C00145000 C 08/21/15 145.0 0.00 4.90
CVD 150821C00150000 C 08/21/15 150.0 0.00 4.90
CVD 150821P00060000 P 08/21/15 60.0 0.00 0.10
CVD 150821P00065000 P 08/21/15 65.0 0.00 4.90
CVD 150821P00070000 P 08/21/15 70.0 0.00 4.90
CVD 150821P00075000 P 08/21/15 75.0 0.00 4.90
CVD 150821P00080000 P 08/21/15 80.0 0.00 4.90
CVD 150821P00085000 P 08/21/15 85.0 0.00 4.90
CVD 150821P00090000 P 08/21/15 90.0 0.00 4.90
CVD 150821P00095000 P 08/21/15 95.0 0.00 4.90
CVD 150821P00100000 P 08/21/15 100.0 0.00 4.90
CVD 150821P00105000 P 08/21/15 105.0 0.00 4.90
CVD 150821P00110000 P 08/21/15 110.0 1.90 6.50
CVD 150821P00115000 P 08/21/15 115.0 6.10 11.00
CVD 150821P00120000 P 08/21/15 120.0 11.10 16.00
CVD 150821P00125000 P 08/21/15 125.0 16.10 21.00
CVD 150821P00130000 P 08/21/15 130.0 21.10 26.00
CVD 150821P00135000 P 08/21/15 135.0 26.10 31.00
CVD 150821P00140000 P 08/21/15 140.0 31.10 36.00
CVD 150821P00145000 P 08/21/15 145.0 36.10 41.00
CVD 150821P00150000 P 08/21/15 150.0 41.10 46.00

OPRA data is delayed 15 minutes.