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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 140920C00050000 C 09/20/14 50.0 30.90 35.20
CVD 140920C00055000 C 09/20/14 55.0 25.90 30.40
CVD 140920C00060000 C 09/20/14 60.0 21.00 25.50
CVD 140920C00065000 C 09/20/14 65.0 16.00 20.60
CVD 140920C00070000 C 09/20/14 70.0 11.10 15.50
CVD 140920C00075000 C 09/20/14 75.0 6.40 10.10
CVD 140920C00080000 C 09/20/14 80.0 2.85 5.50
CVD 140920C00085000 C 09/20/14 85.0 0.00 1.25
CVD 140920C00090000 C 09/20/14 90.0 0.00 2.85
CVD 140920C00095000 C 09/20/14 95.0 0.00 1.40
CVD 140920C00100000 C 09/20/14 100.0 0.00 4.70
CVD 140920C00105000 C 09/20/14 105.0 0.00 4.10
CVD 140920C00110000 C 09/20/14 110.0 0.00 4.10
CVD 140920C00115000 C 09/20/14 115.0 0.00 4.10
CVD 140920C00120000 C 09/20/14 120.0 0.00 1.50
CVD 140920P00050000 P 09/20/14 50.0 0.00 1.55
CVD 140920P00055000 P 09/20/14 55.0 0.00 4.80
CVD 140920P00060000 P 09/20/14 60.0 0.00 4.80
CVD 140920P00065000 P 09/20/14 65.0 0.00 4.80
CVD 140920P00070000 P 09/20/14 70.0 0.00 4.60
CVD 140920P00075000 P 09/20/14 75.0 0.00 4.30
CVD 140920P00080000 P 09/20/14 80.0 0.00 1.05
CVD 140920P00085000 P 09/20/14 85.0 1.40 3.50
CVD 140920P00090000 P 09/20/14 90.0 4.90 8.20
CVD 140920P00095000 P 09/20/14 95.0 9.60 14.00
CVD 140920P00100000 P 09/20/14 100.0 14.40 18.90
CVD 140920P00105000 P 09/20/14 105.0 19.40 23.90
CVD 140920P00110000 P 09/20/14 110.0 24.40 28.90
CVD 140920P00115000 P 09/20/14 115.0 29.40 33.90
CVD 140920P00120000 P 09/20/14 120.0 34.70 38.50
CVD 141018C00050000 C 10/18/14 50.0 31.00 35.50
CVD 141018C00055000 C 10/18/14 55.0 26.00 30.60
CVD 141018C00060000 C 10/18/14 60.0 21.00 25.40
CVD 141018C00065000 C 10/18/14 65.0 16.00 20.40
CVD 141018C00070000 C 10/18/14 70.0 11.30 15.60
CVD 141018C00075000 C 10/18/14 75.0 7.10 10.40
CVD 141018C00080000 C 10/18/14 80.0 3.20 6.10
CVD 141018C00085000 C 10/18/14 85.0 0.70 1.80
CVD 141018C00090000 C 10/18/14 90.0 0.00 2.60
CVD 141018C00095000 C 10/18/14 95.0 0.00 3.10
CVD 141018C00100000 C 10/18/14 100.0 0.00 3.10
CVD 141018C00105000 C 10/18/14 105.0 0.00 3.00
CVD 141018C00110000 C 10/18/14 110.0 0.00 3.00
CVD 141018C00115000 C 10/18/14 115.0 0.00 3.00
CVD 141018C00120000 C 10/18/14 120.0 0.00 1.90
CVD 141018P00050000 P 10/18/14 50.0 0.00 1.70
CVD 141018P00055000 P 10/18/14 55.0 0.00 2.75
CVD 141018P00060000 P 10/18/14 60.0 0.00 3.10
CVD 141018P00065000 P 10/18/14 65.0 0.00 3.20
CVD 141018P00070000 P 10/18/14 70.0 0.00 3.30
CVD 141018P00075000 P 10/18/14 75.0 0.00 3.00
CVD 141018P00080000 P 10/18/14 80.0 0.40 4.00
CVD 141018P00085000 P 10/18/14 85.0 2.45 4.00
CVD 141018P00090000 P 10/18/14 90.0 5.60 8.10
CVD 141018P00095000 P 10/18/14 95.0 9.60 14.00
CVD 141018P00100000 P 10/18/14 100.0 14.60 19.10
CVD 141018P00105000 P 10/18/14 105.0 19.60 23.90
CVD 141018P00110000 P 10/18/14 110.0 24.60 28.90
CVD 141018P00115000 P 10/18/14 115.0 29.60 34.10
CVD 141018P00120000 P 10/18/14 120.0 34.70 39.10
CVD 141122C00050000 C 11/22/14 50.0 31.20 35.30
CVD 141122C00055000 C 11/22/14 55.0 26.20 30.50
CVD 141122C00060000 C 11/22/14 60.0 21.20 25.70
CVD 141122C00065000 C 11/22/14 65.0 16.40 20.80
CVD 141122C00070000 C 11/22/14 70.0 11.70 15.80
CVD 141122C00075000 C 11/22/14 75.0 8.70 10.60
CVD 141122C00080000 C 11/22/14 80.0 4.40 6.00
CVD 141122C00085000 C 11/22/14 85.0 1.75 3.20
CVD 141122C00090000 C 11/22/14 90.0 0.45 4.50
CVD 141122C00095000 C 11/22/14 95.0 0.00 3.10
CVD 141122C00100000 C 11/22/14 100.0 0.00 2.50
CVD 141122C00105000 C 11/22/14 105.0 0.00 2.35
CVD 141122C00110000 C 11/22/14 110.0 0.00 4.10
CVD 141122C00115000 C 11/22/14 115.0 0.00 2.30
CVD 141122C00120000 C 11/22/14 120.0 0.00 2.00
CVD 141122C00125000 C 11/22/14 125.0 0.00 2.00
CVD 141122C00130000 C 11/22/14 130.0 0.00 4.10
CVD 141122C00135000 C 11/22/14 135.0 0.00 3.30
CVD 141122C00140000 C 11/22/14 140.0 0.00 2.00
CVD 141122P00050000 P 11/22/14 50.0 0.00 2.75
CVD 141122P00055000 P 11/22/14 55.0 0.00 2.55
CVD 141122P00060000 P 11/22/14 60.0 0.00 2.75
CVD 141122P00065000 P 11/22/14 65.0 0.00 2.95
CVD 141122P00070000 P 11/22/14 70.0 0.00 2.55
CVD 141122P00075000 P 11/22/14 75.0 0.35 4.20
CVD 141122P00080000 P 11/22/14 80.0 2.10 2.80
CVD 141122P00085000 P 11/22/14 85.0 3.60 4.80
CVD 141122P00090000 P 11/22/14 90.0 6.30 9.80
CVD 141122P00095000 P 11/22/14 95.0 9.90 14.40
CVD 141122P00100000 P 11/22/14 100.0 14.60 19.10
CVD 141122P00105000 P 11/22/14 105.0 19.80 24.10
CVD 141122P00110000 P 11/22/14 110.0 24.70 29.20
CVD 141122P00115000 P 11/22/14 115.0 29.70 34.00
CVD 141122P00120000 P 11/22/14 120.0 34.70 39.00
CVD 141122P00125000 P 11/22/14 125.0 39.60 44.10
CVD 141122P00130000 P 11/22/14 130.0 44.60 49.00
CVD 141122P00135000 P 11/22/14 135.0 49.60 54.00
CVD 141122P00140000 P 11/22/14 140.0 54.60 58.90
CVD 150220C00050000 C 02/20/15 50.0 31.20 35.80
CVD 150220C00055000 C 02/20/15 55.0 26.30 30.90
CVD 150220C00060000 C 02/20/15 60.0 21.50 26.20
CVD 150220C00065000 C 02/20/15 65.0 16.80 21.50
CVD 150220C00070000 C 02/20/15 70.0 12.70 16.70
CVD 150220C00075000 C 02/20/15 75.0 8.70 12.90
CVD 150220C00080000 C 02/20/15 80.0 5.80 8.20
CVD 150220C00085000 C 02/20/15 85.0 3.80 5.10
CVD 150220C00090000 C 02/20/15 90.0 0.55 5.00
CVD 150220C00095000 C 02/20/15 95.0 0.00 4.50
CVD 150220C00100000 C 02/20/15 100.0 0.00 2.85
CVD 150220C00105000 C 02/20/15 105.0 0.00 4.20
CVD 150220C00110000 C 02/20/15 110.0 0.00 4.00
CVD 150220C00115000 C 02/20/15 115.0 0.00 4.60
CVD 150220C00120000 C 02/20/15 120.0 0.00 2.55
CVD 150220P00050000 P 02/20/15 50.0 0.00 3.20
CVD 150220P00055000 P 02/20/15 55.0 0.00 1.10
CVD 150220P00060000 P 02/20/15 60.0 0.00 4.50
CVD 150220P00065000 P 02/20/15 65.0 0.00 4.00
CVD 150220P00070000 P 02/20/15 70.0 0.00 4.60
CVD 150220P00075000 P 02/20/15 75.0 0.45 4.70
CVD 150220P00080000 P 02/20/15 80.0 1.90 5.20
CVD 150220P00085000 P 02/20/15 85.0 5.00 7.40
CVD 150220P00090000 P 02/20/15 90.0 7.20 11.60
CVD 150220P00095000 P 02/20/15 95.0 10.90 15.10
CVD 150220P00100000 P 02/20/15 100.0 15.10 19.60
CVD 150220P00105000 P 02/20/15 105.0 20.00 24.30
CVD 150220P00110000 P 02/20/15 110.0 24.70 29.10
CVD 150220P00115000 P 02/20/15 115.0 29.60 34.00
CVD 150220P00120000 P 02/20/15 120.0 34.80 39.30

OPRA data is delayed 15 minutes.