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 Dec 22 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 150117C00055000 C 01/17/15 55.0 46.30 51.00
CVD 150117C00060000 C 01/17/15 60.0 41.30 46.00
CVD 150117C00065000 C 01/17/15 65.0 36.30 41.00
CVD 150117C00070000 C 01/17/15 70.0 31.30 36.00
CVD 150117C00075000 C 01/17/15 75.0 26.30 31.00
CVD 150117C00080000 C 01/17/15 80.0 21.30 26.00
CVD 150117C00085000 C 01/17/15 85.0 16.30 21.00
CVD 150117C00090000 C 01/17/15 90.0 11.30 16.00
CVD 150117C00095000 C 01/17/15 95.0 6.30 11.00
CVD 150117C00100000 C 01/17/15 100.0 1.50 6.00
CVD 150117C00105000 C 01/17/15 105.0 0.00 4.90
CVD 150117C00110000 C 01/17/15 110.0 0.00 4.90
CVD 150117C00115000 C 01/17/15 115.0 0.00 4.90
CVD 150117C00120000 C 01/17/15 120.0 0.00 4.90
CVD 150117C00125000 C 01/17/15 125.0 0.00 4.90
CVD 150117C00130000 C 01/17/15 130.0 0.00 4.90
CVD 150117C00135000 C 01/17/15 135.0 0.00 4.90
CVD 150117C00140000 C 01/17/15 140.0 0.00 4.90
CVD 150117C00145000 C 01/17/15 145.0 0.00 4.90
CVD 150117P00055000 P 01/17/15 55.0 0.00 0.05
CVD 150117P00060000 P 01/17/15 60.0 0.00 0.05
CVD 150117P00065000 P 01/17/15 65.0 0.00 0.05
CVD 150117P00070000 P 01/17/15 70.0 0.00 0.05
CVD 150117P00075000 P 01/17/15 75.0 0.00 0.05
CVD 150117P00080000 P 01/17/15 80.0 0.00 0.10
CVD 150117P00085000 P 01/17/15 85.0 0.00 4.90
CVD 150117P00090000 P 01/17/15 90.0 0.00 4.90
CVD 150117P00095000 P 01/17/15 95.0 0.00 4.90
CVD 150117P00100000 P 01/17/15 100.0 0.00 4.90
CVD 150117P00105000 P 01/17/15 105.0 0.00 4.90
CVD 150117P00110000 P 01/17/15 110.0 4.00 8.70
CVD 150117P00115000 P 01/17/15 115.0 9.00 13.70
CVD 150117P00120000 P 01/17/15 120.0 14.10 18.70
CVD 150117P00125000 P 01/17/15 125.0 19.10 23.70
CVD 150117P00130000 P 01/17/15 130.0 24.10 28.70
CVD 150117P00135000 P 01/17/15 135.0 29.00 33.70
CVD 150117P00140000 P 01/17/15 140.0 34.00 38.70
CVD 150117P00145000 P 01/17/15 145.0 39.00 43.70
CVD 150220C00050000 C 02/20/15 50.0 51.30 56.00
CVD 150220C00055000 C 02/20/15 55.0 46.30 51.00
CVD 150220C00060000 C 02/20/15 60.0 41.30 46.00
CVD 150220C00065000 C 02/20/15 65.0 36.30 41.00
CVD 150220C00070000 C 02/20/15 70.0 31.40 36.00
CVD 150220C00075000 C 02/20/15 75.0 26.40 31.00
CVD 150220C00080000 C 02/20/15 80.0 21.30 26.00
CVD 150220C00085000 C 02/20/15 85.0 16.30 21.00
CVD 150220C00090000 C 02/20/15 90.0 11.30 16.00
CVD 150220C00095000 C 02/20/15 95.0 6.50 11.20
CVD 150220C00100000 C 02/20/15 100.0 1.80 6.40
CVD 150220C00105000 C 02/20/15 105.0 0.00 4.80
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 0.10
CVD 150220P00075000 P 02/20/15 75.0 0.00 0.10
CVD 150220P00080000 P 02/20/15 80.0 0.00 4.90
CVD 150220P00085000 P 02/20/15 85.0 0.00 4.90
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 4.00 8.70
CVD 150220P00115000 P 02/20/15 115.0 9.00 13.70
CVD 150220P00120000 P 02/20/15 120.0 14.30 18.70
CVD 150515C00050000 C 05/15/15 50.0 51.40 56.00
CVD 150515C00055000 C 05/15/15 55.0 46.40 51.00
CVD 150515C00060000 C 05/15/15 60.0 41.40 46.00
CVD 150515C00065000 C 05/15/15 65.0 36.40 41.00
CVD 150515C00070000 C 05/15/15 70.0 31.40 36.00
CVD 150515C00075000 C 05/15/15 75.0 26.40 31.00
CVD 150515C00080000 C 05/15/15 80.0 21.50 26.00
CVD 150515C00085000 C 05/15/15 85.0 16.60 21.20
CVD 150515C00090000 C 05/15/15 90.0 11.80 16.20
CVD 150515C00095000 C 05/15/15 95.0 7.10 11.40
CVD 150515C00100000 C 05/15/15 100.0 2.30 7.00
CVD 150515C00105000 C 05/15/15 105.0 0.00 4.80
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 4.90
CVD 150515P00050000 P 05/15/15 50.0 0.00 0.05
CVD 150515P00055000 P 05/15/15 55.0 0.00 0.10
CVD 150515P00060000 P 05/15/15 60.0 0.00 4.90
CVD 150515P00065000 P 05/15/15 65.0 0.00 4.90
CVD 150515P00070000 P 05/15/15 70.0 0.00 4.90
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 4.90
CVD 150515P00095000 P 05/15/15 95.0 0.00 4.90
CVD 150515P00100000 P 05/15/15 100.0 0.00 4.80
CVD 150515P00105000 P 05/15/15 105.0 0.35 4.90
CVD 150515P00110000 P 05/15/15 110.0 4.10 8.70
CVD 150515P00115000 P 05/15/15 115.0 9.00 13.70
CVD 150515P00120000 P 05/15/15 120.0 14.40 18.60
CVD 150821C00060000 C 08/21/15 60.0 41.40 46.00
CVD 150821C00065000 C 08/21/15 65.0 36.50 41.00
CVD 150821C00070000 C 08/21/15 70.0 31.60 36.20
CVD 150821C00075000 C 08/21/15 75.0 26.60 31.20
CVD 150821C00080000 C 08/21/15 80.0 21.80 26.30
CVD 150821C00085000 C 08/21/15 85.0 16.70 21.40
CVD 150821C00090000 C 08/21/15 90.0 12.30 16.50
CVD 150821C00095000 C 08/21/15 95.0 7.90 11.80
CVD 150821C00100000 C 08/21/15 100.0 3.70 7.70
CVD 150821C00105000 C 08/21/15 105.0 0.40 4.90
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 4.90
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 1.20 5.20
CVD 150821P00110000 P 08/21/15 110.0 4.30 8.70
CVD 150821P00115000 P 08/21/15 115.0 9.00 13.70
CVD 150821P00120000 P 08/21/15 120.0 14.10 18.70
CVD 150821P00125000 P 08/21/15 125.0 19.10 23.70
CVD 150821P00130000 P 08/21/15 130.0 24.10 28.70
CVD 150821P00135000 P 08/21/15 135.0 29.00 33.70
CVD 150821P00140000 P 08/21/15 140.0 34.20 38.70
CVD 150821P00145000 P 08/21/15 145.0 39.20 43.70
CVD 150821P00150000 P 08/21/15 150.0 44.10 48.70

OPRA data is delayed 15 minutes.