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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 141122C00050000 C 11/22/14 50.0 28.60 32.50
CVD 141122C00055000 C 11/22/14 55.0 23.50 28.00
CVD 141122C00060000 C 11/22/14 60.0 18.60 22.90
CVD 141122C00065000 C 11/22/14 65.0 13.60 17.70
CVD 141122C00070000 C 11/22/14 70.0 8.90 12.90
CVD 141122C00075000 C 11/22/14 75.0 4.70 8.00
CVD 141122C00080000 C 11/22/14 80.0 2.90 3.30
CVD 141122C00085000 C 11/22/14 85.0 0.65 1.50
CVD 141122C00090000 C 11/22/14 90.0 0.05 0.85
CVD 141122C00095000 C 11/22/14 95.0 0.00 0.35
CVD 141122C00100000 C 11/22/14 100.0 0.00 0.30
CVD 141122C00105000 C 11/22/14 105.0 0.00 0.25
CVD 141122C00110000 C 11/22/14 110.0 0.00 2.65
CVD 141122C00115000 C 11/22/14 115.0 0.00 0.20
CVD 141122C00120000 C 11/22/14 120.0 0.00 0.70
CVD 141122C00125000 C 11/22/14 125.0 0.00 0.25
CVD 141122C00130000 C 11/22/14 130.0 0.00 2.65
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 141122P00050000 P 11/22/14 50.0 0.00 0.75
CVD 141122P00055000 P 11/22/14 55.0 0.00 0.75
CVD 141122P00060000 P 11/22/14 60.0 0.00 0.50
CVD 141122P00065000 P 11/22/14 65.0 0.00 0.50
CVD 141122P00070000 P 11/22/14 70.0 0.05 0.80
CVD 141122P00075000 P 11/22/14 75.0 0.65 1.45
CVD 141122P00080000 P 11/22/14 80.0 2.30 2.55
CVD 141122P00085000 P 11/22/14 85.0 4.00 7.60
CVD 141122P00090000 P 11/22/14 90.0 7.90 11.60
CVD 141122P00095000 P 11/22/14 95.0 12.90 16.70
CVD 141122P00100000 P 11/22/14 100.0 17.20 21.70
CVD 141122P00105000 P 11/22/14 105.0 22.20 26.70
CVD 141122P00110000 P 11/22/14 110.0 27.20 31.70
CVD 141122P00115000 P 11/22/14 115.0 31.90 36.30
CVD 141122P00120000 P 11/22/14 120.0 37.20 41.70
CVD 141122P00125000 P 11/22/14 125.0 42.20 46.70
CVD 141122P00130000 P 11/22/14 130.0 46.80 51.30
CVD 141122P00135000 P 11/22/14 135.0 52.20 56.30
CVD 141122P00140000 P 11/22/14 140.0 56.80 61.30
CVD 141220C00040000 C 12/20/14 40.0 38.40 43.00
CVD 141220C00045000 C 12/20/14 45.0 33.80 37.70
CVD 141220C00050000 C 12/20/14 50.0 28.50 33.00
CVD 141220C00055000 C 12/20/14 55.0 23.60 28.10
CVD 141220C00060000 C 12/20/14 60.0 18.50 23.10
CVD 141220C00065000 C 12/20/14 65.0 13.80 17.80
CVD 141220C00070000 C 12/20/14 70.0 9.20 13.00
CVD 141220C00075000 C 12/20/14 75.0 5.10 8.60
CVD 141220C00080000 C 12/20/14 80.0 3.50 4.10
CVD 141220C00085000 C 12/20/14 85.0 1.30 1.85
CVD 141220C00090000 C 12/20/14 90.0 0.10 1.60
CVD 141220C00095000 C 12/20/14 95.0 0.00 0.80
CVD 141220C00100000 C 12/20/14 100.0 0.00 1.95
CVD 141220C00105000 C 12/20/14 105.0 0.00 2.10
CVD 141220C00110000 C 12/20/14 110.0 0.00 0.30
CVD 141220P00040000 P 12/20/14 40.0 0.00 0.30
CVD 141220P00045000 P 12/20/14 45.0 0.00 2.10
CVD 141220P00050000 P 12/20/14 50.0 0.00 2.15
CVD 141220P00055000 P 12/20/14 55.0 0.00 2.00
CVD 141220P00060000 P 12/20/14 60.0 0.00 2.15
CVD 141220P00065000 P 12/20/14 65.0 0.00 1.40
CVD 141220P00070000 P 12/20/14 70.0 0.00 2.95
CVD 141220P00075000 P 12/20/14 75.0 0.60 1.50
CVD 141220P00080000 P 12/20/14 80.0 2.65 3.20
CVD 141220P00085000 P 12/20/14 85.0 4.40 6.00
CVD 141220P00090000 P 12/20/14 90.0 9.00 11.90
CVD 141220P00095000 P 12/20/14 95.0 12.70 16.50
CVD 141220P00100000 P 12/20/14 100.0 17.20 21.70
CVD 141220P00105000 P 12/20/14 105.0 22.20 26.70
CVD 141220P00110000 P 12/20/14 110.0 27.50 31.70
CVD 150220C00050000 C 02/20/15 50.0 28.50 32.60
CVD 150220C00055000 C 02/20/15 55.0 23.60 28.20
CVD 150220C00060000 C 02/20/15 60.0 19.00 23.20
CVD 150220C00065000 C 02/20/15 65.0 14.30 18.30
CVD 150220C00070000 C 02/20/15 70.0 9.90 14.00
CVD 150220C00075000 C 02/20/15 75.0 7.30 9.20
CVD 150220C00080000 C 02/20/15 80.0 3.60 6.40
CVD 150220C00085000 C 02/20/15 85.0 1.80 4.10
CVD 150220C00090000 C 02/20/15 90.0 0.65 2.25
CVD 150220C00095000 C 02/20/15 95.0 0.25 1.40
CVD 150220C00100000 C 02/20/15 100.0 0.00 2.90
CVD 150220C00105000 C 02/20/15 105.0 0.00 1.55
CVD 150220C00110000 C 02/20/15 110.0 0.00 2.00
CVD 150220C00115000 C 02/20/15 115.0 0.00 1.95
CVD 150220C00120000 C 02/20/15 120.0 0.00 0.30
CVD 150220P00050000 P 02/20/15 50.0 0.00 0.50
CVD 150220P00055000 P 02/20/15 55.0 0.00 2.20
CVD 150220P00060000 P 02/20/15 60.0 0.05 1.15
CVD 150220P00065000 P 02/20/15 65.0 0.40 1.30
CVD 150220P00070000 P 02/20/15 70.0 1.05 2.20
CVD 150220P00075000 P 02/20/15 75.0 2.10 4.00
CVD 150220P00080000 P 02/20/15 80.0 3.30 5.80
CVD 150220P00085000 P 02/20/15 85.0 5.00 9.40
CVD 150220P00090000 P 02/20/15 90.0 9.50 12.60
CVD 150220P00095000 P 02/20/15 95.0 13.30 16.80
CVD 150220P00100000 P 02/20/15 100.0 17.40 21.80
CVD 150220P00105000 P 02/20/15 105.0 22.50 26.70
CVD 150220P00110000 P 02/20/15 110.0 27.30 31.70
CVD 150220P00115000 P 02/20/15 115.0 32.10 36.30
CVD 150220P00120000 P 02/20/15 120.0 37.10 41.40
CVD 150515C00050000 C 05/15/15 50.0 28.50 32.90
CVD 150515C00055000 C 05/15/15 55.0 23.90 28.50
CVD 150515C00060000 C 05/15/15 60.0 19.30 23.30
CVD 150515C00065000 C 05/15/15 65.0 15.80 18.70
CVD 150515C00070000 C 05/15/15 70.0 11.00 14.50
CVD 150515C00075000 C 05/15/15 75.0 7.50 11.10
CVD 150515C00080000 C 05/15/15 80.0 4.60 8.00
CVD 150515C00085000 C 05/15/15 85.0 2.35 5.90
CVD 150515C00090000 C 05/15/15 90.0 0.20 4.70
CVD 150515C00095000 C 05/15/15 95.0 0.45 3.50
CVD 150515C00100000 C 05/15/15 100.0 0.00 2.65
CVD 150515C00105000 C 05/15/15 105.0 0.00 2.35
CVD 150515C00110000 C 05/15/15 110.0 0.00 2.20
CVD 150515C00115000 C 05/15/15 115.0 0.00 2.10
CVD 150515C00120000 C 05/15/15 120.0 0.00 0.85
CVD 150515P00050000 P 05/15/15 50.0 0.00 1.00
CVD 150515P00055000 P 05/15/15 55.0 0.10 2.15
CVD 150515P00060000 P 05/15/15 60.0 0.40 2.45
CVD 150515P00065000 P 05/15/15 65.0 0.00 2.85
CVD 150515P00070000 P 05/15/15 70.0 0.90 3.60
CVD 150515P00075000 P 05/15/15 75.0 2.25 5.50
CVD 150515P00080000 P 05/15/15 80.0 5.10 6.80
CVD 150515P00085000 P 05/15/15 85.0 7.80 9.50
CVD 150515P00090000 P 05/15/15 90.0 10.20 13.90
CVD 150515P00095000 P 05/15/15 95.0 14.70 17.90
CVD 150515P00100000 P 05/15/15 100.0 18.50 22.10
CVD 150515P00105000 P 05/15/15 105.0 22.60 27.00
CVD 150515P00110000 P 05/15/15 110.0 27.00 31.40
CVD 150515P00115000 P 05/15/15 115.0 32.20 36.70
CVD 150515P00120000 P 05/15/15 120.0 37.20 41.70

OPRA data is delayed 15 minutes.