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 17 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 140920C00050000 C 09/20/14 50.0 32.80 36.80
CVD 140920C00055000 C 09/20/14 55.0 27.20 31.70
CVD 140920C00060000 C 09/20/14 60.0 22.20 26.70
CVD 140920C00065000 C 09/20/14 65.0 17.20 21.70
CVD 140920C00070000 C 09/20/14 70.0 12.30 16.70
CVD 140920C00075000 C 09/20/14 75.0 7.80 11.80
CVD 140920C00080000 C 09/20/14 80.0 3.30 6.70
CVD 140920C00085000 C 09/20/14 85.0 0.00 1.85
CVD 140920C00090000 C 09/20/14 90.0 0.00 4.00
CVD 140920C00095000 C 09/20/14 95.0 0.00 1.55
CVD 140920C00100000 C 09/20/14 100.0 0.00 4.00
CVD 140920C00105000 C 09/20/14 105.0 0.00 4.00
CVD 140920C00110000 C 09/20/14 110.0 0.00 4.00
CVD 140920C00115000 C 09/20/14 115.0 0.00 4.00
CVD 140920C00120000 C 09/20/14 120.0 0.00 0.70
CVD 140920P00050000 P 09/20/14 50.0 0.00 0.70
CVD 140920P00055000 P 09/20/14 55.0 0.00 4.00
CVD 140920P00060000 P 09/20/14 60.0 0.00 4.00
CVD 140920P00065000 P 09/20/14 65.0 0.00 4.00
CVD 140920P00070000 P 09/20/14 70.0 0.00 4.00
CVD 140920P00075000 P 09/20/14 75.0 0.00 4.00
CVD 140920P00080000 P 09/20/14 80.0 0.00 0.70
CVD 140920P00085000 P 09/20/14 85.0 0.00 2.10
CVD 140920P00090000 P 09/20/14 90.0 3.30 6.50
CVD 140920P00095000 P 09/20/14 95.0 8.30 12.30
CVD 140920P00100000 P 09/20/14 100.0 13.20 17.60
CVD 140920P00105000 P 09/20/14 105.0 18.20 22.80
CVD 140920P00110000 P 09/20/14 110.0 23.20 27.80
CVD 140920P00115000 P 09/20/14 115.0 28.30 32.70
CVD 140920P00120000 P 09/20/14 120.0 33.30 37.20
CVD 141018C00050000 C 10/18/14 50.0 32.90 36.70
CVD 141018C00055000 C 10/18/14 55.0 27.40 31.80
CVD 141018C00060000 C 10/18/14 60.0 22.30 26.70
CVD 141018C00065000 C 10/18/14 65.0 17.30 21.70
CVD 141018C00070000 C 10/18/14 70.0 12.80 16.80
CVD 141018C00075000 C 10/18/14 75.0 7.40 11.90
CVD 141018C00080000 C 10/18/14 80.0 3.50 7.30
CVD 141018C00085000 C 10/18/14 85.0 0.60 2.15
CVD 141018C00090000 C 10/18/14 90.0 0.05 1.40
CVD 141018C00095000 C 10/18/14 95.0 0.00 4.50
CVD 141018C00100000 C 10/18/14 100.0 0.00 4.70
CVD 141018C00105000 C 10/18/14 105.0 0.00 4.70
CVD 141018C00110000 C 10/18/14 110.0 0.00 4.40
CVD 141018C00115000 C 10/18/14 115.0 0.00 4.40
CVD 141018C00120000 C 10/18/14 120.0 0.00 1.15
CVD 141018P00050000 P 10/18/14 50.0 0.00 1.15
CVD 141018P00055000 P 10/18/14 55.0 0.00 4.70
CVD 141018P00060000 P 10/18/14 60.0 0.00 4.60
CVD 141018P00065000 P 10/18/14 65.0 0.00 4.10
CVD 141018P00070000 P 10/18/14 70.0 0.00 4.60
CVD 141018P00075000 P 10/18/14 75.0 0.00 4.10
CVD 141018P00080000 P 10/18/14 80.0 0.00 1.60
CVD 141018P00085000 P 10/18/14 85.0 0.65 2.75
CVD 141018P00090000 P 10/18/14 90.0 3.60 7.40
CVD 141018P00095000 P 10/18/14 95.0 8.40 12.80
CVD 141018P00100000 P 10/18/14 100.0 13.40 17.80
CVD 141018P00105000 P 10/18/14 105.0 18.20 22.70
CVD 141018P00110000 P 10/18/14 110.0 23.30 27.80
CVD 141018P00115000 P 10/18/14 115.0 28.20 32.80
CVD 141018P00120000 P 10/18/14 120.0 33.20 37.20
CVD 141122C00050000 C 11/22/14 50.0 32.90 36.70
CVD 141122C00055000 C 11/22/14 55.0 27.50 31.90
CVD 141122C00060000 C 11/22/14 60.0 22.40 26.80
CVD 141122C00065000 C 11/22/14 65.0 17.60 21.90
CVD 141122C00070000 C 11/22/14 70.0 13.40 17.10
CVD 141122C00075000 C 11/22/14 75.0 8.80 12.60
CVD 141122C00080000 C 11/22/14 80.0 4.40 8.60
CVD 141122C00085000 C 11/22/14 85.0 1.90 3.50
CVD 141122C00090000 C 11/22/14 90.0 0.20 3.20
CVD 141122C00095000 C 11/22/14 95.0 0.05 1.10
CVD 141122C00100000 C 11/22/14 100.0 0.00 0.50
CVD 141122C00105000 C 11/22/14 105.0 0.00 1.75
CVD 141122C00110000 C 11/22/14 110.0 0.00 4.30
CVD 141122C00115000 C 11/22/14 115.0 0.00 1.15
CVD 141122C00120000 C 11/22/14 120.0 0.00 1.15
CVD 141122C00125000 C 11/22/14 125.0 0.00 1.15
CVD 141122C00130000 C 11/22/14 130.0 0.00 4.70
CVD 141122C00135000 C 11/22/14 135.0 0.00 1.15
CVD 141122C00140000 C 11/22/14 140.0 0.00 1.40
CVD 141122P00050000 P 11/22/14 50.0 0.00 2.60
CVD 141122P00055000 P 11/22/14 55.0 0.00 1.95
CVD 141122P00060000 P 11/22/14 60.0 0.00 1.95
CVD 141122P00065000 P 11/22/14 65.0 0.00 1.25
CVD 141122P00070000 P 11/22/14 70.0 0.00 1.15
CVD 141122P00075000 P 11/22/14 75.0 0.10 1.90
CVD 141122P00080000 P 11/22/14 80.0 1.10 2.80
CVD 141122P00085000 P 11/22/14 85.0 2.40 4.10
CVD 141122P00090000 P 11/22/14 90.0 4.30 8.30
CVD 141122P00095000 P 11/22/14 95.0 8.60 12.60
CVD 141122P00100000 P 11/22/14 100.0 13.40 17.90
CVD 141122P00105000 P 11/22/14 105.0 18.30 22.80
CVD 141122P00110000 P 11/22/14 110.0 23.30 27.80
CVD 141122P00115000 P 11/22/14 115.0 28.30 32.80
CVD 141122P00120000 P 11/22/14 120.0 33.30 37.80
CVD 141122P00125000 P 11/22/14 125.0 38.30 42.80
CVD 141122P00130000 P 11/22/14 130.0 43.30 47.80
CVD 141122P00135000 P 11/22/14 135.0 48.30 52.80
CVD 141122P00140000 P 11/22/14 140.0 53.30 57.80
CVD 150220C00050000 C 02/20/15 50.0 33.10 36.90
CVD 150220C00055000 C 02/20/15 55.0 27.70 32.00
CVD 150220C00060000 C 02/20/15 60.0 22.80 27.20
CVD 150220C00065000 C 02/20/15 65.0 18.00 22.40
CVD 150220C00070000 C 02/20/15 70.0 13.90 18.00
CVD 150220C00075000 C 02/20/15 75.0 9.70 13.80
CVD 150220C00080000 C 02/20/15 80.0 6.30 10.20
CVD 150220C00085000 C 02/20/15 85.0 3.00 6.80
CVD 150220C00090000 C 02/20/15 90.0 2.55 5.00
CVD 150220C00095000 C 02/20/15 95.0 0.40 3.20
CVD 150220C00100000 C 02/20/15 100.0 0.00 1.90
CVD 150220C00105000 C 02/20/15 105.0 0.00 4.20
CVD 150220C00110000 C 02/20/15 110.0 0.00 3.60
CVD 150220C00115000 C 02/20/15 115.0 0.00 3.30
CVD 150220C00120000 C 02/20/15 120.0 0.00 0.90
CVD 150220P00050000 P 02/20/15 50.0 0.00 1.50
CVD 150220P00055000 P 02/20/15 55.0 0.00 4.80
CVD 150220P00060000 P 02/20/15 60.0 0.00 1.30
CVD 150220P00065000 P 02/20/15 65.0 0.10 1.60
CVD 150220P00070000 P 02/20/15 70.0 0.50 2.00
CVD 150220P00075000 P 02/20/15 75.0 1.15 3.20
CVD 150220P00080000 P 02/20/15 80.0 0.90 5.20
CVD 150220P00085000 P 02/20/15 85.0 3.10 7.00
CVD 150220P00090000 P 02/20/15 90.0 6.20 10.10
CVD 150220P00095000 P 02/20/15 95.0 9.70 13.30
CVD 150220P00100000 P 02/20/15 100.0 13.90 17.90
CVD 150220P00105000 P 02/20/15 105.0 18.60 23.00
CVD 150220P00110000 P 02/20/15 110.0 23.40 27.80
CVD 150220P00115000 P 02/20/15 115.0 28.30 32.70
CVD 150220P00120000 P 02/20/15 120.0 33.30 37.20

OPRA data is delayed 15 minutes.