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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVD 140816C00050000 C 08/16/14 50.0 31.80 36.20
CVD 140816C00055000 C 08/16/14 55.0 27.00 30.60
CVD 140816C00060000 C 08/16/14 60.0 21.80 26.20
CVD 140816C00065000 C 08/16/14 65.0 16.80 21.20
CVD 140816C00070000 C 08/16/14 70.0 11.80 16.20
CVD 140816C00075000 C 08/16/14 75.0 7.60 10.70
CVD 140816C00080000 C 08/16/14 80.0 3.80 5.10
CVD 140816C00085000 C 08/16/14 85.0 0.70 1.20
CVD 140816C00090000 C 08/16/14 90.0 0.00 0.60
CVD 140816C00095000 C 08/16/14 95.0 0.00 0.20
CVD 140816C00100000 C 08/16/14 100.0 0.00 0.50
CVD 140816C00105000 C 08/16/14 105.0 0.00 0.60
CVD 140816C00110000 C 08/16/14 110.0 0.00 0.50
CVD 140816C00115000 C 08/16/14 115.0 0.00 0.50
CVD 140816C00120000 C 08/16/14 120.0 0.00 0.50
CVD 140816P00050000 P 08/16/14 50.0 0.00 0.50
CVD 140816P00055000 P 08/16/14 55.0 0.00 0.50
CVD 140816P00060000 P 08/16/14 60.0 0.00 0.50
CVD 140816P00065000 P 08/16/14 65.0 0.00 0.55
CVD 140816P00070000 P 08/16/14 70.0 0.00 0.55
CVD 140816P00075000 P 08/16/14 75.0 0.00 0.60
CVD 140816P00080000 P 08/16/14 80.0 0.10 0.70
CVD 140816P00085000 P 08/16/14 85.0 1.75 2.25
CVD 140816P00090000 P 08/16/14 90.0 4.60 8.50
CVD 140816P00095000 P 08/16/14 95.0 9.60 13.10
CVD 140816P00100000 P 08/16/14 100.0 13.90 18.30
CVD 140816P00105000 P 08/16/14 105.0 19.20 23.30
CVD 140816P00110000 P 08/16/14 110.0 23.90 28.30
CVD 140816P00115000 P 08/16/14 115.0 28.70 33.20
CVD 140816P00120000 P 08/16/14 120.0 34.00 38.30
CVD 140920C00050000 C 09/20/14 50.0 31.80 36.20
CVD 140920C00055000 C 09/20/14 55.0 26.90 31.20
CVD 140920C00060000 C 09/20/14 60.0 22.10 25.70
CVD 140920C00065000 C 09/20/14 65.0 17.10 20.80
CVD 140920C00070000 C 09/20/14 70.0 12.20 15.90
CVD 140920C00075000 C 09/20/14 75.0 8.80 10.80
CVD 140920C00080000 C 09/20/14 80.0 4.40 6.30
CVD 140920C00085000 C 09/20/14 85.0 1.70 2.50
CVD 140920C00090000 C 09/20/14 90.0 0.25 0.90
CVD 140920C00095000 C 09/20/14 95.0 0.00 0.60
CVD 140920C00100000 C 09/20/14 100.0 0.00 0.50
CVD 140920C00105000 C 09/20/14 105.0 0.00 0.50
CVD 140920C00110000 C 09/20/14 110.0 0.00 0.50
CVD 140920C00115000 C 09/20/14 115.0 0.00 0.50
CVD 140920C00120000 C 09/20/14 120.0 0.00 0.50
CVD 140920P00050000 P 09/20/14 50.0 0.00 0.55
CVD 140920P00055000 P 09/20/14 55.0 0.00 0.60
CVD 140920P00060000 P 09/20/14 60.0 0.00 0.60
CVD 140920P00065000 P 09/20/14 65.0 0.00 0.65
CVD 140920P00070000 P 09/20/14 70.0 0.00 0.70
CVD 140920P00075000 P 09/20/14 75.0 0.20 0.85
CVD 140920P00080000 P 09/20/14 80.0 1.00 1.50
CVD 140920P00085000 P 09/20/14 85.0 2.65 3.40
CVD 140920P00090000 P 09/20/14 90.0 5.80 7.10
CVD 140920P00095000 P 09/20/14 95.0 9.50 13.10
CVD 140920P00100000 P 09/20/14 100.0 14.40 18.30
CVD 140920P00105000 P 09/20/14 105.0 18.90 23.30
CVD 140920P00110000 P 09/20/14 110.0 23.70 28.20
CVD 140920P00115000 P 09/20/14 115.0 28.80 33.30
CVD 140920P00120000 P 09/20/14 120.0 33.80 38.30
CVD 141122C00050000 C 11/22/14 50.0 31.90 36.50
CVD 141122C00055000 C 11/22/14 55.0 27.00 31.50
CVD 141122C00060000 C 11/22/14 60.0 22.10 26.60
CVD 141122C00065000 C 11/22/14 65.0 17.30 21.80
CVD 141122C00070000 C 11/22/14 70.0 14.10 15.90
CVD 141122C00075000 C 11/22/14 75.0 10.00 11.60
CVD 141122C00080000 C 11/22/14 80.0 5.70 7.40
CVD 141122C00085000 C 11/22/14 85.0 3.10 4.60
CVD 141122C00090000 C 11/22/14 90.0 1.35 2.45
CVD 141122C00095000 C 11/22/14 95.0 0.35 1.30
CVD 141122C00100000 C 11/22/14 100.0 0.00 2.25
CVD 141122C00105000 C 11/22/14 105.0 0.00 0.75
CVD 141122C00110000 C 11/22/14 110.0 0.00 0.65
CVD 141122C00115000 C 11/22/14 115.0 0.00 0.65
CVD 141122C00120000 C 11/22/14 120.0 0.00 0.65
CVD 141122C00125000 C 11/22/14 125.0 0.00 0.65
CVD 141122C00130000 C 11/22/14 130.0 0.00 0.65
CVD 141122C00135000 C 11/22/14 135.0 0.00 0.65
CVD 141122C00140000 C 11/22/14 140.0 0.00 0.65
CVD 141122P00050000 P 11/22/14 50.0 0.00 0.80
CVD 141122P00055000 P 11/22/14 55.0 0.00 0.85
CVD 141122P00060000 P 11/22/14 60.0 0.00 0.90
CVD 141122P00065000 P 11/22/14 65.0 0.35 1.05
CVD 141122P00070000 P 11/22/14 70.0 0.35 1.40
CVD 141122P00075000 P 11/22/14 75.0 0.95 1.95
CVD 141122P00080000 P 11/22/14 80.0 2.20 3.20
CVD 141122P00085000 P 11/22/14 85.0 4.30 5.40
CVD 141122P00090000 P 11/22/14 90.0 7.30 8.70
CVD 141122P00095000 P 11/22/14 95.0 10.40 13.10
CVD 141122P00100000 P 11/22/14 100.0 14.30 18.50
CVD 141122P00105000 P 11/22/14 105.0 19.00 23.40
CVD 141122P00110000 P 11/22/14 110.0 24.00 28.30
CVD 141122P00115000 P 11/22/14 115.0 28.80 33.30
CVD 141122P00120000 P 11/22/14 120.0 33.90 38.30
CVD 141122P00125000 P 11/22/14 125.0 38.80 43.30
CVD 141122P00130000 P 11/22/14 130.0 43.90 48.30
CVD 141122P00135000 P 11/22/14 135.0 48.90 53.30
CVD 141122P00140000 P 11/22/14 140.0 53.90 58.20
CVD 150220C00050000 C 02/20/15 50.0 32.10 36.50
CVD 150220C00055000 C 02/20/15 55.0 27.30 31.80
CVD 150220C00060000 C 02/20/15 60.0 22.60 26.80
CVD 150220C00065000 C 02/20/15 65.0 17.80 21.60
CVD 150220C00070000 C 02/20/15 70.0 15.00 16.50
CVD 150220C00075000 C 02/20/15 75.0 10.90 12.60
CVD 150220C00080000 C 02/20/15 80.0 7.50 9.20
CVD 150220C00085000 C 02/20/15 85.0 4.80 6.40
CVD 150220C00090000 C 02/20/15 90.0 2.65 4.30
CVD 150220C00095000 C 02/20/15 95.0 0.00 4.70
CVD 150220C00100000 C 02/20/15 100.0 0.45 4.80
CVD 150220C00105000 C 02/20/15 105.0 0.05 1.45
CVD 150220C00110000 C 02/20/15 110.0 0.00 1.15
CVD 150220C00115000 C 02/20/15 115.0 0.00 1.00
CVD 150220C00120000 C 02/20/15 120.0 0.00 0.90
CVD 150220P00050000 P 02/20/15 50.0 0.00 1.10
CVD 150220P00055000 P 02/20/15 55.0 0.00 1.15
CVD 150220P00060000 P 02/20/15 60.0 0.05 1.45
CVD 150220P00065000 P 02/20/15 65.0 0.05 2.65
CVD 150220P00070000 P 02/20/15 70.0 0.10 4.70
CVD 150220P00075000 P 02/20/15 75.0 1.80 4.80
CVD 150220P00080000 P 02/20/15 80.0 3.30 6.10
CVD 150220P00085000 P 02/20/15 85.0 5.50 8.20
CVD 150220P00090000 P 02/20/15 90.0 7.20 11.00
CVD 150220P00095000 P 02/20/15 95.0 11.90 13.70
CVD 150220P00100000 P 02/20/15 100.0 16.40 17.70
CVD 150220P00105000 P 02/20/15 105.0 19.40 23.50
CVD 150220P00110000 P 02/20/15 110.0 24.40 28.50
CVD 150220P00115000 P 02/20/15 115.0 28.90 33.30
CVD 150220P00120000 P 02/20/15 120.0 33.70 38.30

OPRA data is delayed 15 minutes.