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 (2016-03-18)Premium Content

Cvs Health Corporation (CVS)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 160506C00070000 C 05/06/16 70.0 29.35 33.45
CVS 160506C00075000 C 05/06/16 75.0 24.35 28.45
CVS 160506C00080000 C 05/06/16 80.0 19.35 23.45
CVS 160506C00085000 C 05/06/16 85.0 14.40 18.70
CVS 160506C00088000 C 05/06/16 88.0 12.30 15.25
CVS 160506C00089000 C 05/06/16 89.0 11.30 14.25
CVS 160506C00090000 C 05/06/16 90.0 10.30 13.25
CVS 160506C00091000 C 05/06/16 91.0 9.30 12.30
CVS 160506C00092000 C 05/06/16 92.0 8.20 10.30
CVS 160506C00093000 C 05/06/16 93.0 7.25 9.30
CVS 160506C00093500 C 05/06/16 93.5 6.75 8.80
CVS 160506C00094000 C 05/06/16 94.0 6.30 8.20
CVS 160506C00094500 C 05/06/16 94.5 5.85 7.65
CVS 160506C00095000 C 05/06/16 95.0 5.45 7.20
CVS 160506C00095500 C 05/06/16 95.5 5.85 6.65
CVS 160506C00096000 C 05/06/16 96.0 5.40 6.00
CVS 160506C00096500 C 05/06/16 96.5 5.10 5.70
CVS 160506C00097000 C 05/06/16 97.0 4.65 5.05
CVS 160506C00097500 C 05/06/16 97.5 4.20 4.60
CVS 160506C00098000 C 05/06/16 98.0 3.80 4.15
CVS 160506C00098500 C 05/06/16 98.5 3.40 3.75
CVS 160506C00099000 C 05/06/16 99.0 3.00 3.30
CVS 160506C00099500 C 05/06/16 99.5 2.66 2.92
CVS 160506C00100000 C 05/06/16 100.0 2.33 2.55
CVS 160506C00101000 C 05/06/16 101.0 1.73 1.83
CVS 160506C00102000 C 05/06/16 102.0 1.19 1.33
CVS 160506C00103000 C 05/06/16 103.0 0.82 0.90
CVS 160506C00104000 C 05/06/16 104.0 0.52 0.54
CVS 160506C00105000 C 05/06/16 105.0 0.29 0.33
CVS 160506C00106000 C 05/06/16 106.0 0.16 0.23
CVS 160506C00107000 C 05/06/16 107.0 0.06 0.13
CVS 160506C00108000 C 05/06/16 108.0 0.03 0.10
CVS 160506C00109000 C 05/06/16 109.0 0.00 0.20
CVS 160506C00110000 C 05/06/16 110.0 0.00 0.10
CVS 160506C00111000 C 05/06/16 111.0 0.00 0.25
CVS 160506C00112000 C 05/06/16 112.0 0.00 0.25
CVS 160506C00113000 C 05/06/16 113.0 0.00 0.25
CVS 160506C00114000 C 05/06/16 114.0 0.00 0.25
CVS 160506C00115000 C 05/06/16 115.0 0.00 0.25
CVS 160506C00120000 C 05/06/16 120.0 0.00 0.25
CVS 160506C00125000 C 05/06/16 125.0 0.00 0.17
CVS 160506C00130000 C 05/06/16 130.0 0.00 0.26
CVS 160506C00135000 C 05/06/16 135.0 0.00 0.26
CVS 160506C00140000 C 05/06/16 140.0 0.00 0.25
CVS 160506P00070000 P 05/06/16 70.0 0.00 0.01
CVS 160506P00075000 P 05/06/16 75.0 0.00 0.01
CVS 160506P00080000 P 05/06/16 80.0 0.00 0.13
CVS 160506P00085000 P 05/06/16 85.0 0.00 0.13
CVS 160506P00088000 P 05/06/16 88.0 0.00 0.12
CVS 160506P00089000 P 05/06/16 89.0 0.00 0.25
CVS 160506P00090000 P 05/06/16 90.0 0.00 0.17
CVS 160506P00091000 P 05/06/16 91.0 0.00 0.25
CVS 160506P00092000 P 05/06/16 92.0 0.00 0.12
CVS 160506P00093000 P 05/06/16 93.0 0.04 0.09
CVS 160506P00093500 P 05/06/16 93.5 0.05 0.13
CVS 160506P00094000 P 05/06/16 94.0 0.03 0.13
CVS 160506P00094500 P 05/06/16 94.5 0.08 0.16
CVS 160506P00095000 P 05/06/16 95.0 0.11 0.18
CVS 160506P00095500 P 05/06/16 95.5 0.14 0.22
CVS 160506P00096000 P 05/06/16 96.0 0.18 0.26
CVS 160506P00096500 P 05/06/16 96.5 0.23 0.32
CVS 160506P00097000 P 05/06/16 97.0 0.27 0.38
CVS 160506P00097500 P 05/06/16 97.5 0.35 0.41
CVS 160506P00098000 P 05/06/16 98.0 0.40 0.54
CVS 160506P00098500 P 05/06/16 98.5 0.51 0.55
CVS 160506P00099000 P 05/06/16 99.0 0.61 0.75
CVS 160506P00099500 P 05/06/16 99.5 0.74 0.88
CVS 160506P00100000 P 05/06/16 100.0 0.89 1.04
CVS 160506P00101000 P 05/06/16 101.0 1.25 1.42
CVS 160506P00102000 P 05/06/16 102.0 1.68 1.90
CVS 160506P00103000 P 05/06/16 103.0 2.28 2.48
CVS 160506P00104000 P 05/06/16 104.0 2.94 3.20
CVS 160506P00105000 P 05/06/16 105.0 3.75 4.05
CVS 160506P00106000 P 05/06/16 106.0 4.20 4.95
CVS 160506P00107000 P 05/06/16 107.0 5.05 7.25
CVS 160506P00108000 P 05/06/16 108.0 6.00 7.15
CVS 160506P00109000 P 05/06/16 109.0 6.95 7.90
CVS 160506P00110000 P 05/06/16 110.0 7.95 8.90
CVS 160506P00111000 P 05/06/16 111.0 7.85 11.10
CVS 160506P00112000 P 05/06/16 112.0 8.85 12.10
CVS 160506P00113000 P 05/06/16 113.0 9.80 13.15
CVS 160506P00114000 P 05/06/16 114.0 10.70 13.05
CVS 160506P00115000 P 05/06/16 115.0 11.70 14.05
CVS 160506P00120000 P 05/06/16 120.0 16.55 20.35
CVS 160506P00125000 P 05/06/16 125.0 21.55 25.65
CVS 160506P00130000 P 05/06/16 130.0 26.35 29.35
CVS 160506P00135000 P 05/06/16 135.0 31.35 34.35
CVS 160506P00140000 P 05/06/16 140.0 36.35 40.10
CVS 160513C00085000 C 05/13/16 85.0 15.30 18.25
CVS 160513C00088000 C 05/13/16 88.0 12.30 15.30
CVS 160513C00089000 C 05/13/16 89.0 11.30 14.20
CVS 160513C00090000 C 05/13/16 90.0 10.35 13.20
CVS 160513C00091000 C 05/13/16 91.0 9.35 11.85
CVS 160513C00092000 C 05/13/16 92.0 8.35 11.20
CVS 160513C00093000 C 05/13/16 93.0 7.35 9.25
CVS 160513C00094000 C 05/13/16 94.0 6.45 8.30
CVS 160513C00094500 C 05/13/16 94.5 6.05 7.90
CVS 160513C00095000 C 05/13/16 95.0 6.05 7.40
CVS 160513C00095500 C 05/13/16 95.5 5.20 6.85
CVS 160513C00096000 C 05/13/16 96.0 4.95 6.20
CVS 160513C00096500 C 05/13/16 96.5 5.00 5.90
CVS 160513C00097000 C 05/13/16 97.0 4.65 5.20
CVS 160513C00097500 C 05/13/16 97.5 4.35 4.75
CVS 160513C00098000 C 05/13/16 98.0 3.95 4.35
CVS 160513C00098500 C 05/13/16 98.5 3.55 3.95
CVS 160513C00099000 C 05/13/16 99.0 3.20 3.55
CVS 160513C00099500 C 05/13/16 99.5 2.84 3.15
CVS 160513C00100000 C 05/13/16 100.0 2.50 2.77
CVS 160513C00101000 C 05/13/16 101.0 1.91 2.09
CVS 160513C00102000 C 05/13/16 102.0 1.39 1.54
CVS 160513C00103000 C 05/13/16 103.0 0.95 1.11
CVS 160513C00104000 C 05/13/16 104.0 0.64 0.76
CVS 160513C00105000 C 05/13/16 105.0 0.40 0.50
CVS 160513C00106000 C 05/13/16 106.0 0.24 0.32
CVS 160513C00107000 C 05/13/16 107.0 0.12 0.21
CVS 160513C00108000 C 05/13/16 108.0 0.03 0.25
CVS 160513C00109000 C 05/13/16 109.0 0.00 0.25
CVS 160513C00110000 C 05/13/16 110.0 0.00 0.17
CVS 160513C00111000 C 05/13/16 111.0 0.00 0.25
CVS 160513C00112000 C 05/13/16 112.0 0.00 0.25
CVS 160513C00113000 C 05/13/16 113.0 0.00 0.25
CVS 160513C00114000 C 05/13/16 114.0 0.00 0.25
CVS 160513C00115000 C 05/13/16 115.0 0.00 0.25
CVS 160513C00116000 C 05/13/16 116.0 0.00 0.25
CVS 160513C00117000 C 05/13/16 117.0 0.00 0.25
CVS 160513C00118000 C 05/13/16 118.0 0.00 0.17
CVS 160513C00120000 C 05/13/16 120.0 0.00 0.25
CVS 160513P00085000 P 05/13/16 85.0 0.00 0.13
CVS 160513P00088000 P 05/13/16 88.0 0.00 0.25
CVS 160513P00089000 P 05/13/16 89.0 0.03 0.16
CVS 160513P00090000 P 05/13/16 90.0 0.04 0.13
CVS 160513P00091000 P 05/13/16 91.0 0.02 0.27
CVS 160513P00092000 P 05/13/16 92.0 0.07 0.28
CVS 160513P00093000 P 05/13/16 93.0 0.11 0.22
CVS 160513P00094000 P 05/13/16 94.0 0.15 0.24
CVS 160513P00094500 P 05/13/16 94.5 0.12 0.28
CVS 160513P00095000 P 05/13/16 95.0 0.20 0.32
CVS 160513P00095500 P 05/13/16 95.5 0.23 0.35
CVS 160513P00096000 P 05/13/16 96.0 0.29 0.38
CVS 160513P00096500 P 05/13/16 96.5 0.35 0.44
CVS 160513P00097000 P 05/13/16 97.0 0.41 0.51
CVS 160513P00097500 P 05/13/16 97.5 0.42 0.61
CVS 160513P00098000 P 05/13/16 98.0 0.57 0.68
CVS 160513P00098500 P 05/13/16 98.5 0.68 0.79
CVS 160513P00099000 P 05/13/16 99.0 0.78 0.92
CVS 160513P00099500 P 05/13/16 99.5 0.89 1.07
CVS 160513P00100000 P 05/13/16 100.0 1.06 1.23
CVS 160513P00101000 P 05/13/16 101.0 1.50 1.61
CVS 160513P00102000 P 05/13/16 102.0 1.85 2.12
CVS 160513P00103000 P 05/13/16 103.0 2.38 2.68
CVS 160513P00104000 P 05/13/16 104.0 3.00 3.35
CVS 160513P00105000 P 05/13/16 105.0 3.85 4.10
CVS 160513P00106000 P 05/13/16 106.0 4.50 5.10
CVS 160513P00107000 P 05/13/16 107.0 5.10 6.00
CVS 160513P00108000 P 05/13/16 108.0 5.90 7.05
CVS 160513P00109000 P 05/13/16 109.0 6.70 8.85
CVS 160513P00110000 P 05/13/16 110.0 7.75 8.95
CVS 160513P00111000 P 05/13/16 111.0 8.95 9.95
CVS 160513P00112000 P 05/13/16 112.0 9.60 12.05
CVS 160513P00113000 P 05/13/16 113.0 9.85 12.05
CVS 160513P00114000 P 05/13/16 114.0 10.85 13.05
CVS 160513P00115000 P 05/13/16 115.0 11.85 14.05
CVS 160513P00116000 P 05/13/16 116.0 12.65 16.10
CVS 160513P00117000 P 05/13/16 117.0 13.35 16.35
CVS 160513P00118000 P 05/13/16 118.0 14.35 18.15
CVS 160513P00120000 P 05/13/16 120.0 16.35 20.15
CVS 160520C00055000 C 05/20/16 55.0 45.00 47.30
CVS 160520C00060000 C 05/20/16 60.0 41.15 42.45
CVS 160520C00065000 C 05/20/16 65.0 36.15 37.40
CVS 160520C00070000 C 05/20/16 70.0 31.15 33.65
CVS 160520C00075000 C 05/20/16 75.0 26.15 28.20
CVS 160520C00080000 C 05/20/16 80.0 20.30 22.25
CVS 160520C00085000 C 05/20/16 85.0 16.20 17.90
CVS 160520C00088000 C 05/20/16 88.0 13.25 14.30
CVS 160520C00089000 C 05/20/16 89.0 12.25 13.25
CVS 160520C00090000 C 05/20/16 90.0 11.25 12.20
CVS 160520C00090500 C 05/20/16 90.5 10.80 11.85
CVS 160520C00091000 C 05/20/16 91.0 10.30 11.25
CVS 160520C00091500 C 05/20/16 91.5 9.80 10.70
CVS 160520C00092000 C 05/20/16 92.0 9.35 10.20
CVS 160520C00092500 C 05/20/16 92.5 8.85 9.75
CVS 160520C00093000 C 05/20/16 93.0 8.40 9.25
CVS 160520C00093500 C 05/20/16 93.5 7.90 8.75
CVS 160520C00094000 C 05/20/16 94.0 7.45 8.30
CVS 160520C00094500 C 05/20/16 94.5 7.20 7.55
CVS 160520C00095000 C 05/20/16 95.0 6.75 7.05
CVS 160520C00095500 C 05/20/16 95.5 6.30 6.60
CVS 160520C00096000 C 05/20/16 96.0 5.85 6.20
CVS 160520C00096500 C 05/20/16 96.5 5.40 5.70
CVS 160520C00097000 C 05/20/16 97.0 5.00 5.30
CVS 160520C00097500 C 05/20/16 97.5 4.60 4.90
CVS 160520C00098000 C 05/20/16 98.0 4.15 4.45
CVS 160520C00098500 C 05/20/16 98.5 3.80 4.00
CVS 160520C00099000 C 05/20/16 99.0 3.45 3.70
CVS 160520C00099500 C 05/20/16 99.5 3.05 3.25
CVS 160520C00100000 C 05/20/16 100.0 2.76 2.92
CVS 160520C00101000 C 05/20/16 101.0 2.13 2.26
CVS 160520C00102000 C 05/20/16 102.0 1.60 1.72
CVS 160520C00103000 C 05/20/16 103.0 1.17 1.28
CVS 160520C00104000 C 05/20/16 104.0 0.81 0.89
CVS 160520C00105000 C 05/20/16 105.0 0.54 0.61
CVS 160520C00106000 C 05/20/16 106.0 0.34 0.40
CVS 160520C00107000 C 05/20/16 107.0 0.22 0.27
CVS 160520C00108000 C 05/20/16 108.0 0.12 0.18
CVS 160520C00109000 C 05/20/16 109.0 0.06 0.11
CVS 160520C00110000 C 05/20/16 110.0 0.03 0.09
CVS 160520C00111000 C 05/20/16 111.0 0.00 0.05
CVS 160520C00112000 C 05/20/16 112.0 0.00 0.05
CVS 160520C00113000 C 05/20/16 113.0 0.00 0.06
CVS 160520C00114000 C 05/20/16 114.0 0.00 0.06
CVS 160520C00115000 C 05/20/16 115.0 0.00 0.05
CVS 160520C00116000 C 05/20/16 116.0 0.00 0.06
CVS 160520C00117000 C 05/20/16 117.0 0.00 0.06
CVS 160520C00120000 C 05/20/16 120.0 0.00 0.06
CVS 160520C00125000 C 05/20/16 125.0 0.00 0.05
CVS 160520C00130000 C 05/20/16 130.0 0.00 0.13
CVS 160520C00135000 C 05/20/16 135.0 0.00 0.05
CVS 160520C00140000 C 05/20/16 140.0 0.00 0.13
CVS 160520C00145000 C 05/20/16 145.0 0.00 0.13
CVS 160520C00150000 C 05/20/16 150.0 0.00 0.05
CVS 160520P00055000 P 05/20/16 55.0 0.00 0.13
CVS 160520P00060000 P 05/20/16 60.0 0.00 0.13
CVS 160520P00065000 P 05/20/16 65.0 0.00 0.13
CVS 160520P00070000 P 05/20/16 70.0 0.00 0.07
CVS 160520P00075000 P 05/20/16 75.0 0.00 0.07
CVS 160520P00080000 P 05/20/16 80.0 0.00 0.09
CVS 160520P00085000 P 05/20/16 85.0 0.03 0.11
CVS 160520P00088000 P 05/20/16 88.0 0.05 0.13
CVS 160520P00089000 P 05/20/16 89.0 0.06 0.15
CVS 160520P00090000 P 05/20/16 90.0 0.09 0.15
CVS 160520P00090500 P 05/20/16 90.5 0.11 0.18
CVS 160520P00091000 P 05/20/16 91.0 0.12 0.19
CVS 160520P00091500 P 05/20/16 91.5 0.13 0.21
CVS 160520P00092000 P 05/20/16 92.0 0.15 0.21
CVS 160520P00092500 P 05/20/16 92.5 0.18 0.25
CVS 160520P00093000 P 05/20/16 93.0 0.20 0.26
CVS 160520P00093500 P 05/20/16 93.5 0.24 0.29
CVS 160520P00094000 P 05/20/16 94.0 0.27 0.32
CVS 160520P00094500 P 05/20/16 94.5 0.30 0.36
CVS 160520P00095000 P 05/20/16 95.0 0.35 0.40
CVS 160520P00095500 P 05/20/16 95.5 0.40 0.45
CVS 160520P00096000 P 05/20/16 96.0 0.45 0.50
CVS 160520P00096500 P 05/20/16 96.5 0.51 0.57
CVS 160520P00097000 P 05/20/16 97.0 0.59 0.65
CVS 160520P00097500 P 05/20/16 97.5 0.67 0.74
CVS 160520P00098000 P 05/20/16 98.0 0.77 0.84
CVS 160520P00098500 P 05/20/16 98.5 0.88 0.95
CVS 160520P00099000 P 05/20/16 99.0 1.00 1.08
CVS 160520P00099500 P 05/20/16 99.5 1.14 1.22
CVS 160520P00100000 P 05/20/16 100.0 1.29 1.38
CVS 160520P00101000 P 05/20/16 101.0 1.66 1.77
CVS 160520P00102000 P 05/20/16 102.0 2.06 2.25
CVS 160520P00103000 P 05/20/16 103.0 2.60 2.80
CVS 160520P00104000 P 05/20/16 104.0 3.20 3.50
CVS 160520P00105000 P 05/20/16 105.0 3.90 4.20
CVS 160520P00106000 P 05/20/16 106.0 4.80 5.00
CVS 160520P00107000 P 05/20/16 107.0 5.45 6.05
CVS 160520P00108000 P 05/20/16 108.0 6.10 6.95
CVS 160520P00109000 P 05/20/16 109.0 7.05 7.90
CVS 160520P00110000 P 05/20/16 110.0 8.00 8.85
CVS 160520P00111000 P 05/20/16 111.0 9.00 10.15
CVS 160520P00112000 P 05/20/16 112.0 8.85 11.35
CVS 160520P00113000 P 05/20/16 113.0 10.85 11.85
CVS 160520P00114000 P 05/20/16 114.0 10.95 12.85
CVS 160520P00115000 P 05/20/16 115.0 12.80 15.15
CVS 160520P00116000 P 05/20/16 116.0 13.30 14.85
CVS 160520P00117000 P 05/20/16 117.0 14.30 15.85
CVS 160520P00120000 P 05/20/16 120.0 17.90 18.85
CVS 160520P00125000 P 05/20/16 125.0 22.30 23.85
CVS 160520P00130000 P 05/20/16 130.0 27.35 28.85
CVS 160520P00135000 P 05/20/16 135.0 32.30 33.85
CVS 160520P00140000 P 05/20/16 140.0 37.40 38.85
CVS 160520P00145000 P 05/20/16 145.0 42.65 43.85
CVS 160520P00150000 P 05/20/16 150.0 47.65 48.85
CVS 160527C00085000 C 05/27/16 85.0 15.85 17.25
CVS 160527C00088000 C 05/27/16 88.0 12.85 15.15
CVS 160527C00089000 C 05/27/16 89.0 11.40 13.55
CVS 160527C00090000 C 05/27/16 90.0 10.85 12.35
CVS 160527C00091000 C 05/27/16 91.0 10.25 11.30
CVS 160527C00092000 C 05/27/16 92.0 9.25 10.35
CVS 160527C00093000 C 05/27/16 93.0 8.35 9.40
CVS 160527C00094000 C 05/27/16 94.0 7.35 8.45
CVS 160527C00094500 C 05/27/16 94.5 7.30 7.70
CVS 160527C00095000 C 05/27/16 95.0 6.85 7.25
CVS 160527C00095500 C 05/27/16 95.5 6.45 6.80
CVS 160527C00096000 C 05/27/16 96.0 6.00 6.35
CVS 160527C00096500 C 05/27/16 96.5 5.55 5.90
CVS 160527C00097000 C 05/27/16 97.0 5.15 5.45
CVS 160527C00097500 C 05/27/16 97.5 4.70 5.05
CVS 160527C00098000 C 05/27/16 98.0 4.35 4.60
CVS 160527C00098500 C 05/27/16 98.5 3.95 4.15
CVS 160527C00099000 C 05/27/16 99.0 3.60 3.90
CVS 160527C00099500 C 05/27/16 99.5 3.25 3.50
CVS 160527C00100000 C 05/27/16 100.0 2.93 3.20
CVS 160527C00101000 C 05/27/16 101.0 2.31 2.46
CVS 160527C00102000 C 05/27/16 102.0 1.78 1.93
CVS 160527C00103000 C 05/27/16 103.0 1.31 1.46
CVS 160527C00104000 C 05/27/16 104.0 0.95 1.06
CVS 160527C00105000 C 05/27/16 105.0 0.65 0.75
CVS 160527C00106000 C 05/27/16 106.0 0.43 0.52
CVS 160527C00107000 C 05/27/16 107.0 0.26 0.38
CVS 160527C00108000 C 05/27/16 108.0 0.17 0.24
CVS 160527C00109000 C 05/27/16 109.0 0.09 0.15
CVS 160527C00110000 C 05/27/16 110.0 0.04 0.11
CVS 160527C00111000 C 05/27/16 111.0 0.00 0.08
CVS 160527C00112000 C 05/27/16 112.0 0.00 0.07
CVS 160527C00113000 C 05/27/16 113.0 0.00 0.05
CVS 160527C00114000 C 05/27/16 114.0 0.00 0.05
CVS 160527C00115000 C 05/27/16 115.0 0.00 0.04
CVS 160527C00116000 C 05/27/16 116.0 0.00 0.04
CVS 160527C00117000 C 05/27/16 117.0 0.00 0.04
CVS 160527C00118000 C 05/27/16 118.0 0.00 0.03
CVS 160527P00085000 P 05/27/16 85.0 0.04 0.13
CVS 160527P00088000 P 05/27/16 88.0 0.09 0.21
CVS 160527P00089000 P 05/27/16 89.0 0.11 0.25
CVS 160527P00090000 P 05/27/16 90.0 0.14 0.24
CVS 160527P00091000 P 05/27/16 91.0 0.17 0.27
CVS 160527P00092000 P 05/27/16 92.0 0.21 0.28
CVS 160527P00093000 P 05/27/16 93.0 0.26 0.34
CVS 160527P00094000 P 05/27/16 94.0 0.32 0.43
CVS 160527P00094500 P 05/27/16 94.5 0.36 0.48
CVS 160527P00095000 P 05/27/16 95.0 0.43 0.50
CVS 160527P00095500 P 05/27/16 95.5 0.45 0.57
CVS 160527P00096000 P 05/27/16 96.0 0.51 0.65
CVS 160527P00096500 P 05/27/16 96.5 0.59 0.71
CVS 160527P00097000 P 05/27/16 97.0 0.71 0.80
CVS 160527P00097500 P 05/27/16 97.5 0.80 0.89
CVS 160527P00098000 P 05/27/16 98.0 0.91 1.00
CVS 160527P00098500 P 05/27/16 98.5 0.99 1.12
CVS 160527P00099000 P 05/27/16 99.0 1.14 1.25
CVS 160527P00099500 P 05/27/16 99.5 1.26 1.40
CVS 160527P00100000 P 05/27/16 100.0 1.42 1.58
CVS 160527P00101000 P 05/27/16 101.0 1.77 1.97
CVS 160527P00102000 P 05/27/16 102.0 2.21 2.43
CVS 160527P00103000 P 05/27/16 103.0 2.74 2.98
CVS 160527P00104000 P 05/27/16 104.0 3.35 3.60
CVS 160527P00105000 P 05/27/16 105.0 4.05 4.35
CVS 160527P00106000 P 05/27/16 106.0 4.75 5.15
CVS 160527P00107000 P 05/27/16 107.0 5.30 6.10
CVS 160527P00108000 P 05/27/16 108.0 6.15 7.30
CVS 160527P00109000 P 05/27/16 109.0 7.00 7.95
CVS 160527P00110000 P 05/27/16 110.0 7.95 9.00
CVS 160527P00111000 P 05/27/16 111.0 7.95 11.15
CVS 160527P00112000 P 05/27/16 112.0 8.85 11.05
CVS 160527P00113000 P 05/27/16 113.0 10.80 12.00
CVS 160527P00114000 P 05/27/16 114.0 10.85 13.00
CVS 160527P00115000 P 05/27/16 115.0 11.85 14.00
CVS 160527P00116000 P 05/27/16 116.0 12.55 16.25
CVS 160527P00117000 P 05/27/16 117.0 13.75 17.10
CVS 160527P00118000 P 05/27/16 118.0 15.60 17.65
CVS 160603C00090000 C 06/03/16 90.0 11.20 12.45
CVS 160603C00092000 C 06/03/16 92.0 9.20 10.50
CVS 160603C00093000 C 06/03/16 93.0 8.20 9.55
CVS 160603C00094000 C 06/03/16 94.0 7.85 8.25
CVS 160603C00094500 C 06/03/16 94.5 7.40 7.80
CVS 160603C00095000 C 06/03/16 95.0 6.95 7.35
CVS 160603C00095500 C 06/03/16 95.5 6.55 6.95
CVS 160603C00096000 C 06/03/16 96.0 6.10 6.50
CVS 160603C00096500 C 06/03/16 96.5 5.65 6.10
CVS 160603C00097000 C 06/03/16 97.0 5.30 5.65
CVS 160603C00097500 C 06/03/16 97.5 4.90 5.25
CVS 160603C00098000 C 06/03/16 98.0 4.50 4.85
CVS 160603C00098500 C 06/03/16 98.5 4.15 4.45
CVS 160603C00099000 C 06/03/16 99.0 3.75 4.05
CVS 160603C00099500 C 06/03/16 99.5 3.40 3.70
CVS 160603C00100000 C 06/03/16 100.0 3.10 3.35
CVS 160603C00101000 C 06/03/16 101.0 2.46 2.72
CVS 160603C00102000 C 06/03/16 102.0 1.94 2.12
CVS 160603C00103000 C 06/03/16 103.0 1.47 1.64
CVS 160603C00104000 C 06/03/16 104.0 1.07 1.24
CVS 160603C00105000 C 06/03/16 105.0 0.76 0.89
CVS 160603C00106000 C 06/03/16 106.0 0.53 0.63
CVS 160603C00107000 C 06/03/16 107.0 0.34 0.47
CVS 160603C00108000 C 06/03/16 108.0 0.16 0.32
CVS 160603C00109000 C 06/03/16 109.0 0.08 0.23
CVS 160603C00110000 C 06/03/16 110.0 0.04 0.15
CVS 160603C00111000 C 06/03/16 111.0 0.01 0.11
CVS 160603C00112000 C 06/03/16 112.0 0.00 0.08
CVS 160603C00113000 C 06/03/16 113.0 0.00 0.06
CVS 160603C00114000 C 06/03/16 114.0 0.00 0.05
CVS 160603C00115000 C 06/03/16 115.0 0.00 0.04
CVS 160603C00116000 C 06/03/16 116.0 0.00 0.04
CVS 160603C00117000 C 06/03/16 117.0 0.00 0.04
CVS 160603C00118000 C 06/03/16 118.0 0.00 0.04
CVS 160603C00120000 C 06/03/16 120.0 0.00 0.03
CVS 160603P00090000 P 06/03/16 90.0 0.19 0.34
CVS 160603P00092000 P 06/03/16 92.0 0.29 0.44
CVS 160603P00093000 P 06/03/16 93.0 0.35 0.55
CVS 160603P00094000 P 06/03/16 94.0 0.41 0.64
CVS 160603P00094500 P 06/03/16 94.5 0.46 0.69
CVS 160603P00095000 P 06/03/16 95.0 0.50 0.75
CVS 160603P00095500 P 06/03/16 95.5 0.56 0.81
CVS 160603P00096000 P 06/03/16 96.0 0.62 0.81
CVS 160603P00096500 P 06/03/16 96.5 0.73 0.84
CVS 160603P00097000 P 06/03/16 97.0 0.82 0.93
CVS 160603P00097500 P 06/03/16 97.5 0.91 1.04
CVS 160603P00098000 P 06/03/16 98.0 1.04 1.15
CVS 160603P00098500 P 06/03/16 98.5 1.11 1.28
CVS 160603P00099000 P 06/03/16 99.0 1.29 1.41
CVS 160603P00099500 P 06/03/16 99.5 1.41 1.58
CVS 160603P00100000 P 06/03/16 100.0 1.62 1.72
CVS 160603P00101000 P 06/03/16 101.0 1.93 2.14
CVS 160603P00102000 P 06/03/16 102.0 2.35 2.61
CVS 160603P00103000 P 06/03/16 103.0 2.85 3.15
CVS 160603P00104000 P 06/03/16 104.0 3.45 3.75
CVS 160603P00105000 P 06/03/16 105.0 4.10 4.45
CVS 160603P00106000 P 06/03/16 106.0 4.80 5.15
CVS 160603P00107000 P 06/03/16 107.0 5.35 6.15
CVS 160603P00108000 P 06/03/16 108.0 6.15 7.10
CVS 160603P00109000 P 06/03/16 109.0 7.05 8.00
CVS 160603P00110000 P 06/03/16 110.0 8.05 9.00
CVS 160603P00111000 P 06/03/16 111.0 8.00 10.00
CVS 160603P00112000 P 06/03/16 112.0 8.90 11.10
CVS 160603P00113000 P 06/03/16 113.0 10.80 12.00
CVS 160603P00114000 P 06/03/16 114.0 11.90 13.05
CVS 160603P00115000 P 06/03/16 115.0 11.80 14.05
CVS 160603P00116000 P 06/03/16 116.0 12.55 16.25
CVS 160603P00117000 P 06/03/16 117.0 13.75 16.60
CVS 160603P00118000 P 06/03/16 118.0 14.55 18.25
CVS 160603P00120000 P 06/03/16 120.0 17.45 19.75
CVS 160610C00090000 C 06/10/16 90.0 10.85 12.55
CVS 160610C00091000 C 06/10/16 91.0 9.55 11.70
CVS 160610C00092000 C 06/10/16 92.0 9.20 10.65
CVS 160610C00093000 C 06/10/16 93.0 7.80 9.65
CVS 160610C00094000 C 06/10/16 94.0 7.90 8.45
CVS 160610C00094500 C 06/10/16 94.5 7.50 8.00
CVS 160610C00095000 C 06/10/16 95.0 7.10 7.50
CVS 160610C00095500 C 06/10/16 95.5 6.70 7.10
CVS 160610C00096000 C 06/10/16 96.0 6.30 6.65
CVS 160610C00096500 C 06/10/16 96.5 5.85 6.25
CVS 160610C00097000 C 06/10/16 97.0 5.45 5.80
CVS 160610C00097500 C 06/10/16 97.5 5.05 5.45
CVS 160610C00098000 C 06/10/16 98.0 4.70 5.10
CVS 160610C00098500 C 06/10/16 98.5 4.30 4.60
CVS 160610C00099000 C 06/10/16 99.0 3.90 4.25
CVS 160610C00099500 C 06/10/16 99.5 3.65 3.90
CVS 160610C00100000 C 06/10/16 100.0 3.25 3.55
CVS 160610C00101000 C 06/10/16 101.0 2.68 2.93
CVS 160610C00102000 C 06/10/16 102.0 2.13 2.32
CVS 160610C00103000 C 06/10/16 103.0 1.67 1.84
CVS 160610C00104000 C 06/10/16 104.0 1.21 1.43
CVS 160610C00105000 C 06/10/16 105.0 0.92 1.07
CVS 160610C00106000 C 06/10/16 106.0 0.64 0.78
CVS 160610C00107000 C 06/10/16 107.0 0.38 0.58
CVS 160610C00108000 C 06/10/16 108.0 0.27 0.41
CVS 160610C00109000 C 06/10/16 109.0 0.13 0.29
CVS 160610C00110000 C 06/10/16 110.0 0.07 0.20
CVS 160610C00111000 C 06/10/16 111.0 0.03 0.14
CVS 160610C00112000 C 06/10/16 112.0 0.01 0.10
CVS 160610C00113000 C 06/10/16 113.0 0.00 0.08
CVS 160610C00114000 C 06/10/16 114.0 0.00 0.06
CVS 160610C00115000 C 06/10/16 115.0 0.00 0.05
CVS 160610C00116000 C 06/10/16 116.0 0.00 0.05
CVS 160610C00117000 C 06/10/16 117.0 0.00 0.04
CVS 160610P00090000 P 06/10/16 90.0 0.25 0.41
CVS 160610P00091000 P 06/10/16 91.0 0.32 0.50
CVS 160610P00092000 P 06/10/16 92.0 0.37 0.56
CVS 160610P00093000 P 06/10/16 93.0 0.44 0.65
CVS 160610P00094000 P 06/10/16 94.0 0.54 0.64
CVS 160610P00094500 P 06/10/16 94.5 0.60 0.69
CVS 160610P00095000 P 06/10/16 95.0 0.62 0.88
CVS 160610P00095500 P 06/10/16 95.5 0.67 0.96
CVS 160610P00096000 P 06/10/16 96.0 0.77 0.91
CVS 160610P00096500 P 06/10/16 96.5 0.85 1.01
CVS 160610P00097000 P 06/10/16 97.0 0.94 1.09
CVS 160610P00097500 P 06/10/16 97.5 1.02 1.21
CVS 160610P00098000 P 06/10/16 98.0 1.11 1.33
CVS 160610P00098500 P 06/10/16 98.5 1.27 1.45
CVS 160610P00099000 P 06/10/16 99.0 1.49 1.61
CVS 160610P00099500 P 06/10/16 99.5 1.53 1.77
CVS 160610P00100000 P 06/10/16 100.0 1.80 1.95
CVS 160610P00101000 P 06/10/16 101.0 2.12 2.34
CVS 160610P00102000 P 06/10/16 102.0 2.54 2.74
CVS 160610P00103000 P 06/10/16 103.0 3.00 3.30
CVS 160610P00104000 P 06/10/16 104.0 3.60 3.95
CVS 160610P00105000 P 06/10/16 105.0 4.25 4.60
CVS 160610P00106000 P 06/10/16 106.0 4.95 5.30
CVS 160610P00107000 P 06/10/16 107.0 5.70 6.10
CVS 160610P00108000 P 06/10/16 108.0 6.25 7.45
CVS 160610P00109000 P 06/10/16 109.0 7.15 8.00
CVS 160610P00110000 P 06/10/16 110.0 8.05 9.00
CVS 160610P00111000 P 06/10/16 111.0 8.85 10.00
CVS 160610P00112000 P 06/10/16 112.0 9.80 11.00
CVS 160610P00113000 P 06/10/16 113.0 10.85 12.00
CVS 160610P00114000 P 06/10/16 114.0 11.75 13.05
CVS 160610P00115000 P 06/10/16 115.0 11.80 14.05
CVS 160610P00116000 P 06/10/16 116.0 12.55 15.05
CVS 160610P00117000 P 06/10/16 117.0 14.20 16.00
CVS 160617C00055000 C 06/17/16 55.0 46.15 47.65
CVS 160617C00060000 C 06/17/16 60.0 41.20 42.65
CVS 160617C00065000 C 06/17/16 65.0 36.20 38.05
CVS 160617C00070000 C 06/17/16 70.0 31.20 33.35
CVS 160617C00075000 C 06/17/16 75.0 26.25 27.65
CVS 160617C00080000 C 06/17/16 80.0 21.30 22.40
CVS 160617C00085000 C 06/17/16 85.0 16.35 17.35
CVS 160617C00090000 C 06/17/16 90.0 11.35 12.60
CVS 160617C00095000 C 06/17/16 95.0 7.25 7.60
CVS 160617C00100000 C 06/17/16 100.0 3.55 3.70
CVS 160617C00105000 C 06/17/16 105.0 1.13 1.22
CVS 160617C00110000 C 06/17/16 110.0 0.18 0.25
CVS 160617C00115000 C 06/17/16 115.0 0.00 0.06
CVS 160617C00120000 C 06/17/16 120.0 0.00 0.13
CVS 160617C00125000 C 06/17/16 125.0 0.00 0.13
CVS 160617C00130000 C 06/17/16 130.0 0.00 0.13
CVS 160617C00135000 C 06/17/16 135.0 0.00 0.13
CVS 160617C00140000 C 06/17/16 140.0 0.00 0.13
CVS 160617C00145000 C 06/17/16 145.0 0.00 0.13
CVS 160617C00150000 C 06/17/16 150.0 0.00 0.13
CVS 160617P00055000 P 06/17/16 55.0 0.00 0.06
CVS 160617P00060000 P 06/17/16 60.0 0.00 0.04
CVS 160617P00065000 P 06/17/16 65.0 0.00 0.12
CVS 160617P00070000 P 06/17/16 70.0 0.01 0.08
CVS 160617P00075000 P 06/17/16 75.0 0.03 0.12
CVS 160617P00080000 P 06/17/16 80.0 0.07 0.14
CVS 160617P00085000 P 06/17/16 85.0 0.18 0.22
CVS 160617P00090000 P 06/17/16 90.0 0.35 0.41
CVS 160617P00095000 P 06/17/16 95.0 0.81 0.90
CVS 160617P00100000 P 06/17/16 100.0 2.01 2.16
CVS 160617P00105000 P 06/17/16 105.0 4.50 4.75
CVS 160617P00110000 P 06/17/16 110.0 8.40 8.85
CVS 160617P00115000 P 06/17/16 115.0 12.85 13.85
CVS 160617P00120000 P 06/17/16 120.0 17.15 18.85
CVS 160617P00125000 P 06/17/16 125.0 22.15 23.85
CVS 160617P00130000 P 06/17/16 130.0 27.25 28.85
CVS 160617P00135000 P 06/17/16 135.0 32.40 33.85
CVS 160617P00140000 P 06/17/16 140.0 37.30 38.85
CVS 160617P00145000 P 06/17/16 145.0 42.30 43.85
CVS 160617P00150000 P 06/17/16 150.0 47.30 48.85
CVS 160819C00050000 C 08/19/16 50.0 51.15 53.45
CVS 160819C00055000 C 08/19/16 55.0 46.20 48.40
CVS 160819C00060000 C 08/19/16 60.0 41.20 43.60
CVS 160819C00065000 C 08/19/16 65.0 36.25 38.25
CVS 160819C00070000 C 08/19/16 70.0 31.30 33.20
CVS 160819C00075000 C 08/19/16 75.0 26.40 28.45
CVS 160819C00080000 C 08/19/16 80.0 21.50 23.05
CVS 160819C00085000 C 08/19/16 85.0 16.75 18.70
CVS 160819C00090000 C 08/19/16 90.0 12.50 12.85
CVS 160819C00095000 C 08/19/16 95.0 8.25 8.75
CVS 160819C00100000 C 08/19/16 100.0 4.90 5.05
CVS 160819C00105000 C 08/19/16 105.0 2.37 2.52
CVS 160819C00110000 C 08/19/16 110.0 0.89 0.98
CVS 160819C00115000 C 08/19/16 115.0 0.24 0.32
CVS 160819C00120000 C 08/19/16 120.0 0.04 0.10
CVS 160819C00125000 C 08/19/16 125.0 0.00 0.06
CVS 160819C00130000 C 08/19/16 130.0 0.00 0.04
CVS 160819C00135000 C 08/19/16 135.0 0.00 0.07
CVS 160819C00140000 C 08/19/16 140.0 0.00 0.03
CVS 160819P00050000 P 08/19/16 50.0 0.00 0.07
CVS 160819P00055000 P 08/19/16 55.0 0.02 0.08
CVS 160819P00060000 P 08/19/16 60.0 0.05 0.16
CVS 160819P00065000 P 08/19/16 65.0 0.08 0.19
CVS 160819P00070000 P 08/19/16 70.0 0.13 0.24
CVS 160819P00075000 P 08/19/16 75.0 0.24 0.32
CVS 160819P00080000 P 08/19/16 80.0 0.39 0.48
CVS 160819P00085000 P 08/19/16 85.0 0.67 0.75
CVS 160819P00090000 P 08/19/16 90.0 1.15 1.25
CVS 160819P00095000 P 08/19/16 95.0 2.01 2.16
CVS 160819P00100000 P 08/19/16 100.0 3.55 3.75
CVS 160819P00105000 P 08/19/16 105.0 6.00 6.30
CVS 160819P00110000 P 08/19/16 110.0 9.40 9.85
CVS 160819P00115000 P 08/19/16 115.0 13.20 14.40
CVS 160819P00120000 P 08/19/16 120.0 17.25 20.10
CVS 160819P00125000 P 08/19/16 125.0 23.00 24.15
CVS 160819P00130000 P 08/19/16 130.0 27.90 29.15
CVS 160819P00135000 P 08/19/16 135.0 32.90 34.15
CVS 160819P00140000 P 08/19/16 140.0 36.95 40.15
CVS 161118C00055000 C 11/18/16 55.0 46.05 48.55
CVS 161118C00060000 C 11/18/16 60.0 41.15 43.45
CVS 161118C00065000 C 11/18/16 65.0 36.20 38.30
CVS 161118C00070000 C 11/18/16 70.0 31.30 33.60
CVS 161118C00075000 C 11/18/16 75.0 26.50 28.65
CVS 161118C00080000 C 11/18/16 80.0 21.80 24.05
CVS 161118C00085000 C 11/18/16 85.0 17.30 18.50
CVS 161118C00090000 C 11/18/16 90.0 13.35 13.90
CVS 161118C00095000 C 11/18/16 95.0 9.50 10.05
CVS 161118C00100000 C 11/18/16 100.0 6.30 6.75
CVS 161118C00105000 C 11/18/16 105.0 3.80 4.00
CVS 161118C00110000 C 11/18/16 110.0 1.75 2.14
CVS 161118C00115000 C 11/18/16 115.0 0.89 1.03
CVS 161118C00120000 C 11/18/16 120.0 0.33 0.45
CVS 161118C00125000 C 11/18/16 125.0 0.09 0.19
CVS 161118C00130000 C 11/18/16 130.0 0.00 0.08
CVS 161118C00135000 C 11/18/16 135.0 0.00 0.06
CVS 161118C00140000 C 11/18/16 140.0 0.00 0.04
CVS 161118C00145000 C 11/18/16 145.0 0.00 0.03
CVS 161118C00150000 C 11/18/16 150.0 0.00 0.03
CVS 161118P00055000 P 11/18/16 55.0 0.15 0.25
CVS 161118P00060000 P 11/18/16 60.0 0.23 0.32
CVS 161118P00065000 P 11/18/16 65.0 0.33 0.43
CVS 161118P00070000 P 11/18/16 70.0 0.49 0.59
CVS 161118P00075000 P 11/18/16 75.0 0.70 0.81
CVS 161118P00080000 P 11/18/16 80.0 1.03 1.22
CVS 161118P00085000 P 11/18/16 85.0 1.53 1.87
CVS 161118P00090000 P 11/18/16 90.0 2.32 2.44
CVS 161118P00095000 P 11/18/16 95.0 3.50 3.65
CVS 161118P00100000 P 11/18/16 100.0 5.25 5.50
CVS 161118P00105000 P 11/18/16 105.0 7.55 8.00
CVS 161118P00110000 P 11/18/16 110.0 10.75 11.20
CVS 161118P00115000 P 11/18/16 115.0 14.30 15.40
CVS 161118P00120000 P 11/18/16 120.0 18.40 19.85
CVS 161118P00125000 P 11/18/16 125.0 23.20 24.60
CVS 161118P00130000 P 11/18/16 130.0 28.10 29.50
CVS 161118P00135000 P 11/18/16 135.0 33.05 34.50
CVS 161118P00140000 P 11/18/16 140.0 38.05 39.45
CVS 161118P00145000 P 11/18/16 145.0 43.00 45.90
CVS 161118P00150000 P 11/18/16 150.0 48.00 49.45
CVS 170120C00040000 C 01/20/17 40.0 60.95 63.50
CVS 170120C00042500 C 01/20/17 42.5 58.45 60.85
CVS 170120C00045000 C 01/20/17 45.0 55.95 58.95
CVS 170120C00047500 C 01/20/17 47.5 53.50 55.95
CVS 170120C00050000 C 01/20/17 50.0 51.05 52.80
CVS 170120C00055000 C 01/20/17 55.0 46.10 48.30
CVS 170120C00060000 C 01/20/17 60.0 41.15 43.65
CVS 170120C00065000 C 01/20/17 65.0 36.30 38.55
CVS 170120C00070000 C 01/20/17 70.0 31.45 32.85
CVS 170120C00072500 C 01/20/17 72.5 29.10 31.35
CVS 170120C00075000 C 01/20/17 75.0 26.80 29.05
CVS 170120C00077500 C 01/20/17 77.5 24.40 25.90
CVS 170120C00080000 C 01/20/17 80.0 22.20 23.30
CVS 170120C00082500 C 01/20/17 82.5 19.95 21.10
CVS 170120C00085000 C 01/20/17 85.0 18.15 18.70
CVS 170120C00087500 C 01/20/17 87.5 16.10 16.60
CVS 170120C00090000 C 01/20/17 90.0 14.25 14.55
CVS 170120C00092500 C 01/20/17 92.5 12.30 12.65
CVS 170120C00095000 C 01/20/17 95.0 10.50 10.75
CVS 170120C00097500 C 01/20/17 97.5 8.85 9.05
CVS 170120C00100000 C 01/20/17 100.0 7.30 7.55
CVS 170120C00105000 C 01/20/17 105.0 4.65 4.95
CVS 170120C00110000 C 01/20/17 110.0 2.71 2.88
CVS 170120C00115000 C 01/20/17 115.0 1.44 1.80
CVS 170120C00120000 C 01/20/17 120.0 0.70 0.93
CVS 170120C00125000 C 01/20/17 125.0 0.32 0.41
CVS 170120C00130000 C 01/20/17 130.0 0.13 0.20
CVS 170120C00135000 C 01/20/17 135.0 0.02 0.10
CVS 170120C00140000 C 01/20/17 140.0 0.00 0.36
CVS 170120C00145000 C 01/20/17 145.0 0.00 0.09
CVS 170120C00150000 C 01/20/17 150.0 0.00 0.08
CVS 170120C00155000 C 01/20/17 155.0 0.00 0.10
CVS 170120P00040000 P 01/20/17 40.0 0.01 0.44
CVS 170120P00042500 P 01/20/17 42.5 0.10 0.32
CVS 170120P00045000 P 01/20/17 45.0 0.12 0.41
CVS 170120P00047500 P 01/20/17 47.5 0.15 0.24
CVS 170120P00050000 P 01/20/17 50.0 0.18 0.30
CVS 170120P00055000 P 01/20/17 55.0 0.28 0.63
CVS 170120P00060000 P 01/20/17 60.0 0.40 0.72
CVS 170120P00065000 P 01/20/17 65.0 0.55 0.86
CVS 170120P00070000 P 01/20/17 70.0 0.81 1.18
CVS 170120P00072500 P 01/20/17 72.5 0.93 1.34
CVS 170120P00075000 P 01/20/17 75.0 1.09 1.47
CVS 170120P00077500 P 01/20/17 77.5 1.29 1.69
CVS 170120P00080000 P 01/20/17 80.0 1.55 1.89
CVS 170120P00082500 P 01/20/17 82.5 1.81 1.94
CVS 170120P00085000 P 01/20/17 85.0 2.16 2.52
CVS 170120P00087500 P 01/20/17 87.5 2.56 2.75
CVS 170120P00090000 P 01/20/17 90.0 3.00 3.40
CVS 170120P00092500 P 01/20/17 92.5 3.65 4.10
CVS 170120P00095000 P 01/20/17 95.0 4.30 4.80
CVS 170120P00097500 P 01/20/17 97.5 5.20 5.55
CVS 170120P00100000 P 01/20/17 100.0 6.15 6.55
CVS 170120P00105000 P 01/20/17 105.0 8.55 8.80
CVS 170120P00110000 P 01/20/17 110.0 11.60 12.00
CVS 170120P00115000 P 01/20/17 115.0 15.15 15.60
CVS 170120P00120000 P 01/20/17 120.0 19.05 20.25
CVS 170120P00125000 P 01/20/17 125.0 22.70 24.85
CVS 170120P00130000 P 01/20/17 130.0 27.85 29.65
CVS 170120P00135000 P 01/20/17 135.0 33.15 34.55
CVS 170120P00140000 P 01/20/17 140.0 38.10 39.55
CVS 170120P00145000 P 01/20/17 145.0 42.95 45.95
CVS 170120P00150000 P 01/20/17 150.0 47.95 50.95
CVS 170120P00155000 P 01/20/17 155.0 52.95 54.50
CVS 180119C00050000 C 01/19/18 50.0 50.65 52.60
CVS 180119C00055000 C 01/19/18 55.0 45.75 47.75
CVS 180119C00060000 C 01/19/18 60.0 41.00 43.00
CVS 180119C00065000 C 01/19/18 65.0 36.35 38.35
CVS 180119C00070000 C 01/19/18 70.0 31.90 33.85
CVS 180119C00075000 C 01/19/18 75.0 27.60 29.60
CVS 180119C00080000 C 01/19/18 80.0 24.25 26.15
CVS 180119C00085000 C 01/19/18 85.0 20.40 23.25
CVS 180119C00090000 C 01/19/18 90.0 16.90 18.55
CVS 180119C00095000 C 01/19/18 95.0 12.80 15.10
CVS 180119C00100000 C 01/19/18 100.0 10.00 13.55
CVS 180119C00105000 C 01/19/18 105.0 6.05 11.00
CVS 180119C00110000 C 01/19/18 110.0 5.45 8.10
CVS 180119C00115000 C 01/19/18 115.0 4.50 7.25
CVS 180119C00120000 C 01/19/18 120.0 3.00 5.45
CVS 180119C00125000 C 01/19/18 125.0 2.06 2.75
CVS 180119C00130000 C 01/19/18 130.0 1.38 2.18
CVS 180119C00135000 C 01/19/18 135.0 0.88 1.94
CVS 180119C00140000 C 01/19/18 140.0 0.52 1.45
CVS 180119C00145000 C 01/19/18 145.0 0.28 1.19
CVS 180119C00150000 C 01/19/18 150.0 0.15 0.39
CVS 180119C00155000 C 01/19/18 155.0 0.02 0.28
CVS 180119P00050000 P 01/19/18 50.0 0.79 0.88
CVS 180119P00055000 P 01/19/18 55.0 1.02 1.90
CVS 180119P00060000 P 01/19/18 60.0 1.35 2.44
CVS 180119P00065000 P 01/19/18 65.0 1.77 2.67
CVS 180119P00070000 P 01/19/18 70.0 2.30 3.00
CVS 180119P00075000 P 01/19/18 75.0 3.05 5.35
CVS 180119P00080000 P 01/19/18 80.0 3.95 4.95
CVS 180119P00085000 P 01/19/18 85.0 5.10 6.95
CVS 180119P00090000 P 01/19/18 90.0 6.45 8.55
CVS 180119P00095000 P 01/19/18 95.0 7.95 9.15
CVS 180119P00100000 P 01/19/18 100.0 10.00 13.00
CVS 180119P00105000 P 01/19/18 105.0 12.70 15.45
CVS 180119P00110000 P 01/19/18 110.0 14.75 16.15
CVS 180119P00115000 P 01/19/18 115.0 18.65 21.55
CVS 180119P00120000 P 01/19/18 120.0 22.35 23.25
CVS 180119P00125000 P 01/19/18 125.0 26.15 26.90
CVS 180119P00130000 P 01/19/18 130.0 29.80 33.25
CVS 180119P00135000 P 01/19/18 135.0 33.90 37.35
CVS 180119P00140000 P 01/19/18 140.0 38.85 40.80
CVS 180119P00145000 P 01/19/18 145.0 43.55 45.50
CVS 180119P00150000 P 01/19/18 150.0 48.35 50.35
CVS 180119P00155000 P 01/19/18 155.0 53.25 55.20

OPRA data is delayed 15 minutes.