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 (2017-03-17)Premium Content

Cvs Health Corporation (CVS)
As of May 23 2017 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 170526C00040000 C 05/26/17 40.0 35.75 37.55
CVS 170526C00045000 C 05/26/17 45.0 30.90 32.60
CVS 170526C00050000 C 05/26/17 50.0 26.20 27.40
CVS 170526C00055000 C 05/26/17 55.0 21.05 22.55
CVS 170526C00060000 C 05/26/17 60.0 16.05 17.25
CVS 170526C00065000 C 05/26/17 65.0 11.35 12.20
CVS 170526C00067000 C 05/26/17 67.0 9.45 10.05
CVS 170526C00067500 C 05/26/17 67.5 9.00 9.55
CVS 170526C00068000 C 05/26/17 68.0 8.55 9.00
CVS 170526C00068500 C 05/26/17 68.5 7.85 8.60
CVS 170526C00069000 C 05/26/17 69.0 7.60 8.05
CVS 170526C00069500 C 05/26/17 69.5 7.00 7.55
CVS 170526C00070000 C 05/26/17 70.0 6.40 7.10
CVS 170526C00070500 C 05/26/17 70.5 5.90 6.55
CVS 170526C00071000 C 05/26/17 71.0 5.40 6.05
CVS 170526C00071500 C 05/26/17 71.5 4.90 5.55
CVS 170526C00072000 C 05/26/17 72.0 4.70 5.00
CVS 170526C00072500 C 05/26/17 72.5 4.35 4.40
CVS 170526C00073000 C 05/26/17 73.0 3.85 3.90
CVS 170526C00073500 C 05/26/17 73.5 3.35 3.40
CVS 170526C00074000 C 05/26/17 74.0 2.87 2.91
CVS 170526C00074500 C 05/26/17 74.5 2.39 2.43
CVS 170526C00075000 C 05/26/17 75.0 1.92 1.96
CVS 170526C00075500 C 05/26/17 75.5 1.48 1.54
CVS 170526C00076000 C 05/26/17 76.0 1.08 1.11
CVS 170526C00076500 C 05/26/17 76.5 0.72 0.75
CVS 170526C00077000 C 05/26/17 77.0 0.44 0.46
CVS 170526C00077500 C 05/26/17 77.5 0.24 0.26
CVS 170526C00078000 C 05/26/17 78.0 0.12 0.14
CVS 170526C00078500 C 05/26/17 78.5 0.06 0.07
CVS 170526C00079000 C 05/26/17 79.0 0.02 0.03
CVS 170526C00079500 C 05/26/17 79.5 0.01 0.03
CVS 170526C00080000 C 05/26/17 80.0 0.00 0.02
CVS 170526C00080500 C 05/26/17 80.5 0.00 0.49
CVS 170526C00081000 C 05/26/17 81.0 0.00 0.50
CVS 170526C00081500 C 05/26/17 81.5 0.00 0.49
CVS 170526C00082000 C 05/26/17 82.0 0.00 0.48
CVS 170526C00082500 C 05/26/17 82.5 0.00 0.49
CVS 170526C00083000 C 05/26/17 83.0 0.00 0.34
CVS 170526C00083500 C 05/26/17 83.5 0.00 0.50
CVS 170526C00084000 C 05/26/17 84.0 0.00 0.08
CVS 170526C00084500 C 05/26/17 84.5 0.00 0.47
CVS 170526C00085000 C 05/26/17 85.0 0.00 0.11
CVS 170526C00085500 C 05/26/17 85.5 0.00 0.03
CVS 170526C00086000 C 05/26/17 86.0 0.00 0.49
CVS 170526C00086500 C 05/26/17 86.5 0.00 0.49
CVS 170526C00087000 C 05/26/17 87.0 0.00 0.04
CVS 170526C00088000 C 05/26/17 88.0 0.00 0.49
CVS 170526C00089000 C 05/26/17 89.0 0.00 0.48
CVS 170526C00090000 C 05/26/17 90.0 0.00 0.47
CVS 170526C00095000 C 05/26/17 95.0 0.00 0.47
CVS 170526C00100000 C 05/26/17 100.0 0.00 0.46
CVS 170526C00105000 C 05/26/17 105.0 0.00 0.48
CVS 170526C00110000 C 05/26/17 110.0 0.00 0.48
CVS 170526P00040000 P 05/26/17 40.0 0.00 0.25
CVS 170526P00045000 P 05/26/17 45.0 0.00 0.48
CVS 170526P00050000 P 05/26/17 50.0 0.00 0.50
CVS 170526P00055000 P 05/26/17 55.0 0.00 0.48
CVS 170526P00060000 P 05/26/17 60.0 0.00 0.47
CVS 170526P00065000 P 05/26/17 65.0 0.00 0.47
CVS 170526P00067000 P 05/26/17 67.0 0.00 0.48
CVS 170526P00067500 P 05/26/17 67.5 0.00 0.48
CVS 170526P00068000 P 05/26/17 68.0 0.00 0.50
CVS 170526P00068500 P 05/26/17 68.5 0.00 0.50
CVS 170526P00069000 P 05/26/17 69.0 0.00 0.49
CVS 170526P00069500 P 05/26/17 69.5 0.00 0.11
CVS 170526P00070000 P 05/26/17 70.0 0.00 0.02
CVS 170526P00070500 P 05/26/17 70.5 0.00 0.02
CVS 170526P00071000 P 05/26/17 71.0 0.00 0.03
CVS 170526P00071500 P 05/26/17 71.5 0.00 0.03
CVS 170526P00072000 P 05/26/17 72.0 0.00 0.03
CVS 170526P00072500 P 05/26/17 72.5 0.00 0.03
CVS 170526P00073000 P 05/26/17 73.0 0.00 0.03
CVS 170526P00073500 P 05/26/17 73.5 0.01 0.02
CVS 170526P00074000 P 05/26/17 74.0 0.02 0.03
CVS 170526P00074500 P 05/26/17 74.5 0.04 0.05
CVS 170526P00075000 P 05/26/17 75.0 0.07 0.08
CVS 170526P00075500 P 05/26/17 75.5 0.12 0.14
CVS 170526P00076000 P 05/26/17 76.0 0.21 0.23
CVS 170526P00076500 P 05/26/17 76.5 0.35 0.37
CVS 170526P00077000 P 05/26/17 77.0 0.57 0.60
CVS 170526P00077500 P 05/26/17 77.5 0.87 0.90
CVS 170526P00078000 P 05/26/17 78.0 1.24 1.28
CVS 170526P00078500 P 05/26/17 78.5 1.67 1.74
CVS 170526P00079000 P 05/26/17 79.0 2.14 2.18
CVS 170526P00079500 P 05/26/17 79.5 2.63 2.67
CVS 170526P00080000 P 05/26/17 80.0 3.10 3.20
CVS 170526P00080500 P 05/26/17 80.5 3.60 3.70
CVS 170526P00081000 P 05/26/17 81.0 4.10 4.20
CVS 170526P00081500 P 05/26/17 81.5 4.60 5.25
CVS 170526P00082000 P 05/26/17 82.0 5.10 5.70
CVS 170526P00082500 P 05/26/17 82.5 5.60 6.30
CVS 170526P00083000 P 05/26/17 83.0 6.10 6.75
CVS 170526P00083500 P 05/26/17 83.5 6.60 7.30
CVS 170526P00084000 P 05/26/17 84.0 7.10 7.70
CVS 170526P00084500 P 05/26/17 84.5 7.55 8.30
CVS 170526P00085000 P 05/26/17 85.0 8.05 8.75
CVS 170526P00085500 P 05/26/17 85.5 8.55 9.25
CVS 170526P00086000 P 05/26/17 86.0 9.05 9.75
CVS 170526P00086500 P 05/26/17 86.5 9.55 10.25
CVS 170526P00087000 P 05/26/17 87.0 9.95 10.75
CVS 170526P00088000 P 05/26/17 88.0 11.00 12.00
CVS 170526P00089000 P 05/26/17 89.0 12.00 13.00
CVS 170526P00090000 P 05/26/17 90.0 13.05 14.05
CVS 170526P00095000 P 05/26/17 95.0 18.05 18.90
CVS 170526P00100000 P 05/26/17 100.0 23.00 24.15
CVS 170526P00105000 P 05/26/17 105.0 28.00 29.20
CVS 170526P00110000 P 05/26/17 110.0 32.75 34.20
CVS 170602C00050000 C 06/02/17 50.0 26.10 27.50
CVS 170602C00055000 C 06/02/17 55.0 20.95 22.65
CVS 170602C00060000 C 06/02/17 60.0 16.15 17.35
CVS 170602C00065000 C 06/02/17 65.0 11.65 12.40
CVS 170602C00065500 C 06/02/17 65.5 11.25 11.85
CVS 170602C00066000 C 06/02/17 66.0 10.70 11.45
CVS 170602C00066500 C 06/02/17 66.5 10.10 10.65
CVS 170602C00067000 C 06/02/17 67.0 9.50 10.05
CVS 170602C00067500 C 06/02/17 67.5 9.10 9.55
CVS 170602C00068000 C 06/02/17 68.0 8.70 9.00
CVS 170602C00068500 C 06/02/17 68.5 8.00 8.60
CVS 170602C00069000 C 06/02/17 69.0 7.50 8.05
CVS 170602C00069500 C 06/02/17 69.5 7.00 7.55
CVS 170602C00070000 C 06/02/17 70.0 6.65 7.05
CVS 170602C00070500 C 06/02/17 70.5 6.10 6.55
CVS 170602C00071000 C 06/02/17 71.0 5.55 6.15
CVS 170602C00071500 C 06/02/17 71.5 5.00 5.55
CVS 170602C00072000 C 06/02/17 72.0 4.55 5.10
CVS 170602C00072500 C 06/02/17 72.5 4.15 4.60
CVS 170602C00073000 C 06/02/17 73.0 3.80 4.10
CVS 170602C00073500 C 06/02/17 73.5 3.40 3.50
CVS 170602C00074000 C 06/02/17 74.0 2.98 3.05
CVS 170602C00074500 C 06/02/17 74.5 2.53 2.57
CVS 170602C00075000 C 06/02/17 75.0 2.10 2.14
CVS 170602C00075500 C 06/02/17 75.5 1.69 1.73
CVS 170602C00076000 C 06/02/17 76.0 1.32 1.35
CVS 170602C00076500 C 06/02/17 76.5 1.00 1.02
CVS 170602C00077000 C 06/02/17 77.0 0.72 0.75
CVS 170602C00077500 C 06/02/17 77.5 0.50 0.52
CVS 170602C00078000 C 06/02/17 78.0 0.34 0.35
CVS 170602C00078500 C 06/02/17 78.5 0.22 0.23
CVS 170602C00079000 C 06/02/17 79.0 0.13 0.15
CVS 170602C00079500 C 06/02/17 79.5 0.08 0.09
CVS 170602C00080000 C 06/02/17 80.0 0.05 0.06
CVS 170602C00080500 C 06/02/17 80.5 0.03 0.04
CVS 170602C00081000 C 06/02/17 81.0 0.02 0.03
CVS 170602C00081500 C 06/02/17 81.5 0.00 0.49
CVS 170602C00082000 C 06/02/17 82.0 0.00 0.47
CVS 170602C00082500 C 06/02/17 82.5 0.00 0.48
CVS 170602C00083000 C 06/02/17 83.0 0.00 0.33
CVS 170602C00083500 C 06/02/17 83.5 0.00 0.48
CVS 170602C00084000 C 06/02/17 84.0 0.00 0.48
CVS 170602C00084500 C 06/02/17 84.5 0.00 0.46
CVS 170602C00085000 C 06/02/17 85.0 0.00 0.13
CVS 170602C00085500 C 06/02/17 85.5 0.00 0.50
CVS 170602C00086000 C 06/02/17 86.0 0.00 0.50
CVS 170602C00086500 C 06/02/17 86.5 0.00 0.48
CVS 170602C00087000 C 06/02/17 87.0 0.00 0.50
CVS 170602C00087500 C 06/02/17 87.5 0.00 0.50
CVS 170602C00088000 C 06/02/17 88.0 0.00 0.48
CVS 170602C00088500 C 06/02/17 88.5 0.00 0.48
CVS 170602C00089000 C 06/02/17 89.0 0.00 0.48
CVS 170602C00089500 C 06/02/17 89.5 0.00 0.48
CVS 170602C00090000 C 06/02/17 90.0 0.00 0.49
CVS 170602C00090500 C 06/02/17 90.5 0.00 0.47
CVS 170602C00100000 C 06/02/17 100.0 0.00 0.50
CVS 170602C00105000 C 06/02/17 105.0 0.00 0.49
CVS 170602P00050000 P 06/02/17 50.0 0.00 0.46
CVS 170602P00055000 P 06/02/17 55.0 0.00 0.48
CVS 170602P00060000 P 06/02/17 60.0 0.00 0.48
CVS 170602P00065000 P 06/02/17 65.0 0.00 0.49
CVS 170602P00065500 P 06/02/17 65.5 0.00 0.49
CVS 170602P00066000 P 06/02/17 66.0 0.00 0.49
CVS 170602P00066500 P 06/02/17 66.5 0.00 0.47
CVS 170602P00067000 P 06/02/17 67.0 0.00 0.48
CVS 170602P00067500 P 06/02/17 67.5 0.00 0.48
CVS 170602P00068000 P 06/02/17 68.0 0.00 0.49
CVS 170602P00068500 P 06/02/17 68.5 0.00 0.48
CVS 170602P00069000 P 06/02/17 69.0 0.00 0.03
CVS 170602P00069500 P 06/02/17 69.5 0.00 0.03
CVS 170602P00070000 P 06/02/17 70.0 0.00 0.02
CVS 170602P00070500 P 06/02/17 70.5 0.00 0.03
CVS 170602P00071000 P 06/02/17 71.0 0.01 0.03
CVS 170602P00071500 P 06/02/17 71.5 0.01 0.03
CVS 170602P00072000 P 06/02/17 72.0 0.02 0.03
CVS 170602P00072500 P 06/02/17 72.5 0.03 0.04
CVS 170602P00073000 P 06/02/17 73.0 0.05 0.06
CVS 170602P00073500 P 06/02/17 73.5 0.07 0.08
CVS 170602P00074000 P 06/02/17 74.0 0.11 0.12
CVS 170602P00074500 P 06/02/17 74.5 0.15 0.17
CVS 170602P00075000 P 06/02/17 75.0 0.22 0.24
CVS 170602P00075500 P 06/02/17 75.5 0.32 0.33
CVS 170602P00076000 P 06/02/17 76.0 0.45 0.47
CVS 170602P00076500 P 06/02/17 76.5 0.61 0.64
CVS 170602P00077000 P 06/02/17 77.0 0.84 0.87
CVS 170602P00077500 P 06/02/17 77.5 1.11 1.14
CVS 170602P00078000 P 06/02/17 78.0 1.44 1.48
CVS 170602P00078500 P 06/02/17 78.5 1.82 1.86
CVS 170602P00079000 P 06/02/17 79.0 2.24 2.28
CVS 170602P00079500 P 06/02/17 79.5 2.69 2.73
CVS 170602P00080000 P 06/02/17 80.0 3.15 3.20
CVS 170602P00080500 P 06/02/17 80.5 3.60 4.20
CVS 170602P00081000 P 06/02/17 81.0 4.10 4.70
CVS 170602P00081500 P 06/02/17 81.5 4.50 5.25
CVS 170602P00082000 P 06/02/17 82.0 5.05 5.75
CVS 170602P00082500 P 06/02/17 82.5 5.55 6.20
CVS 170602P00083000 P 06/02/17 83.0 6.05 6.75
CVS 170602P00083500 P 06/02/17 83.5 6.55 7.25
CVS 170602P00084000 P 06/02/17 84.0 7.00 7.75
CVS 170602P00084500 P 06/02/17 84.5 7.55 8.20
CVS 170602P00085000 P 06/02/17 85.0 7.95 8.75
CVS 170602P00085500 P 06/02/17 85.5 8.45 9.20
CVS 170602P00086000 P 06/02/17 86.0 8.95 9.70
CVS 170602P00086500 P 06/02/17 86.5 9.55 10.25
CVS 170602P00087000 P 06/02/17 87.0 10.05 10.70
CVS 170602P00087500 P 06/02/17 87.5 10.55 11.60
CVS 170602P00088000 P 06/02/17 88.0 11.05 11.95
CVS 170602P00088500 P 06/02/17 88.5 11.55 12.55
CVS 170602P00089000 P 06/02/17 89.0 12.05 13.10
CVS 170602P00089500 P 06/02/17 89.5 12.55 13.50
CVS 170602P00090000 P 06/02/17 90.0 13.05 14.10
CVS 170602P00090500 P 06/02/17 90.5 13.45 14.45
CVS 170602P00100000 P 06/02/17 100.0 22.95 24.35
CVS 170602P00105000 P 06/02/17 105.0 28.05 29.20
CVS 170609C00050000 C 06/09/17 50.0 25.80 27.60
CVS 170609C00055000 C 06/09/17 55.0 20.75 22.60
CVS 170609C00060000 C 06/09/17 60.0 16.55 17.30
CVS 170609C00065000 C 06/09/17 65.0 11.55 12.40
CVS 170609C00067500 C 06/09/17 67.5 9.00 9.60
CVS 170609C00068000 C 06/09/17 68.0 8.55 9.10
CVS 170609C00068500 C 06/09/17 68.5 8.05 8.60
CVS 170609C00069000 C 06/09/17 69.0 7.70 8.05
CVS 170609C00069500 C 06/09/17 69.5 6.90 7.65
CVS 170609C00070000 C 06/09/17 70.0 6.50 7.10
CVS 170609C00070500 C 06/09/17 70.5 6.30 6.60
CVS 170609C00071000 C 06/09/17 71.0 5.70 6.20
CVS 170609C00071500 C 06/09/17 71.5 5.10 5.70
CVS 170609C00072000 C 06/09/17 72.0 4.55 5.15
CVS 170609C00072500 C 06/09/17 72.5 4.35 4.70
CVS 170609C00073000 C 06/09/17 73.0 3.70 4.15
CVS 170609C00073500 C 06/09/17 73.5 3.30 3.75
CVS 170609C00074000 C 06/09/17 74.0 3.00 3.25
CVS 170609C00074500 C 06/09/17 74.5 2.65 2.77
CVS 170609C00075000 C 06/09/17 75.0 2.25 2.36
CVS 170609C00075500 C 06/09/17 75.5 1.88 1.96
CVS 170609C00076000 C 06/09/17 76.0 1.54 1.62
CVS 170609C00076500 C 06/09/17 76.5 1.22 1.30
CVS 170609C00077000 C 06/09/17 77.0 0.95 1.03
CVS 170609C00077500 C 06/09/17 77.5 0.73 0.80
CVS 170609C00078000 C 06/09/17 78.0 0.54 0.60
CVS 170609C00078500 C 06/09/17 78.5 0.40 0.44
CVS 170609C00079000 C 06/09/17 79.0 0.28 0.32
CVS 170609C00079500 C 06/09/17 79.5 0.19 0.23
CVS 170609C00080000 C 06/09/17 80.0 0.13 0.16
CVS 170609C00080500 C 06/09/17 80.5 0.08 0.14
CVS 170609C00081000 C 06/09/17 81.0 0.05 0.11
CVS 170609C00081500 C 06/09/17 81.5 0.00 0.30
CVS 170609C00082000 C 06/09/17 82.0 0.00 0.26
CVS 170609C00082500 C 06/09/17 82.5 0.00 0.26
CVS 170609C00083000 C 06/09/17 83.0 0.00 0.18
CVS 170609C00083500 C 06/09/17 83.5 0.00 0.48
CVS 170609C00084000 C 06/09/17 84.0 0.00 0.50
CVS 170609C00084500 C 06/09/17 84.5 0.00 0.47
CVS 170609C00085000 C 06/09/17 85.0 0.00 0.12
CVS 170609C00085500 C 06/09/17 85.5 0.00 0.48
CVS 170609C00086000 C 06/09/17 86.0 0.00 0.47
CVS 170609C00086500 C 06/09/17 86.5 0.00 0.47
CVS 170609C00087000 C 06/09/17 87.0 0.00 0.47
CVS 170609C00087500 C 06/09/17 87.5 0.00 0.49
CVS 170609C00088000 C 06/09/17 88.0 0.00 0.48
CVS 170609C00088500 C 06/09/17 88.5 0.00 0.45
CVS 170609C00089000 C 06/09/17 89.0 0.00 0.49
CVS 170609C00090000 C 06/09/17 90.0 0.00 0.47
CVS 170609C00091000 C 06/09/17 91.0 0.00 0.46
CVS 170609C00092000 C 06/09/17 92.0 0.00 0.50
CVS 170609C00095000 C 06/09/17 95.0 0.00 0.49
CVS 170609C00100000 C 06/09/17 100.0 0.00 0.12
CVS 170609C00105000 C 06/09/17 105.0 0.00 0.48
CVS 170609C00110000 C 06/09/17 110.0 0.00 0.50
CVS 170609P00050000 P 06/09/17 50.0 0.00 0.49
CVS 170609P00055000 P 06/09/17 55.0 0.00 0.48
CVS 170609P00060000 P 06/09/17 60.0 0.00 0.49
CVS 170609P00065000 P 06/09/17 65.0 0.00 0.49
CVS 170609P00067500 P 06/09/17 67.5 0.00 0.48
CVS 170609P00068000 P 06/09/17 68.0 0.00 0.48
CVS 170609P00068500 P 06/09/17 68.5 0.00 0.30
CVS 170609P00069000 P 06/09/17 69.0 0.01 0.07
CVS 170609P00069500 P 06/09/17 69.5 0.01 0.11
CVS 170609P00070000 P 06/09/17 70.0 0.00 0.31
CVS 170609P00070500 P 06/09/17 70.5 0.00 0.44
CVS 170609P00071000 P 06/09/17 71.0 0.05 0.13
CVS 170609P00071500 P 06/09/17 71.5 0.06 0.10
CVS 170609P00072000 P 06/09/17 72.0 0.08 0.11
CVS 170609P00072500 P 06/09/17 72.5 0.09 0.13
CVS 170609P00073000 P 06/09/17 73.0 0.13 0.17
CVS 170609P00073500 P 06/09/17 73.5 0.17 0.21
CVS 170609P00074000 P 06/09/17 74.0 0.23 0.28
CVS 170609P00074500 P 06/09/17 74.5 0.31 0.34
CVS 170609P00075000 P 06/09/17 75.0 0.39 0.44
CVS 170609P00075500 P 06/09/17 75.5 0.52 0.56
CVS 170609P00076000 P 06/09/17 76.0 0.67 0.71
CVS 170609P00076500 P 06/09/17 76.5 0.86 0.90
CVS 170609P00077000 P 06/09/17 77.0 1.08 1.13
CVS 170609P00077500 P 06/09/17 77.5 1.34 1.39
CVS 170609P00078000 P 06/09/17 78.0 1.64 1.70
CVS 170609P00078500 P 06/09/17 78.5 1.98 2.08
CVS 170609P00079000 P 06/09/17 79.0 2.37 2.46
CVS 170609P00079500 P 06/09/17 79.5 2.78 2.87
CVS 170609P00080000 P 06/09/17 80.0 3.15 3.45
CVS 170609P00080500 P 06/09/17 80.5 3.60 3.90
CVS 170609P00081000 P 06/09/17 81.0 4.05 4.65
CVS 170609P00081500 P 06/09/17 81.5 4.60 5.20
CVS 170609P00082000 P 06/09/17 82.0 5.10 5.70
CVS 170609P00082500 P 06/09/17 82.5 5.55 6.20
CVS 170609P00083000 P 06/09/17 83.0 5.95 6.80
CVS 170609P00083500 P 06/09/17 83.5 6.55 7.30
CVS 170609P00084000 P 06/09/17 84.0 7.05 7.75
CVS 170609P00084500 P 06/09/17 84.5 7.55 8.20
CVS 170609P00085000 P 06/09/17 85.0 8.05 8.65
CVS 170609P00085500 P 06/09/17 85.5 8.55 9.15
CVS 170609P00086000 P 06/09/17 86.0 9.05 9.70
CVS 170609P00086500 P 06/09/17 86.5 9.45 10.25
CVS 170609P00087000 P 06/09/17 87.0 10.05 10.80
CVS 170609P00087500 P 06/09/17 87.5 10.55 11.50
CVS 170609P00088000 P 06/09/17 88.0 11.00 12.00
CVS 170609P00088500 P 06/09/17 88.5 11.55 12.70
CVS 170609P00089000 P 06/09/17 89.0 12.05 13.10
CVS 170609P00090000 P 06/09/17 90.0 13.05 14.15
CVS 170609P00091000 P 06/09/17 91.0 14.00 15.10
CVS 170609P00092000 P 06/09/17 92.0 15.05 16.00
CVS 170609P00095000 P 06/09/17 95.0 18.05 19.05
CVS 170609P00100000 P 06/09/17 100.0 22.95 24.35
CVS 170609P00105000 P 06/09/17 105.0 28.00 29.35
CVS 170609P00110000 P 06/09/17 110.0 33.00 34.20
CVS 170616C00045000 C 06/16/17 45.0 31.30 32.15
CVS 170616C00050000 C 06/16/17 50.0 26.40 27.25
CVS 170616C00055000 C 06/16/17 55.0 21.55 22.05
CVS 170616C00060000 C 06/16/17 60.0 16.35 17.00
CVS 170616C00065000 C 06/16/17 65.0 11.55 12.05
CVS 170616C00067000 C 06/16/17 67.0 9.45 10.00
CVS 170616C00067500 C 06/16/17 67.5 8.95 9.55
CVS 170616C00068000 C 06/16/17 68.0 8.65 9.05
CVS 170616C00068500 C 06/16/17 68.5 7.95 8.55
CVS 170616C00069000 C 06/16/17 69.0 7.45 8.05
CVS 170616C00069500 C 06/16/17 69.5 7.00 7.55
CVS 170616C00070000 C 06/16/17 70.0 6.60 7.10
CVS 170616C00070500 C 06/16/17 70.5 6.10 6.60
CVS 170616C00071000 C 06/16/17 71.0 5.55 6.10
CVS 170616C00071500 C 06/16/17 71.5 5.10 5.70
CVS 170616C00072000 C 06/16/17 72.0 4.65 5.25
CVS 170616C00072500 C 06/16/17 72.5 4.30 4.75
CVS 170616C00073000 C 06/16/17 73.0 4.15 4.20
CVS 170616C00073500 C 06/16/17 73.5 3.70 3.75
CVS 170616C00074000 C 06/16/17 74.0 3.25 3.35
CVS 170616C00074500 C 06/16/17 74.5 2.87 2.91
CVS 170616C00075000 C 06/16/17 75.0 2.49 2.52
CVS 170616C00075500 C 06/16/17 75.5 2.12 2.16
CVS 170616C00076000 C 06/16/17 76.0 1.79 1.82
CVS 170616C00076500 C 06/16/17 76.5 1.49 1.51
CVS 170616C00077000 C 06/16/17 77.0 1.21 1.23
CVS 170616C00077500 C 06/16/17 77.5 0.97 0.98
CVS 170616C00078000 C 06/16/17 78.0 0.76 0.78
CVS 170616C00078500 C 06/16/17 78.5 0.59 0.60
CVS 170616C00079000 C 06/16/17 79.0 0.45 0.46
CVS 170616C00079500 C 06/16/17 79.5 0.33 0.34
CVS 170616C00080000 C 06/16/17 80.0 0.24 0.25
CVS 170616C00080500 C 06/16/17 80.5 0.18 0.19
CVS 170616C00081000 C 06/16/17 81.0 0.13 0.14
CVS 170616C00081500 C 06/16/17 81.5 0.09 0.10
CVS 170616C00082000 C 06/16/17 82.0 0.07 0.08
CVS 170616C00082500 C 06/16/17 82.5 0.05 0.06
CVS 170616C00083000 C 06/16/17 83.0 0.04 0.05
CVS 170616C00083500 C 06/16/17 83.5 0.03 0.04
CVS 170616C00084000 C 06/16/17 84.0 0.00 0.06
CVS 170616C00084500 C 06/16/17 84.5 0.00 0.06
CVS 170616C00085000 C 06/16/17 85.0 0.01 0.06
CVS 170616C00085500 C 06/16/17 85.5 0.00 0.05
CVS 170616C00086000 C 06/16/17 86.0 0.00 0.04
CVS 170616C00086500 C 06/16/17 86.5 0.00 0.03
CVS 170616C00087000 C 06/16/17 87.0 0.00 0.04
CVS 170616C00088000 C 06/16/17 88.0 0.00 0.05
CVS 170616C00089000 C 06/16/17 89.0 0.00 0.06
CVS 170616C00090000 C 06/16/17 90.0 0.00 0.02
CVS 170616C00095000 C 06/16/17 95.0 0.00 0.06
CVS 170616C00100000 C 06/16/17 100.0 0.00 0.06
CVS 170616C00105000 C 06/16/17 105.0 0.00 0.06
CVS 170616C00110000 C 06/16/17 110.0 0.00 0.05
CVS 170616C00115000 C 06/16/17 115.0 0.00 0.05
CVS 170616C00120000 C 06/16/17 120.0 0.00 0.04
CVS 170616C00125000 C 06/16/17 125.0 0.00 0.03
CVS 170616C00130000 C 06/16/17 130.0 0.00 0.04
CVS 170616P00045000 P 06/16/17 45.0 0.00 0.04
CVS 170616P00050000 P 06/16/17 50.0 0.00 0.05
CVS 170616P00055000 P 06/16/17 55.0 0.00 0.06
CVS 170616P00060000 P 06/16/17 60.0 0.00 0.06
CVS 170616P00065000 P 06/16/17 65.0 0.00 0.03
CVS 170616P00067000 P 06/16/17 67.0 0.02 0.03
CVS 170616P00067500 P 06/16/17 67.5 0.02 0.03
CVS 170616P00068000 P 06/16/17 68.0 0.03 0.04
CVS 170616P00068500 P 06/16/17 68.5 0.03 0.05
CVS 170616P00069000 P 06/16/17 69.0 0.04 0.05
CVS 170616P00069500 P 06/16/17 69.5 0.05 0.06
CVS 170616P00070000 P 06/16/17 70.0 0.07 0.08
CVS 170616P00070500 P 06/16/17 70.5 0.08 0.09
CVS 170616P00071000 P 06/16/17 71.0 0.10 0.11
CVS 170616P00071500 P 06/16/17 71.5 0.12 0.14
CVS 170616P00072000 P 06/16/17 72.0 0.16 0.17
CVS 170616P00072500 P 06/16/17 72.5 0.19 0.21
CVS 170616P00073000 P 06/16/17 73.0 0.24 0.25
CVS 170616P00073500 P 06/16/17 73.5 0.30 0.31
CVS 170616P00074000 P 06/16/17 74.0 0.37 0.39
CVS 170616P00074500 P 06/16/17 74.5 0.46 0.48
CVS 170616P00075000 P 06/16/17 75.0 0.57 0.59
CVS 170616P00075500 P 06/16/17 75.5 0.71 0.73
CVS 170616P00076000 P 06/16/17 76.0 0.87 0.89
CVS 170616P00076500 P 06/16/17 76.5 1.07 1.09
CVS 170616P00077000 P 06/16/17 77.0 1.29 1.31
CVS 170616P00077500 P 06/16/17 77.5 1.54 1.57
CVS 170616P00078000 P 06/16/17 78.0 1.84 1.87
CVS 170616P00078500 P 06/16/17 78.5 2.16 2.19
CVS 170616P00079000 P 06/16/17 79.0 2.52 2.55
CVS 170616P00079500 P 06/16/17 79.5 2.90 2.94
CVS 170616P00080000 P 06/16/17 80.0 3.30 3.35
CVS 170616P00080500 P 06/16/17 80.5 3.75 3.80
CVS 170616P00081000 P 06/16/17 81.0 4.05 4.55
CVS 170616P00081500 P 06/16/17 81.5 4.65 4.95
CVS 170616P00082000 P 06/16/17 82.0 5.10 5.60
CVS 170616P00082500 P 06/16/17 82.5 5.60 6.15
CVS 170616P00083000 P 06/16/17 83.0 6.10 6.60
CVS 170616P00083500 P 06/16/17 83.5 6.60 7.05
CVS 170616P00084000 P 06/16/17 84.0 7.10 7.70
CVS 170616P00084500 P 06/16/17 84.5 7.50 8.10
CVS 170616P00085000 P 06/16/17 85.0 8.05 8.25
CVS 170616P00085500 P 06/16/17 85.5 8.50 9.10
CVS 170616P00086000 P 06/16/17 86.0 9.00 9.55
CVS 170616P00086500 P 06/16/17 86.5 9.55 10.20
CVS 170616P00087000 P 06/16/17 87.0 9.90 10.65
CVS 170616P00088000 P 06/16/17 88.0 11.05 11.70
CVS 170616P00089000 P 06/16/17 89.0 12.05 12.70
CVS 170616P00090000 P 06/16/17 90.0 13.05 13.70
CVS 170616P00095000 P 06/16/17 95.0 18.00 18.55
CVS 170616P00100000 P 06/16/17 100.0 23.00 23.60
CVS 170616P00105000 P 06/16/17 105.0 27.90 28.70
CVS 170616P00110000 P 06/16/17 110.0 32.90 34.85
CVS 170616P00115000 P 06/16/17 115.0 38.05 38.70
CVS 170616P00120000 P 06/16/17 120.0 41.95 44.15
CVS 170616P00125000 P 06/16/17 125.0 47.85 48.50
CVS 170616P00130000 P 06/16/17 130.0 51.95 55.20
CVS 170623C00050000 C 06/23/17 50.0 26.30 27.00
CVS 170623C00055000 C 06/23/17 55.0 21.40 22.05
CVS 170623C00060000 C 06/23/17 60.0 16.55 17.10
CVS 170623C00065000 C 06/23/17 65.0 11.40 12.05
CVS 170623C00067500 C 06/23/17 67.5 8.95 9.60
CVS 170623C00068000 C 06/23/17 68.0 8.70 9.15
CVS 170623C00068500 C 06/23/17 68.5 8.05 8.70
CVS 170623C00069000 C 06/23/17 69.0 7.55 8.30
CVS 170623C00069500 C 06/23/17 69.5 7.15 7.75
CVS 170623C00070000 C 06/23/17 70.0 6.65 7.20
CVS 170623C00070500 C 06/23/17 70.5 6.30 6.70
CVS 170623C00071000 C 06/23/17 71.0 5.80 6.25
CVS 170623C00071500 C 06/23/17 71.5 5.20 5.80
CVS 170623C00072000 C 06/23/17 72.0 4.65 5.30
CVS 170623C00072500 C 06/23/17 72.5 4.40 4.85
CVS 170623C00073000 C 06/23/17 73.0 4.05 4.45
CVS 170623C00073500 C 06/23/17 73.5 3.75 4.05
CVS 170623C00074000 C 06/23/17 74.0 3.35 3.65
CVS 170623C00074500 C 06/23/17 74.5 2.96 3.20
CVS 170623C00075000 C 06/23/17 75.0 2.56 2.78
CVS 170623C00075500 C 06/23/17 75.5 2.21 2.43
CVS 170623C00076000 C 06/23/17 76.0 1.92 2.08
CVS 170623C00076500 C 06/23/17 76.5 1.60 1.79
CVS 170623C00077000 C 06/23/17 77.0 1.35 1.51
CVS 170623C00077500 C 06/23/17 77.5 1.07 1.25
CVS 170623C00078000 C 06/23/17 78.0 0.92 1.02
CVS 170623C00078500 C 06/23/17 78.5 0.77 0.87
CVS 170623C00079000 C 06/23/17 79.0 0.60 0.70
CVS 170623C00079500 C 06/23/17 79.5 0.48 0.56
CVS 170623C00080000 C 06/23/17 80.0 0.37 0.45
CVS 170623C00080500 C 06/23/17 80.5 0.26 0.50
CVS 170623C00081000 C 06/23/17 81.0 0.18 0.45
CVS 170623C00081500 C 06/23/17 81.5 0.12 0.45
CVS 170623C00082000 C 06/23/17 82.0 0.07 0.36
CVS 170623C00082500 C 06/23/17 82.5 0.06 0.32
CVS 170623C00083000 C 06/23/17 83.0 0.05 0.22
CVS 170623C00083500 C 06/23/17 83.5 0.04 0.32
CVS 170623C00084000 C 06/23/17 84.0 0.03 0.25
CVS 170623C00084500 C 06/23/17 84.5 0.00 0.31
CVS 170623C00085000 C 06/23/17 85.0 0.00 0.19
CVS 170623C00085500 C 06/23/17 85.5 0.00 0.29
CVS 170623C00086000 C 06/23/17 86.0 0.00 0.28
CVS 170623C00086500 C 06/23/17 86.5 0.00 0.26
CVS 170623C00087000 C 06/23/17 87.0 0.00 0.27
CVS 170623C00088000 C 06/23/17 88.0 0.00 0.28
CVS 170623C00089000 C 06/23/17 89.0 0.00 0.26
CVS 170623C00090000 C 06/23/17 90.0 0.00 0.26
CVS 170623C00091000 C 06/23/17 91.0 0.00 0.27
CVS 170623C00092000 C 06/23/17 92.0 0.00 0.23
CVS 170623C00095000 C 06/23/17 95.0 0.00 0.25
CVS 170623C00100000 C 06/23/17 100.0 0.00 0.22
CVS 170623C00105000 C 06/23/17 105.0 0.00 0.49
CVS 170623C00110000 C 06/23/17 110.0 0.00 0.50
CVS 170623P00050000 P 06/23/17 50.0 0.00 0.48
CVS 170623P00055000 P 06/23/17 55.0 0.00 0.49
CVS 170623P00060000 P 06/23/17 60.0 0.00 0.26
CVS 170623P00065000 P 06/23/17 65.0 0.00 0.30
CVS 170623P00067500 P 06/23/17 67.5 0.03 0.44
CVS 170623P00068000 P 06/23/17 68.0 0.07 0.32
CVS 170623P00068500 P 06/23/17 68.5 0.04 0.49
CVS 170623P00069000 P 06/23/17 69.0 0.08 0.36
CVS 170623P00069500 P 06/23/17 69.5 0.10 0.45
CVS 170623P00070000 P 06/23/17 70.0 0.12 0.45
CVS 170623P00070500 P 06/23/17 70.5 0.14 0.48
CVS 170623P00071000 P 06/23/17 71.0 0.16 0.44
CVS 170623P00071500 P 06/23/17 71.5 0.20 0.48
CVS 170623P00072000 P 06/23/17 72.0 0.21 0.51
CVS 170623P00072500 P 06/23/17 72.5 0.26 0.55
CVS 170623P00073000 P 06/23/17 73.0 0.31 0.59
CVS 170623P00073500 P 06/23/17 73.5 0.42 0.53
CVS 170623P00074000 P 06/23/17 74.0 0.50 0.62
CVS 170623P00074500 P 06/23/17 74.5 0.61 0.71
CVS 170623P00075000 P 06/23/17 75.0 0.74 0.84
CVS 170623P00075500 P 06/23/17 75.5 0.88 0.99
CVS 170623P00076000 P 06/23/17 76.0 1.05 1.16
CVS 170623P00076500 P 06/23/17 76.5 1.25 1.35
CVS 170623P00077000 P 06/23/17 77.0 1.48 1.58
CVS 170623P00077500 P 06/23/17 77.5 1.70 1.86
CVS 170623P00078000 P 06/23/17 78.0 1.97 2.13
CVS 170623P00078500 P 06/23/17 78.5 2.28 2.46
CVS 170623P00079000 P 06/23/17 79.0 2.63 2.81
CVS 170623P00079500 P 06/23/17 79.5 3.00 3.20
CVS 170623P00080000 P 06/23/17 80.0 3.35 3.65
CVS 170623P00080500 P 06/23/17 80.5 3.80 4.25
CVS 170623P00081000 P 06/23/17 81.0 4.25 4.80
CVS 170623P00081500 P 06/23/17 81.5 4.70 5.30
CVS 170623P00082000 P 06/23/17 82.0 5.15 5.70
CVS 170623P00082500 P 06/23/17 82.5 5.60 6.25
CVS 170623P00083000 P 06/23/17 83.0 6.10 6.45
CVS 170623P00083500 P 06/23/17 83.5 6.60 7.20
CVS 170623P00084000 P 06/23/17 84.0 7.05 7.75
CVS 170623P00084500 P 06/23/17 84.5 7.55 8.15
CVS 170623P00085000 P 06/23/17 85.0 8.05 8.70
CVS 170623P00085500 P 06/23/17 85.5 8.55 9.20
CVS 170623P00086000 P 06/23/17 86.0 9.00 9.60
CVS 170623P00086500 P 06/23/17 86.5 9.55 10.10
CVS 170623P00087000 P 06/23/17 87.0 10.05 10.70
CVS 170623P00088000 P 06/23/17 88.0 11.05 11.75
CVS 170623P00089000 P 06/23/17 89.0 12.05 12.70
CVS 170623P00090000 P 06/23/17 90.0 13.05 13.70
CVS 170623P00091000 P 06/23/17 91.0 14.05 14.70
CVS 170623P00092000 P 06/23/17 92.0 15.05 15.70
CVS 170623P00095000 P 06/23/17 95.0 18.05 18.70
CVS 170623P00100000 P 06/23/17 100.0 23.00 23.60
CVS 170623P00105000 P 06/23/17 105.0 28.05 28.50
CVS 170623P00110000 P 06/23/17 110.0 32.95 33.70
CVS 170630C00050000 C 06/30/17 50.0 26.45 27.05
CVS 170630C00055000 C 06/30/17 55.0 21.50 22.05
CVS 170630C00060000 C 06/30/17 60.0 16.40 17.10
CVS 170630C00065000 C 06/30/17 65.0 11.45 12.20
CVS 170630C00067000 C 06/30/17 67.0 9.50 10.20
CVS 170630C00067500 C 06/30/17 67.5 9.00 9.75
CVS 170630C00068000 C 06/30/17 68.0 8.85 9.20
CVS 170630C00068500 C 06/30/17 68.5 8.05 8.75
CVS 170630C00069000 C 06/30/17 69.0 7.55 8.30
CVS 170630C00069500 C 06/30/17 69.5 7.15 7.75
CVS 170630C00070000 C 06/30/17 70.0 6.85 7.25
CVS 170630C00070500 C 06/30/17 70.5 6.20 6.80
CVS 170630C00071000 C 06/30/17 71.0 5.95 6.35
CVS 170630C00071500 C 06/30/17 71.5 5.60 5.90
CVS 170630C00072000 C 06/30/17 72.0 4.95 5.45
CVS 170630C00072500 C 06/30/17 72.5 4.70 4.95
CVS 170630C00073000 C 06/30/17 73.0 4.10 4.55
CVS 170630C00073500 C 06/30/17 73.5 3.90 4.20
CVS 170630C00074000 C 06/30/17 74.0 3.50 3.75
CVS 170630C00074500 C 06/30/17 74.5 3.10 3.40
CVS 170630C00075000 C 06/30/17 75.0 2.73 2.96
CVS 170630C00075500 C 06/30/17 75.5 2.38 2.60
CVS 170630C00076000 C 06/30/17 76.0 2.08 2.28
CVS 170630C00076500 C 06/30/17 76.5 1.74 1.97
CVS 170630C00077000 C 06/30/17 77.0 1.56 1.69
CVS 170630C00077500 C 06/30/17 77.5 1.34 1.44
CVS 170630C00078000 C 06/30/17 78.0 1.12 1.21
CVS 170630C00078500 C 06/30/17 78.5 0.93 1.01
CVS 170630C00079000 C 06/30/17 79.0 0.77 0.84
CVS 170630C00079500 C 06/30/17 79.5 0.62 0.69
CVS 170630C00080000 C 06/30/17 80.0 0.50 0.58
CVS 170630C00080500 C 06/30/17 80.5 0.40 0.46
CVS 170630C00081000 C 06/30/17 81.0 0.32 0.37
CVS 170630C00081500 C 06/30/17 81.5 0.19 0.50
CVS 170630C00082000 C 06/30/17 82.0 0.15 0.33
CVS 170630C00082500 C 06/30/17 82.5 0.10 0.39
CVS 170630C00083000 C 06/30/17 83.0 0.09 0.17
CVS 170630C00083500 C 06/30/17 83.5 0.05 0.34
CVS 170630C00084000 C 06/30/17 84.0 0.06 0.34
CVS 170630C00084500 C 06/30/17 84.5 0.04 0.24
CVS 170630C00085000 C 06/30/17 85.0 0.03 0.12
CVS 170630C00085500 C 06/30/17 85.5 0.00 0.28
CVS 170630C00086000 C 06/30/17 86.0 0.00 0.47
CVS 170630C00086500 C 06/30/17 86.5 0.00 0.26
CVS 170630C00087000 C 06/30/17 87.0 0.00 0.25
CVS 170630C00087500 C 06/30/17 87.5 0.00 0.26
CVS 170630C00088000 C 06/30/17 88.0 0.00 0.27
CVS 170630C00088500 C 06/30/17 88.5 0.00 0.28
CVS 170630C00089000 C 06/30/17 89.0 0.00 0.26
CVS 170630C00090000 C 06/30/17 90.0 0.00 0.25
CVS 170630C00091000 C 06/30/17 91.0 0.00 0.27
CVS 170630C00092000 C 06/30/17 92.0 0.00 0.26
CVS 170630C00095000 C 06/30/17 95.0 0.00 0.08
CVS 170630C00100000 C 06/30/17 100.0 0.00 0.26
CVS 170630C00105000 C 06/30/17 105.0 0.00 0.24
CVS 170630C00110000 C 06/30/17 110.0 0.00 0.50
CVS 170630P00050000 P 06/30/17 50.0 0.00 0.48
CVS 170630P00055000 P 06/30/17 55.0 0.00 0.22
CVS 170630P00060000 P 06/30/17 60.0 0.00 0.27
CVS 170630P00065000 P 06/30/17 65.0 0.04 0.31
CVS 170630P00067000 P 06/30/17 67.0 0.07 0.33
CVS 170630P00067500 P 06/30/17 67.5 0.08 0.36
CVS 170630P00068000 P 06/30/17 68.0 0.09 0.32
CVS 170630P00068500 P 06/30/17 68.5 0.12 0.34
CVS 170630P00069000 P 06/30/17 69.0 0.13 0.42
CVS 170630P00069500 P 06/30/17 69.5 0.14 0.44
CVS 170630P00070000 P 06/30/17 70.0 0.18 0.42
CVS 170630P00070500 P 06/30/17 70.5 0.21 0.48
CVS 170630P00071000 P 06/30/17 71.0 0.24 0.46
CVS 170630P00071500 P 06/30/17 71.5 0.28 0.52
CVS 170630P00072000 P 06/30/17 72.0 0.31 0.63
CVS 170630P00072500 P 06/30/17 72.5 0.40 0.52
CVS 170630P00073000 P 06/30/17 73.0 0.45 0.56
CVS 170630P00073500 P 06/30/17 73.5 0.53 0.63
CVS 170630P00074000 P 06/30/17 74.0 0.64 0.73
CVS 170630P00074500 P 06/30/17 74.5 0.77 0.85
CVS 170630P00075000 P 06/30/17 75.0 0.89 0.98
CVS 170630P00075500 P 06/30/17 75.5 1.05 1.13
CVS 170630P00076000 P 06/30/17 76.0 1.22 1.32
CVS 170630P00076500 P 06/30/17 76.5 1.41 1.52
CVS 170630P00077000 P 06/30/17 77.0 1.65 1.74
CVS 170630P00077500 P 06/30/17 77.5 1.86 2.01
CVS 170630P00078000 P 06/30/17 78.0 2.13 2.29
CVS 170630P00078500 P 06/30/17 78.5 2.43 2.59
CVS 170630P00079000 P 06/30/17 79.0 2.74 2.95
CVS 170630P00079500 P 06/30/17 79.5 3.05 3.35
CVS 170630P00080000 P 06/30/17 80.0 3.50 3.75
CVS 170630P00080500 P 06/30/17 80.5 3.90 4.30
CVS 170630P00081000 P 06/30/17 81.0 4.30 4.85
CVS 170630P00081500 P 06/30/17 81.5 4.75 5.30
CVS 170630P00082000 P 06/30/17 82.0 5.20 5.65
CVS 170630P00082500 P 06/30/17 82.5 5.60 6.20
CVS 170630P00083000 P 06/30/17 83.0 6.15 6.75
CVS 170630P00083500 P 06/30/17 83.5 6.55 7.20
CVS 170630P00084000 P 06/30/17 84.0 7.10 7.75
CVS 170630P00084500 P 06/30/17 84.5 7.60 7.95
CVS 170630P00085000 P 06/30/17 85.0 8.05 8.50
CVS 170630P00085500 P 06/30/17 85.5 8.55 9.20
CVS 170630P00086000 P 06/30/17 86.0 9.05 9.70
CVS 170630P00086500 P 06/30/17 86.5 9.50 10.05
CVS 170630P00087000 P 06/30/17 87.0 10.05 10.70
CVS 170630P00087500 P 06/30/17 87.5 10.55 11.20
CVS 170630P00088000 P 06/30/17 88.0 11.05 11.55
CVS 170630P00088500 P 06/30/17 88.5 11.50 12.10
CVS 170630P00089000 P 06/30/17 89.0 12.00 12.45
CVS 170630P00090000 P 06/30/17 90.0 12.95 13.70
CVS 170630P00091000 P 06/30/17 91.0 14.05 14.70
CVS 170630P00092000 P 06/30/17 92.0 15.00 15.60
CVS 170630P00095000 P 06/30/17 95.0 18.00 18.55
CVS 170630P00100000 P 06/30/17 100.0 22.95 23.80
CVS 170630P00105000 P 06/30/17 105.0 28.05 28.50
CVS 170630P00110000 P 06/30/17 110.0 32.70 33.75
CVS 170721C00040000 C 07/21/17 40.0 36.45 37.10
CVS 170721C00045000 C 07/21/17 45.0 31.65 32.15
CVS 170721C00050000 C 07/21/17 50.0 26.60 27.35
CVS 170721C00055000 C 07/21/17 55.0 21.80 22.20
CVS 170721C00060000 C 07/21/17 60.0 16.65 17.20
CVS 170721C00065000 C 07/21/17 65.0 11.75 12.30
CVS 170721C00070000 C 07/21/17 70.0 7.15 7.50
CVS 170721C00075000 C 07/21/17 75.0 3.25 3.30
CVS 170721C00080000 C 07/21/17 80.0 0.81 0.84
CVS 170721C00085000 C 07/21/17 85.0 0.11 0.13
CVS 170721C00090000 C 07/21/17 90.0 0.00 0.21
CVS 170721C00095000 C 07/21/17 95.0 0.00 0.20
CVS 170721C00100000 C 07/21/17 100.0 0.00 0.20
CVS 170721C00105000 C 07/21/17 105.0 0.00 0.19
CVS 170721C00110000 C 07/21/17 110.0 0.00 0.23
CVS 170721P00040000 P 07/21/17 40.0 0.00 0.20
CVS 170721P00045000 P 07/21/17 45.0 0.00 0.21
CVS 170721P00050000 P 07/21/17 50.0 0.00 0.26
CVS 170721P00055000 P 07/21/17 55.0 0.00 0.24
CVS 170721P00060000 P 07/21/17 60.0 0.03 0.13
CVS 170721P00065000 P 07/21/17 65.0 0.10 0.36
CVS 170721P00070000 P 07/21/17 70.0 0.38 0.55
CVS 170721P00075000 P 07/21/17 75.0 1.44 1.52
CVS 170721P00080000 P 07/21/17 80.0 4.15 4.40
CVS 170721P00085000 P 07/21/17 85.0 8.45 8.75
CVS 170721P00090000 P 07/21/17 90.0 13.15 13.80
CVS 170721P00095000 P 07/21/17 95.0 18.15 18.75
CVS 170721P00100000 P 07/21/17 100.0 23.25 24.00
CVS 170721P00105000 P 07/21/17 105.0 28.00 29.20
CVS 170721P00110000 P 07/21/17 110.0 33.00 34.10
CVS 170818C00040000 C 08/18/17 40.0 36.40 37.30
CVS 170818C00045000 C 08/18/17 45.0 31.45 32.10
CVS 170818C00050000 C 08/18/17 50.0 26.45 27.10
CVS 170818C00055000 C 08/18/17 55.0 21.20 22.15
CVS 170818C00060000 C 08/18/17 60.0 16.55 17.20
CVS 170818C00065000 C 08/18/17 65.0 11.70 12.30
CVS 170818C00070000 C 08/18/17 70.0 7.40 7.75
CVS 170818C00075000 C 08/18/17 75.0 3.75 3.80
CVS 170818C00080000 C 08/18/17 80.0 1.35 1.37
CVS 170818C00085000 C 08/18/17 85.0 0.34 0.39
CVS 170818C00090000 C 08/18/17 90.0 0.05 0.11
CVS 170818C00095000 C 08/18/17 95.0 0.00 0.06
CVS 170818C00100000 C 08/18/17 100.0 0.00 0.03
CVS 170818C00105000 C 08/18/17 105.0 0.00 0.02
CVS 170818C00110000 C 08/18/17 110.0 0.00 0.02
CVS 170818C00115000 C 08/18/17 115.0 0.00 0.02
CVS 170818P00040000 P 08/18/17 40.0 0.00 0.03
CVS 170818P00045000 P 08/18/17 45.0 0.00 0.05
CVS 170818P00050000 P 08/18/17 50.0 0.02 0.06
CVS 170818P00055000 P 08/18/17 55.0 0.03 0.09
CVS 170818P00060000 P 08/18/17 60.0 0.10 0.17
CVS 170818P00065000 P 08/18/17 65.0 0.30 0.35
CVS 170818P00070000 P 08/18/17 70.0 0.78 0.85
CVS 170818P00075000 P 08/18/17 75.0 2.07 2.10
CVS 170818P00080000 P 08/18/17 80.0 4.70 4.85
CVS 170818P00085000 P 08/18/17 85.0 8.70 9.25
CVS 170818P00090000 P 08/18/17 90.0 13.40 14.00
CVS 170818P00095000 P 08/18/17 95.0 18.35 19.10
CVS 170818P00100000 P 08/18/17 100.0 23.35 24.05
CVS 170818P00105000 P 08/18/17 105.0 28.20 28.95
CVS 170818P00110000 P 08/18/17 110.0 32.85 34.30
CVS 170818P00115000 P 08/18/17 115.0 38.20 39.10
CVS 171117C00045000 C 11/17/17 45.0 31.45 32.10
CVS 171117C00050000 C 11/17/17 50.0 26.45 27.20
CVS 171117C00055000 C 11/17/17 55.0 21.60 22.20
CVS 171117C00060000 C 11/17/17 60.0 16.75 17.35
CVS 171117C00065000 C 11/17/17 65.0 12.25 12.75
CVS 171117C00070000 C 11/17/17 70.0 8.20 8.50
CVS 171117C00075000 C 11/17/17 75.0 4.85 4.95
CVS 171117C00080000 C 11/17/17 80.0 2.44 2.53
CVS 171117C00085000 C 11/17/17 85.0 1.04 1.09
CVS 171117C00090000 C 11/17/17 90.0 0.39 0.44
CVS 171117C00095000 C 11/17/17 95.0 0.12 0.16
CVS 171117C00100000 C 11/17/17 100.0 0.03 0.11
CVS 171117C00105000 C 11/17/17 105.0 0.01 0.05
CVS 171117C00110000 C 11/17/17 110.0 0.00 0.03
CVS 171117C00115000 C 11/17/17 115.0 0.00 0.04
CVS 171117P00045000 P 11/17/17 45.0 0.04 0.12
CVS 171117P00050000 P 11/17/17 50.0 0.09 0.20
CVS 171117P00055000 P 11/17/17 55.0 0.22 0.29
CVS 171117P00060000 P 11/17/17 60.0 0.44 0.52
CVS 171117P00065000 P 11/17/17 65.0 0.89 0.97
CVS 171117P00070000 P 11/17/17 70.0 1.79 1.86
CVS 171117P00075000 P 11/17/17 75.0 3.35 3.50
CVS 171117P00080000 P 11/17/17 80.0 5.95 6.15
CVS 171117P00085000 P 11/17/17 85.0 9.50 9.80
CVS 171117P00090000 P 11/17/17 90.0 13.85 14.20
CVS 171117P00095000 P 11/17/17 95.0 18.55 19.10
CVS 171117P00100000 P 11/17/17 100.0 23.45 24.10
CVS 171117P00105000 P 11/17/17 105.0 28.35 29.20
CVS 171117P00110000 P 11/17/17 110.0 32.15 35.45
CVS 171117P00115000 P 11/17/17 115.0 38.20 39.05
CVS 180119C00045000 C 01/19/18 45.0 31.45 32.10
CVS 180119C00050000 C 01/19/18 50.0 26.50 27.15
CVS 180119C00055000 C 01/19/18 55.0 21.55 22.25
CVS 180119C00060000 C 01/19/18 60.0 16.75 17.50
CVS 180119C00065000 C 01/19/18 65.0 12.40 12.95
CVS 180119C00070000 C 01/19/18 70.0 8.75 8.95
CVS 180119C00075000 C 01/19/18 75.0 5.45 5.55
CVS 180119C00080000 C 01/19/18 80.0 3.00 3.10
CVS 180119C00085000 C 01/19/18 85.0 1.51 1.56
CVS 180119C00090000 C 01/19/18 90.0 0.68 0.76
CVS 180119C00095000 C 01/19/18 95.0 0.30 0.37
CVS 180119C00100000 C 01/19/18 100.0 0.12 0.21
CVS 180119C00105000 C 01/19/18 105.0 0.05 0.14
CVS 180119C00110000 C 01/19/18 110.0 0.01 0.11
CVS 180119C00115000 C 01/19/18 115.0 0.00 0.09
CVS 180119C00120000 C 01/19/18 120.0 0.00 0.08
CVS 180119C00125000 C 01/19/18 125.0 0.00 0.07
CVS 180119C00130000 C 01/19/18 130.0 0.00 0.06
CVS 180119C00135000 C 01/19/18 135.0 0.00 0.06
CVS 180119C00140000 C 01/19/18 140.0 0.00 0.06
CVS 180119C00145000 C 01/19/18 145.0 0.00 0.04
CVS 180119C00150000 C 01/19/18 150.0 0.00 0.04
CVS 180119C00155000 C 01/19/18 155.0 0.00 0.03
CVS 180119P00045000 P 01/19/18 45.0 0.11 0.19
CVS 180119P00050000 P 01/19/18 50.0 0.21 0.25
CVS 180119P00055000 P 01/19/18 55.0 0.40 0.45
CVS 180119P00060000 P 01/19/18 60.0 0.73 0.80
CVS 180119P00065000 P 01/19/18 65.0 1.32 1.41
CVS 180119P00070000 P 01/19/18 70.0 2.37 2.48
CVS 180119P00075000 P 01/19/18 75.0 4.10 4.20
CVS 180119P00080000 P 01/19/18 80.0 6.70 6.85
CVS 180119P00085000 P 01/19/18 85.0 10.20 10.35
CVS 180119P00090000 P 01/19/18 90.0 14.20 14.95
CVS 180119P00095000 P 01/19/18 95.0 18.75 19.45
CVS 180119P00100000 P 01/19/18 100.0 23.50 24.20
CVS 180119P00105000 P 01/19/18 105.0 28.35 29.10
CVS 180119P00110000 P 01/19/18 110.0 33.40 34.00
CVS 180119P00115000 P 01/19/18 115.0 38.25 39.05
CVS 180119P00120000 P 01/19/18 120.0 42.50 44.85
CVS 180119P00125000 P 01/19/18 125.0 47.50 50.45
CVS 180119P00130000 P 01/19/18 130.0 53.05 55.30
CVS 180119P00135000 P 01/19/18 135.0 58.10 60.40
CVS 180119P00140000 P 01/19/18 140.0 63.10 65.35
CVS 180119P00145000 P 01/19/18 145.0 67.40 70.35
CVS 180119P00150000 P 01/19/18 150.0 72.90 75.05
CVS 180119P00155000 P 01/19/18 155.0 77.10 79.40
CVS 190118C00040000 C 01/18/19 40.0 36.30 37.20
CVS 190118C00045000 C 01/18/19 45.0 31.25 32.20
CVS 190118C00050000 C 01/18/19 50.0 26.40 27.35
CVS 190118C00055000 C 01/18/19 55.0 21.75 22.65
CVS 190118C00060000 C 01/18/19 60.0 17.50 18.45
CVS 190118C00065000 C 01/18/19 65.0 13.65 14.60
CVS 190118C00070000 C 01/18/19 70.0 10.35 11.15
CVS 190118C00075000 C 01/18/19 75.0 7.70 8.20
CVS 190118C00080000 C 01/18/19 80.0 5.60 5.85
CVS 190118C00085000 C 01/18/19 85.0 3.80 4.10
CVS 190118C00090000 C 01/18/19 90.0 2.51 2.82
CVS 190118C00095000 C 01/18/19 95.0 1.56 1.87
CVS 190118C00100000 C 01/18/19 100.0 0.88 1.29
CVS 190118C00105000 C 01/18/19 105.0 0.66 0.96
CVS 190118C00110000 C 01/18/19 110.0 0.33 0.66
CVS 190118C00115000 C 01/18/19 115.0 0.24 0.57
CVS 190118C00120000 C 01/18/19 120.0 0.06 0.48
CVS 190118C00125000 C 01/18/19 125.0 0.04 0.47
CVS 190118C00130000 C 01/18/19 130.0 0.00 0.40
CVS 190118P00040000 P 01/18/19 40.0 0.28 0.72
CVS 190118P00045000 P 01/18/19 45.0 0.61 0.94
CVS 190118P00050000 P 01/18/19 50.0 0.96 1.32
CVS 190118P00055000 P 01/18/19 55.0 1.55 1.85
CVS 190118P00060000 P 01/18/19 60.0 2.36 2.67
CVS 190118P00065000 P 01/18/19 65.0 3.60 3.90
CVS 190118P00070000 P 01/18/19 70.0 5.20 5.45
CVS 190118P00075000 P 01/18/19 75.0 7.30 7.60
CVS 190118P00080000 P 01/18/19 80.0 9.80 10.55
CVS 190118P00085000 P 01/18/19 85.0 12.85 13.70
CVS 190118P00090000 P 01/18/19 90.0 16.45 17.45
CVS 190118P00095000 P 01/18/19 95.0 20.40 21.45
CVS 190118P00100000 P 01/18/19 100.0 24.65 26.05
CVS 190118P00105000 P 01/18/19 105.0 29.40 30.30
CVS 190118P00110000 P 01/18/19 110.0 33.75 34.95
CVS 190118P00115000 P 01/18/19 115.0 38.85 39.75
CVS 190118P00120000 P 01/18/19 120.0 41.55 44.95
CVS 190118P00125000 P 01/18/19 125.0 46.30 49.40
CVS 190118P00130000 P 01/18/19 130.0 53.40 54.35

OPRA data is delayed 15 minutes.