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


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 170331C00067500 C 03/31/17 67.5 10.10 11.55
CVS 170331C00068000 C 03/31/17 68.0 9.80 10.75
CVS 170331C00068500 C 03/31/17 68.5 9.25 10.30
CVS 170331C00069000 C 03/31/17 69.0 8.80 9.75
CVS 170331C00069500 C 03/31/17 69.5 8.30 9.25
CVS 170331C00070000 C 03/31/17 70.0 7.80 8.75
CVS 170331C00070500 C 03/31/17 70.5 7.25 8.30
CVS 170331C00071000 C 03/31/17 71.0 6.80 7.75
CVS 170331C00071500 C 03/31/17 71.5 6.25 7.30
CVS 170331C00072000 C 03/31/17 72.0 5.85 6.75
CVS 170331C00072500 C 03/31/17 72.5 5.40 6.25
CVS 170331C00073000 C 03/31/17 73.0 5.45 5.65
CVS 170331C00073500 C 03/31/17 73.5 4.95 5.15
CVS 170331C00074000 C 03/31/17 74.0 4.45 4.60
CVS 170331C00074500 C 03/31/17 74.5 3.95 4.20
CVS 170331C00075000 C 03/31/17 75.0 3.45 3.65
CVS 170331C00075500 C 03/31/17 75.5 2.99 3.20
CVS 170331C00076000 C 03/31/17 76.0 2.52 2.66
CVS 170331C00076500 C 03/31/17 76.5 2.06 2.19
CVS 170331C00077000 C 03/31/17 77.0 1.62 1.75
CVS 170331C00077500 C 03/31/17 77.5 1.22 1.32
CVS 170331C00078000 C 03/31/17 78.0 0.87 0.93
CVS 170331C00078500 C 03/31/17 78.5 0.58 0.63
CVS 170331C00079000 C 03/31/17 79.0 0.35 0.40
CVS 170331C00079500 C 03/31/17 79.5 0.20 0.24
CVS 170331C00080000 C 03/31/17 80.0 0.10 0.16
CVS 170331C00080500 C 03/31/17 80.5 0.04 0.09
CVS 170331C00081000 C 03/31/17 81.0 0.02 0.05
CVS 170331C00081500 C 03/31/17 81.5 0.00 0.03
CVS 170331C00082000 C 03/31/17 82.0 0.00 0.09
CVS 170331C00082500 C 03/31/17 82.5 0.00 0.49
CVS 170331C00083000 C 03/31/17 83.0 0.00 0.48
CVS 170331C00083500 C 03/31/17 83.5 0.00 0.49
CVS 170331C00084000 C 03/31/17 84.0 0.00 0.10
CVS 170331C00084500 C 03/31/17 84.5 0.00 0.49
CVS 170331C00085000 C 03/31/17 85.0 0.00 0.48
CVS 170331C00085500 C 03/31/17 85.5 0.00 0.48
CVS 170331C00086000 C 03/31/17 86.0 0.00 0.49
CVS 170331C00086500 C 03/31/17 86.5 0.00 0.49
CVS 170331C00087000 C 03/31/17 87.0 0.00 0.49
CVS 170331C00087500 C 03/31/17 87.5 0.00 0.49
CVS 170331C00088000 C 03/31/17 88.0 0.00 0.49
CVS 170331C00088500 C 03/31/17 88.5 0.00 0.49
CVS 170331C00089000 C 03/31/17 89.0 0.00 0.49
CVS 170331C00090000 C 03/31/17 90.0 0.00 0.24
CVS 170331C00091000 C 03/31/17 91.0 0.00 0.49
CVS 170331C00092000 C 03/31/17 92.0 0.00 0.48
CVS 170331P00067500 P 03/31/17 67.5 0.00 0.03
CVS 170331P00068000 P 03/31/17 68.0 0.00 0.04
CVS 170331P00068500 P 03/31/17 68.5 0.00 0.48
CVS 170331P00069000 P 03/31/17 69.0 0.00 0.49
CVS 170331P00069500 P 03/31/17 69.5 0.00 0.48
CVS 170331P00070000 P 03/31/17 70.0 0.00 0.06
CVS 170331P00070500 P 03/31/17 70.5 0.00 0.48
CVS 170331P00071000 P 03/31/17 71.0 0.00 0.50
CVS 170331P00071500 P 03/31/17 71.5 0.00 0.50
CVS 170331P00072000 P 03/31/17 72.0 0.00 0.48
CVS 170331P00072500 P 03/31/17 72.5 0.00 0.05
CVS 170331P00073000 P 03/31/17 73.0 0.00 0.04
CVS 170331P00073500 P 03/31/17 73.5 0.00 0.07
CVS 170331P00074000 P 03/31/17 74.0 0.01 0.04
CVS 170331P00074500 P 03/31/17 74.5 0.02 0.05
CVS 170331P00075000 P 03/31/17 75.0 0.02 0.06
CVS 170331P00075500 P 03/31/17 75.5 0.04 0.06
CVS 170331P00076000 P 03/31/17 76.0 0.06 0.09
CVS 170331P00076500 P 03/31/17 76.5 0.09 0.12
CVS 170331P00077000 P 03/31/17 77.0 0.14 0.17
CVS 170331P00077500 P 03/31/17 77.5 0.22 0.30
CVS 170331P00078000 P 03/31/17 78.0 0.35 0.45
CVS 170331P00078500 P 03/31/17 78.5 0.55 0.66
CVS 170331P00079000 P 03/31/17 79.0 0.82 0.92
CVS 170331P00079500 P 03/31/17 79.5 1.12 1.23
CVS 170331P00080000 P 03/31/17 80.0 1.53 1.65
CVS 170331P00080500 P 03/31/17 80.5 1.94 2.11
CVS 170331P00081000 P 03/31/17 81.0 2.44 2.56
CVS 170331P00081500 P 03/31/17 81.5 2.90 3.05
CVS 170331P00082000 P 03/31/17 82.0 3.35 3.60
CVS 170331P00082500 P 03/31/17 82.5 3.80 4.20
CVS 170331P00083000 P 03/31/17 83.0 4.25 4.80
CVS 170331P00083500 P 03/31/17 83.5 4.90 5.30
CVS 170331P00084000 P 03/31/17 84.0 5.40 5.80
CVS 170331P00084500 P 03/31/17 84.5 5.65 6.70
CVS 170331P00085000 P 03/31/17 85.0 6.25 7.10
CVS 170331P00085500 P 03/31/17 85.5 6.65 7.70
CVS 170331P00086000 P 03/31/17 86.0 7.15 8.20
CVS 170331P00086500 P 03/31/17 86.5 7.65 8.70
CVS 170331P00087000 P 03/31/17 87.0 8.10 9.25
CVS 170331P00087500 P 03/31/17 87.5 8.75 9.70
CVS 170331P00088000 P 03/31/17 88.0 9.20 10.25
CVS 170331P00088500 P 03/31/17 88.5 9.75 10.70
CVS 170331P00089000 P 03/31/17 89.0 10.10 11.60
CVS 170331P00090000 P 03/31/17 90.0 11.10 12.50
CVS 170331P00091000 P 03/31/17 91.0 12.10 14.50
CVS 170331P00092000 P 03/31/17 92.0 13.10 14.50
CVS 170407C00045000 C 04/07/17 45.0 31.30 34.75
CVS 170407C00050000 C 04/07/17 50.0 27.30 29.10
CVS 170407C00055000 C 04/07/17 55.0 22.25 24.15
CVS 170407C00060000 C 04/07/17 60.0 16.55 19.70
CVS 170407C00065000 C 04/07/17 65.0 12.50 13.90
CVS 170407C00070000 C 04/07/17 70.0 7.85 8.80
CVS 170407C00071000 C 04/07/17 71.0 6.85 7.80
CVS 170407C00072000 C 04/07/17 72.0 5.80 7.00
CVS 170407C00072500 C 04/07/17 72.5 5.35 6.30
CVS 170407C00073000 C 04/07/17 73.0 5.05 6.10
CVS 170407C00073500 C 04/07/17 73.5 4.50 5.45
CVS 170407C00074000 C 04/07/17 74.0 4.45 4.75
CVS 170407C00074500 C 04/07/17 74.5 4.00 4.30
CVS 170407C00075000 C 04/07/17 75.0 3.55 3.75
CVS 170407C00075500 C 04/07/17 75.5 3.10 3.25
CVS 170407C00076000 C 04/07/17 76.0 2.61 2.85
CVS 170407C00076500 C 04/07/17 76.5 2.22 2.40
CVS 170407C00077000 C 04/07/17 77.0 1.82 2.01
CVS 170407C00077500 C 04/07/17 77.5 1.46 1.59
CVS 170407C00078000 C 04/07/17 78.0 1.15 1.26
CVS 170407C00078500 C 04/07/17 78.5 0.86 0.95
CVS 170407C00079000 C 04/07/17 79.0 0.59 0.67
CVS 170407C00079500 C 04/07/17 79.5 0.42 0.51
CVS 170407C00080000 C 04/07/17 80.0 0.27 0.36
CVS 170407C00080500 C 04/07/17 80.5 0.17 0.24
CVS 170407C00081000 C 04/07/17 81.0 0.09 0.16
CVS 170407C00081500 C 04/07/17 81.5 0.05 0.11
CVS 170407C00082000 C 04/07/17 82.0 0.02 0.07
CVS 170407C00082500 C 04/07/17 82.5 0.00 0.04
CVS 170407C00083000 C 04/07/17 83.0 0.00 0.04
CVS 170407C00083500 C 04/07/17 83.5 0.00 0.48
CVS 170407C00084000 C 04/07/17 84.0 0.00 0.31
CVS 170407C00084500 C 04/07/17 84.5 0.00 0.49
CVS 170407C00085000 C 04/07/17 85.0 0.00 0.40
CVS 170407C00085500 C 04/07/17 85.5 0.00 0.48
CVS 170407C00086000 C 04/07/17 86.0 0.00 0.48
CVS 170407C00086500 C 04/07/17 86.5 0.00 0.49
CVS 170407C00087000 C 04/07/17 87.0 0.00 0.48
CVS 170407C00088000 C 04/07/17 88.0 0.00 0.48
CVS 170407C00090000 C 04/07/17 90.0 0.00 0.48
CVS 170407C00095000 C 04/07/17 95.0 0.00 0.49
CVS 170407C00100000 C 04/07/17 100.0 0.00 0.50
CVS 170407C00105000 C 04/07/17 105.0 0.00 0.50
CVS 170407C00110000 C 04/07/17 110.0 0.00 0.48
CVS 170407C00115000 C 04/07/17 115.0 0.00 0.50
CVS 170407P00045000 P 04/07/17 45.0 0.00 0.48
CVS 170407P00050000 P 04/07/17 50.0 0.00 0.49
CVS 170407P00055000 P 04/07/17 55.0 0.00 0.48
CVS 170407P00060000 P 04/07/17 60.0 0.00 0.48
CVS 170407P00065000 P 04/07/17 65.0 0.00 0.07
CVS 170407P00070000 P 04/07/17 70.0 0.00 0.04
CVS 170407P00071000 P 04/07/17 71.0 0.00 0.05
CVS 170407P00072000 P 04/07/17 72.0 0.01 0.18
CVS 170407P00072500 P 04/07/17 72.5 0.00 0.06
CVS 170407P00073000 P 04/07/17 73.0 0.02 0.06
CVS 170407P00073500 P 04/07/17 73.5 0.02 0.08
CVS 170407P00074000 P 04/07/17 74.0 0.04 0.10
CVS 170407P00074500 P 04/07/17 74.5 0.06 0.11
CVS 170407P00075000 P 04/07/17 75.0 0.08 0.14
CVS 170407P00075500 P 04/07/17 75.5 0.11 0.17
CVS 170407P00076000 P 04/07/17 76.0 0.16 0.22
CVS 170407P00076500 P 04/07/17 76.5 0.23 0.31
CVS 170407P00077000 P 04/07/17 77.0 0.32 0.41
CVS 170407P00077500 P 04/07/17 77.5 0.44 0.51
CVS 170407P00078000 P 04/07/17 78.0 0.60 0.75
CVS 170407P00078500 P 04/07/17 78.5 0.80 0.91
CVS 170407P00079000 P 04/07/17 79.0 1.05 1.15
CVS 170407P00079500 P 04/07/17 79.5 1.34 1.49
CVS 170407P00080000 P 04/07/17 80.0 1.70 1.86
CVS 170407P00080500 P 04/07/17 80.5 2.07 2.25
CVS 170407P00081000 P 04/07/17 81.0 2.50 2.67
CVS 170407P00081500 P 04/07/17 81.5 2.90 3.15
CVS 170407P00082000 P 04/07/17 82.0 3.40 3.60
CVS 170407P00082500 P 04/07/17 82.5 3.90 4.15
CVS 170407P00083000 P 04/07/17 83.0 4.40 4.60
CVS 170407P00083500 P 04/07/17 83.5 4.65 5.60
CVS 170407P00084000 P 04/07/17 84.0 5.10 6.15
CVS 170407P00084500 P 04/07/17 84.5 5.70 6.75
CVS 170407P00085000 P 04/07/17 85.0 6.25 7.20
CVS 170407P00085500 P 04/07/17 85.5 6.75 7.70
CVS 170407P00086000 P 04/07/17 86.0 7.20 8.25
CVS 170407P00086500 P 04/07/17 86.5 7.75 8.70
CVS 170407P00087000 P 04/07/17 87.0 8.25 9.20
CVS 170407P00088000 P 04/07/17 88.0 9.20 10.25
CVS 170407P00090000 P 04/07/17 90.0 11.10 12.50
CVS 170407P00095000 P 04/07/17 95.0 16.05 18.75
CVS 170407P00100000 P 04/07/17 100.0 20.95 22.65
CVS 170407P00105000 P 04/07/17 105.0 25.90 27.70
CVS 170407P00110000 P 04/07/17 110.0 30.95 32.65
CVS 170407P00115000 P 04/07/17 115.0 34.60 38.35
CVS 170413C00050000 C 04/13/17 50.0 27.35 29.10
CVS 170413C00055000 C 04/13/17 55.0 22.30 24.20
CVS 170413C00060000 C 04/13/17 60.0 16.40 19.85
CVS 170413C00065000 C 04/13/17 65.0 12.50 14.00
CVS 170413C00067500 C 04/13/17 67.5 10.10 11.60
CVS 170413C00068000 C 04/13/17 68.0 9.80 10.85
CVS 170413C00068500 C 04/13/17 68.5 9.35 10.40
CVS 170413C00069000 C 04/13/17 69.0 8.80 9.90
CVS 170413C00069500 C 04/13/17 69.5 8.35 9.40
CVS 170413C00070000 C 04/13/17 70.0 7.90 8.95
CVS 170413C00070500 C 04/13/17 70.5 7.40 8.40
CVS 170413C00071000 C 04/13/17 71.0 6.90 7.90
CVS 170413C00071500 C 04/13/17 71.5 6.35 7.40
CVS 170413C00072000 C 04/13/17 72.0 5.85 6.90
CVS 170413C00072500 C 04/13/17 72.5 5.45 6.45
CVS 170413C00073000 C 04/13/17 73.0 5.00 5.90
CVS 170413C00073500 C 04/13/17 73.5 4.55 5.45
CVS 170413C00074000 C 04/13/17 74.0 4.05 5.00
CVS 170413C00074500 C 04/13/17 74.5 3.60 4.50
CVS 170413C00075000 C 04/13/17 75.0 3.10 4.00
CVS 170413C00075500 C 04/13/17 75.5 2.66 3.55
CVS 170413C00076000 C 04/13/17 76.0 2.77 2.97
CVS 170413C00076500 C 04/13/17 76.5 2.35 2.65
CVS 170413C00077000 C 04/13/17 77.0 1.92 2.11
CVS 170413C00077500 C 04/13/17 77.5 1.61 1.76
CVS 170413C00078000 C 04/13/17 78.0 1.30 1.42
CVS 170413C00078500 C 04/13/17 78.5 1.02 1.12
CVS 170413C00079000 C 04/13/17 79.0 0.76 0.94
CVS 170413C00079500 C 04/13/17 79.5 0.57 0.72
CVS 170413C00080000 C 04/13/17 80.0 0.37 0.54
CVS 170413C00080500 C 04/13/17 80.5 0.28 0.37
CVS 170413C00081000 C 04/13/17 81.0 0.17 0.27
CVS 170413C00081500 C 04/13/17 81.5 0.06 0.20
CVS 170413C00082000 C 04/13/17 82.0 0.06 0.14
CVS 170413C00082500 C 04/13/17 82.5 0.02 0.17
CVS 170413C00083000 C 04/13/17 83.0 0.02 0.17
CVS 170413C00083500 C 04/13/17 83.5 0.00 0.34
CVS 170413C00084000 C 04/13/17 84.0 0.01 0.46
CVS 170413C00084500 C 04/13/17 84.5 0.00 0.50
CVS 170413C00085000 C 04/13/17 85.0 0.00 0.49
CVS 170413C00085500 C 04/13/17 85.5 0.00 0.48
CVS 170413C00086000 C 04/13/17 86.0 0.00 0.49
CVS 170413C00086500 C 04/13/17 86.5 0.00 0.50
CVS 170413C00087000 C 04/13/17 87.0 0.00 0.49
CVS 170413C00087500 C 04/13/17 87.5 0.00 0.50
CVS 170413C00088000 C 04/13/17 88.0 0.00 0.49
CVS 170413C00088500 C 04/13/17 88.5 0.00 0.47
CVS 170413C00089000 C 04/13/17 89.0 0.00 0.49
CVS 170413C00089500 C 04/13/17 89.5 0.00 0.48
CVS 170413C00090000 C 04/13/17 90.0 0.00 0.49
CVS 170413C00090500 C 04/13/17 90.5 0.00 0.50
CVS 170413C00100000 C 04/13/17 100.0 0.00 0.48
CVS 170413C00105000 C 04/13/17 105.0 0.00 0.49
CVS 170413C00110000 C 04/13/17 110.0 0.00 0.50
CVS 170413P00050000 P 04/13/17 50.0 0.00 0.49
CVS 170413P00055000 P 04/13/17 55.0 0.00 0.49
CVS 170413P00060000 P 04/13/17 60.0 0.00 0.08
CVS 170413P00065000 P 04/13/17 65.0 0.00 0.50
CVS 170413P00067500 P 04/13/17 67.5 0.00 0.48
CVS 170413P00068000 P 04/13/17 68.0 0.00 0.50
CVS 170413P00068500 P 04/13/17 68.5 0.00 0.49
CVS 170413P00069000 P 04/13/17 69.0 0.00 0.49
CVS 170413P00069500 P 04/13/17 69.5 0.00 0.49
CVS 170413P00070000 P 04/13/17 70.0 0.00 0.48
CVS 170413P00070500 P 04/13/17 70.5 0.00 0.11
CVS 170413P00071000 P 04/13/17 71.0 0.00 0.47
CVS 170413P00071500 P 04/13/17 71.5 0.00 0.38
CVS 170413P00072000 P 04/13/17 72.0 0.00 0.43
CVS 170413P00072500 P 04/13/17 72.5 0.02 0.39
CVS 170413P00073000 P 04/13/17 73.0 0.02 0.34
CVS 170413P00073500 P 04/13/17 73.5 0.02 0.16
CVS 170413P00074000 P 04/13/17 74.0 0.00 0.18
CVS 170413P00074500 P 04/13/17 74.5 0.11 0.19
CVS 170413P00075000 P 04/13/17 75.0 0.15 0.22
CVS 170413P00075500 P 04/13/17 75.5 0.19 0.29
CVS 170413P00076000 P 04/13/17 76.0 0.26 0.39
CVS 170413P00076500 P 04/13/17 76.5 0.34 0.48
CVS 170413P00077000 P 04/13/17 77.0 0.45 0.53
CVS 170413P00077500 P 04/13/17 77.5 0.59 0.70
CVS 170413P00078000 P 04/13/17 78.0 0.75 0.85
CVS 170413P00078500 P 04/13/17 78.5 0.96 1.05
CVS 170413P00079000 P 04/13/17 79.0 1.18 1.31
CVS 170413P00079500 P 04/13/17 79.5 1.50 1.62
CVS 170413P00080000 P 04/13/17 80.0 1.81 2.00
CVS 170413P00080500 P 04/13/17 80.5 2.10 2.36
CVS 170413P00081000 P 04/13/17 81.0 2.48 2.86
CVS 170413P00081500 P 04/13/17 81.5 2.93 3.65
CVS 170413P00082000 P 04/13/17 82.0 3.35 3.95
CVS 170413P00082500 P 04/13/17 82.5 3.80 4.60
CVS 170413P00083000 P 04/13/17 83.0 4.25 5.00
CVS 170413P00083500 P 04/13/17 83.5 4.65 5.65
CVS 170413P00084000 P 04/13/17 84.0 5.25 6.20
CVS 170413P00084500 P 04/13/17 84.5 5.65 6.75
CVS 170413P00085000 P 04/13/17 85.0 6.25 7.20
CVS 170413P00085500 P 04/13/17 85.5 6.75 7.70
CVS 170413P00086000 P 04/13/17 86.0 7.20 8.15
CVS 170413P00086500 P 04/13/17 86.5 7.70 8.75
CVS 170413P00087000 P 04/13/17 87.0 8.25 9.20
CVS 170413P00087500 P 04/13/17 87.5 8.75 9.80
CVS 170413P00088000 P 04/13/17 88.0 9.20 10.25
CVS 170413P00088500 P 04/13/17 88.5 9.75 10.70
CVS 170413P00089000 P 04/13/17 89.0 10.05 11.65
CVS 170413P00089500 P 04/13/17 89.5 10.65 11.95
CVS 170413P00090000 P 04/13/17 90.0 11.10 12.50
CVS 170413P00090500 P 04/13/17 90.5 11.60 13.70
CVS 170413P00100000 P 04/13/17 100.0 20.90 22.70
CVS 170413P00105000 P 04/13/17 105.0 25.85 27.75
CVS 170413P00110000 P 04/13/17 110.0 30.95 32.70
CVS 170421C00040000 C 04/21/17 40.0 37.60 38.90
CVS 170421C00045000 C 04/21/17 45.0 31.20 35.70
CVS 170421C00050000 C 04/21/17 50.0 27.90 28.90
CVS 170421C00055000 C 04/21/17 55.0 22.95 24.15
CVS 170421C00060000 C 04/21/17 60.0 17.90 18.80
CVS 170421C00065000 C 04/21/17 65.0 12.90 13.85
CVS 170421C00068000 C 04/21/17 68.0 9.90 10.80
CVS 170421C00069000 C 04/21/17 69.0 8.95 9.85
CVS 170421C00070000 C 04/21/17 70.0 8.15 8.85
CVS 170421C00070500 C 04/21/17 70.5 7.40 8.45
CVS 170421C00071000 C 04/21/17 71.0 7.00 7.90
CVS 170421C00071500 C 04/21/17 71.5 6.55 7.35
CVS 170421C00072000 C 04/21/17 72.0 6.00 6.85
CVS 170421C00072500 C 04/21/17 72.5 5.95 6.40
CVS 170421C00073000 C 04/21/17 73.0 5.50 5.70
CVS 170421C00073500 C 04/21/17 73.5 5.10 5.25
CVS 170421C00074000 C 04/21/17 74.0 4.55 4.75
CVS 170421C00074500 C 04/21/17 74.5 4.15 4.30
CVS 170421C00075000 C 04/21/17 75.0 3.70 3.90
CVS 170421C00075500 C 04/21/17 75.5 3.25 3.40
CVS 170421C00076000 C 04/21/17 76.0 2.80 2.98
CVS 170421C00076500 C 04/21/17 76.5 2.41 2.56
CVS 170421C00077000 C 04/21/17 77.0 2.04 2.15
CVS 170421C00077500 C 04/21/17 77.5 1.70 1.81
CVS 170421C00078000 C 04/21/17 78.0 1.41 1.48
CVS 170421C00078500 C 04/21/17 78.5 1.10 1.20
CVS 170421C00079000 C 04/21/17 79.0 0.88 0.96
CVS 170421C00079500 C 04/21/17 79.5 0.67 0.72
CVS 170421C00080000 C 04/21/17 80.0 0.48 0.54
CVS 170421C00080500 C 04/21/17 80.5 0.34 0.41
CVS 170421C00081000 C 04/21/17 81.0 0.24 0.30
CVS 170421C00081500 C 04/21/17 81.5 0.16 0.22
CVS 170421C00082000 C 04/21/17 82.0 0.11 0.15
CVS 170421C00082500 C 04/21/17 82.5 0.07 0.11
CVS 170421C00083000 C 04/21/17 83.0 0.04 0.07
CVS 170421C00083500 C 04/21/17 83.5 0.03 0.05
CVS 170421C00084000 C 04/21/17 84.0 0.01 0.04
CVS 170421C00084500 C 04/21/17 84.5 0.00 0.03
CVS 170421C00085000 C 04/21/17 85.0 0.01 0.03
CVS 170421C00085500 C 04/21/17 85.5 0.00 0.04
CVS 170421C00086000 C 04/21/17 86.0 0.00 0.05
CVS 170421C00086500 C 04/21/17 86.5 0.00 0.05
CVS 170421C00087000 C 04/21/17 87.0 0.00 0.05
CVS 170421C00087500 C 04/21/17 87.5 0.00 0.05
CVS 170421C00088000 C 04/21/17 88.0 0.00 0.05
CVS 170421C00089000 C 04/21/17 89.0 0.00 0.04
CVS 170421C00090000 C 04/21/17 90.0 0.00 0.04
CVS 170421C00091000 C 04/21/17 91.0 0.00 0.05
CVS 170421C00095000 C 04/21/17 95.0 0.00 0.04
CVS 170421C00100000 C 04/21/17 100.0 0.00 0.04
CVS 170421C00105000 C 04/21/17 105.0 0.00 0.05
CVS 170421C00110000 C 04/21/17 110.0 0.00 0.04
CVS 170421C00115000 C 04/21/17 115.0 0.00 0.03
CVS 170421C00120000 C 04/21/17 120.0 0.00 0.03
CVS 170421P00040000 P 04/21/17 40.0 0.00 0.04
CVS 170421P00045000 P 04/21/17 45.0 0.00 0.04
CVS 170421P00050000 P 04/21/17 50.0 0.00 0.04
CVS 170421P00055000 P 04/21/17 55.0 0.00 0.04
CVS 170421P00060000 P 04/21/17 60.0 0.00 0.05
CVS 170421P00065000 P 04/21/17 65.0 0.00 0.05
CVS 170421P00068000 P 04/21/17 68.0 0.01 0.04
CVS 170421P00069000 P 04/21/17 69.0 0.02 0.04
CVS 170421P00070000 P 04/21/17 70.0 0.03 0.06
CVS 170421P00070500 P 04/21/17 70.5 0.04 0.07
CVS 170421P00071000 P 04/21/17 71.0 0.05 0.07
CVS 170421P00071500 P 04/21/17 71.5 0.06 0.08
CVS 170421P00072000 P 04/21/17 72.0 0.07 0.10
CVS 170421P00072500 P 04/21/17 72.5 0.09 0.15
CVS 170421P00073000 P 04/21/17 73.0 0.11 0.15
CVS 170421P00073500 P 04/21/17 73.5 0.14 0.18
CVS 170421P00074000 P 04/21/17 74.0 0.18 0.22
CVS 170421P00074500 P 04/21/17 74.5 0.23 0.29
CVS 170421P00075000 P 04/21/17 75.0 0.28 0.33
CVS 170421P00075500 P 04/21/17 75.5 0.36 0.41
CVS 170421P00076000 P 04/21/17 76.0 0.46 0.53
CVS 170421P00076500 P 04/21/17 76.5 0.58 0.65
CVS 170421P00077000 P 04/21/17 77.0 0.74 0.81
CVS 170421P00077500 P 04/21/17 77.5 0.92 0.97
CVS 170421P00078000 P 04/21/17 78.0 1.13 1.19
CVS 170421P00078500 P 04/21/17 78.5 1.37 1.45
CVS 170421P00079000 P 04/21/17 79.0 1.64 1.73
CVS 170421P00079500 P 04/21/17 79.5 1.96 2.09
CVS 170421P00080000 P 04/21/17 80.0 2.32 2.47
CVS 170421P00080500 P 04/21/17 80.5 2.64 2.83
CVS 170421P00081000 P 04/21/17 81.0 3.10 3.20
CVS 170421P00081500 P 04/21/17 81.5 3.45 3.65
CVS 170421P00082000 P 04/21/17 82.0 3.95 4.10
CVS 170421P00082500 P 04/21/17 82.5 4.40 4.55
CVS 170421P00083000 P 04/21/17 83.0 4.85 5.05
CVS 170421P00083500 P 04/21/17 83.5 5.10 6.10
CVS 170421P00084000 P 04/21/17 84.0 5.75 6.55
CVS 170421P00084500 P 04/21/17 84.5 6.20 7.05
CVS 170421P00085000 P 04/21/17 85.0 6.65 7.00
CVS 170421P00085500 P 04/21/17 85.5 7.10 8.05
CVS 170421P00086000 P 04/21/17 86.0 7.60 8.60
CVS 170421P00086500 P 04/21/17 86.5 8.20 9.10
CVS 170421P00087000 P 04/21/17 87.0 8.60 9.60
CVS 170421P00087500 P 04/21/17 87.5 9.20 10.05
CVS 170421P00088000 P 04/21/17 88.0 9.60 10.60
CVS 170421P00089000 P 04/21/17 89.0 10.70 11.55
CVS 170421P00090000 P 04/21/17 90.0 11.70 12.60
CVS 170421P00091000 P 04/21/17 91.0 12.60 13.70
CVS 170421P00095000 P 04/21/17 95.0 16.65 17.55
CVS 170421P00100000 P 04/21/17 100.0 21.60 22.50
CVS 170421P00105000 P 04/21/17 105.0 26.35 27.55
CVS 170421P00110000 P 04/21/17 110.0 31.65 32.60
CVS 170421P00115000 P 04/21/17 115.0 34.95 39.20
CVS 170421P00120000 P 04/21/17 120.0 39.85 44.00
CVS 170428C00050000 C 04/28/17 50.0 27.40 29.05
CVS 170428C00055000 C 04/28/17 55.0 22.35 24.15
CVS 170428C00060000 C 04/28/17 60.0 17.50 19.00
CVS 170428C00065000 C 04/28/17 65.0 12.65 15.00
CVS 170428C00067500 C 04/28/17 67.5 10.20 11.50
CVS 170428C00068000 C 04/28/17 68.0 9.95 11.05
CVS 170428C00068500 C 04/28/17 68.5 9.45 10.60
CVS 170428C00069000 C 04/28/17 69.0 8.95 10.00
CVS 170428C00069500 C 04/28/17 69.5 8.50 9.50
CVS 170428C00070000 C 04/28/17 70.0 8.00 8.95
CVS 170428C00070500 C 04/28/17 70.5 7.40 8.55
CVS 170428C00071000 C 04/28/17 71.0 6.95 8.10
CVS 170428C00071500 C 04/28/17 71.5 6.55 7.50
CVS 170428C00072000 C 04/28/17 72.0 6.05 7.00
CVS 170428C00072500 C 04/28/17 72.5 5.55 6.55
CVS 170428C00073000 C 04/28/17 73.0 5.15 6.00
CVS 170428C00073500 C 04/28/17 73.5 4.70 5.55
CVS 170428C00074000 C 04/28/17 74.0 4.20 5.15
CVS 170428C00074500 C 04/28/17 74.5 3.75 4.55
CVS 170428C00075000 C 04/28/17 75.0 3.35 4.05
CVS 170428C00075500 C 04/28/17 75.5 2.87 3.65
CVS 170428C00076000 C 04/28/17 76.0 2.57 3.15
CVS 170428C00076500 C 04/28/17 76.5 2.46 2.79
CVS 170428C00077000 C 04/28/17 77.0 2.09 2.37
CVS 170428C00077500 C 04/28/17 77.5 1.79 2.03
CVS 170428C00078000 C 04/28/17 78.0 1.46 1.65
CVS 170428C00078500 C 04/28/17 78.5 1.14 1.38
CVS 170428C00079000 C 04/28/17 79.0 0.89 1.14
CVS 170428C00079500 C 04/28/17 79.5 0.71 0.94
CVS 170428C00080000 C 04/28/17 80.0 0.56 0.75
CVS 170428C00080500 C 04/28/17 80.5 0.41 0.60
CVS 170428C00081000 C 04/28/17 81.0 0.33 0.48
CVS 170428C00081500 C 04/28/17 81.5 0.14 0.40
CVS 170428C00082000 C 04/28/17 82.0 0.05 0.48
CVS 170428C00082500 C 04/28/17 82.5 0.02 0.48
CVS 170428C00083000 C 04/28/17 83.0 0.04 0.46
CVS 170428C00083500 C 04/28/17 83.5 0.02 0.39
CVS 170428C00084000 C 04/28/17 84.0 0.02 0.38
CVS 170428C00084500 C 04/28/17 84.5 0.01 0.41
CVS 170428C00085000 C 04/28/17 85.0 0.00 0.46
CVS 170428C00085500 C 04/28/17 85.5 0.00 0.50
CVS 170428C00086000 C 04/28/17 86.0 0.00 0.47
CVS 170428C00086500 C 04/28/17 86.5 0.00 0.50
CVS 170428C00087000 C 04/28/17 87.0 0.00 0.48
CVS 170428C00087500 C 04/28/17 87.5 0.00 0.49
CVS 170428C00088000 C 04/28/17 88.0 0.00 0.48
CVS 170428C00088500 C 04/28/17 88.5 0.00 0.48
CVS 170428C00089000 C 04/28/17 89.0 0.00 0.49
CVS 170428C00090000 C 04/28/17 90.0 0.00 0.49
CVS 170428C00091000 C 04/28/17 91.0 0.00 0.48
CVS 170428C00092000 C 04/28/17 92.0 0.00 0.49
CVS 170428C00095000 C 04/28/17 95.0 0.00 0.49
CVS 170428C00100000 C 04/28/17 100.0 0.00 0.50
CVS 170428C00105000 C 04/28/17 105.0 0.00 0.50
CVS 170428C00110000 C 04/28/17 110.0 0.00 0.49
CVS 170428C00115000 C 04/28/17 115.0 0.00 0.49
CVS 170428P00050000 P 04/28/17 50.0 0.00 0.47
CVS 170428P00055000 P 04/28/17 55.0 0.00 0.50
CVS 170428P00060000 P 04/28/17 60.0 0.00 0.49
CVS 170428P00065000 P 04/28/17 65.0 0.00 0.48
CVS 170428P00067500 P 04/28/17 67.5 0.00 0.49
CVS 170428P00068000 P 04/28/17 68.0 0.00 0.49
CVS 170428P00068500 P 04/28/17 68.5 0.00 0.43
CVS 170428P00069000 P 04/28/17 69.0 0.00 0.12
CVS 170428P00069500 P 04/28/17 69.5 0.02 0.40
CVS 170428P00070000 P 04/28/17 70.0 0.02 0.48
CVS 170428P00070500 P 04/28/17 70.5 0.02 0.37
CVS 170428P00071000 P 04/28/17 71.0 0.04 0.46
CVS 170428P00071500 P 04/28/17 71.5 0.06 0.46
CVS 170428P00072000 P 04/28/17 72.0 0.06 0.46
CVS 170428P00072500 P 04/28/17 72.5 0.07 0.48
CVS 170428P00073000 P 04/28/17 73.0 0.09 0.48
CVS 170428P00073500 P 04/28/17 73.5 0.11 0.50
CVS 170428P00074000 P 04/28/17 74.0 0.21 0.58
CVS 170428P00074500 P 04/28/17 74.5 0.30 0.48
CVS 170428P00075000 P 04/28/17 75.0 0.39 0.50
CVS 170428P00075500 P 04/28/17 75.5 0.48 0.61
CVS 170428P00076000 P 04/28/17 76.0 0.58 0.77
CVS 170428P00076500 P 04/28/17 76.5 0.70 0.87
CVS 170428P00077000 P 04/28/17 77.0 0.83 1.02
CVS 170428P00077500 P 04/28/17 77.5 1.03 1.22
CVS 170428P00078000 P 04/28/17 78.0 1.24 1.52
CVS 170428P00078500 P 04/28/17 78.5 1.48 1.74
CVS 170428P00079000 P 04/28/17 79.0 1.76 2.28
CVS 170428P00079500 P 04/28/17 79.5 2.04 2.64
CVS 170428P00080000 P 04/28/17 80.0 2.37 2.94
CVS 170428P00080500 P 04/28/17 80.5 2.71 3.40
CVS 170428P00081000 P 04/28/17 81.0 3.10 3.60
CVS 170428P00081500 P 04/28/17 81.5 3.40 4.35
CVS 170428P00082000 P 04/28/17 82.0 3.90 4.55
CVS 170428P00082500 P 04/28/17 82.5 4.20 5.20
CVS 170428P00083000 P 04/28/17 83.0 4.75 5.65
CVS 170428P00083500 P 04/28/17 83.5 5.20 6.15
CVS 170428P00084000 P 04/28/17 84.0 5.65 6.65
CVS 170428P00084500 P 04/28/17 84.5 6.15 7.15
CVS 170428P00085000 P 04/28/17 85.0 6.60 7.60
CVS 170428P00085500 P 04/28/17 85.5 7.05 8.05
CVS 170428P00086000 P 04/28/17 86.0 7.55 8.55
CVS 170428P00086500 P 04/28/17 86.5 8.10 9.10
CVS 170428P00087000 P 04/28/17 87.0 8.55 9.55
CVS 170428P00087500 P 04/28/17 87.5 9.00 10.05
CVS 170428P00088000 P 04/28/17 88.0 9.55 10.70
CVS 170428P00088500 P 04/28/17 88.5 9.90 11.60
CVS 170428P00089000 P 04/28/17 89.0 10.60 11.90
CVS 170428P00090000 P 04/28/17 90.0 11.40 13.00
CVS 170428P00091000 P 04/28/17 91.0 12.55 13.95
CVS 170428P00092000 P 04/28/17 92.0 13.50 15.00
CVS 170428P00095000 P 04/28/17 95.0 16.30 17.90
CVS 170428P00100000 P 04/28/17 100.0 21.35 23.35
CVS 170428P00105000 P 04/28/17 105.0 26.40 28.85
CVS 170428P00110000 P 04/28/17 110.0 31.30 33.90
CVS 170428P00115000 P 04/28/17 115.0 35.25 38.70
CVS 170505C00050000 C 05/05/17 50.0 27.40 29.05
CVS 170505C00055000 C 05/05/17 55.0 21.45 25.10
CVS 170505C00060000 C 05/05/17 60.0 17.50 19.00
CVS 170505C00065000 C 05/05/17 65.0 12.50 14.00
CVS 170505C00067500 C 05/05/17 67.5 10.10 11.65
CVS 170505C00068000 C 05/05/17 68.0 10.00 11.05
CVS 170505C00068500 C 05/05/17 68.5 9.45 10.50
CVS 170505C00069000 C 05/05/17 69.0 8.95 10.05
CVS 170505C00069500 C 05/05/17 69.5 8.50 9.50
CVS 170505C00070000 C 05/05/17 70.0 8.00 9.00
CVS 170505C00070500 C 05/05/17 70.5 7.55 8.50
CVS 170505C00071000 C 05/05/17 71.0 7.00 8.05
CVS 170505C00071500 C 05/05/17 71.5 6.65 7.55
CVS 170505C00072000 C 05/05/17 72.0 6.05 7.15
CVS 170505C00072500 C 05/05/17 72.5 5.60 6.60
CVS 170505C00073000 C 05/05/17 73.0 5.25 6.20
CVS 170505C00073500 C 05/05/17 73.5 4.85 5.55
CVS 170505C00074000 C 05/05/17 74.0 4.40 5.10
CVS 170505C00074500 C 05/05/17 74.5 3.95 4.75
CVS 170505C00075000 C 05/05/17 75.0 3.55 4.30
CVS 170505C00075500 C 05/05/17 75.5 3.35 3.95
CVS 170505C00076000 C 05/05/17 76.0 3.15 3.60
CVS 170505C00076500 C 05/05/17 76.5 2.78 3.05
CVS 170505C00077000 C 05/05/17 77.0 2.46 2.75
CVS 170505C00077500 C 05/05/17 77.5 2.14 2.42
CVS 170505C00078000 C 05/05/17 78.0 1.82 2.08
CVS 170505C00078500 C 05/05/17 78.5 1.57 1.82
CVS 170505C00079000 C 05/05/17 79.0 1.32 1.67
CVS 170505C00079500 C 05/05/17 79.5 1.10 1.43
CVS 170505C00080000 C 05/05/17 80.0 0.90 1.23
CVS 170505C00080500 C 05/05/17 80.5 0.73 1.00
CVS 170505C00081000 C 05/05/17 81.0 0.59 0.84
CVS 170505C00081500 C 05/05/17 81.5 0.47 0.79
CVS 170505C00082000 C 05/05/17 82.0 0.36 0.58
CVS 170505C00082500 C 05/05/17 82.5 0.30 0.55
CVS 170505C00083000 C 05/05/17 83.0 0.15 0.52
CVS 170505C00083500 C 05/05/17 83.5 0.08 0.47
CVS 170505C00084000 C 05/05/17 84.0 0.00 0.48
CVS 170505C00084500 C 05/05/17 84.5 0.05 0.43
CVS 170505C00085000 C 05/05/17 85.0 0.02 0.47
CVS 170505C00086000 C 05/05/17 86.0 0.00 0.48
CVS 170505C00086500 C 05/05/17 86.5 0.00 0.49
CVS 170505C00087000 C 05/05/17 87.0 0.00 0.49
CVS 170505C00088000 C 05/05/17 88.0 0.00 0.48
CVS 170505C00089000 C 05/05/17 89.0 0.00 0.48
CVS 170505C00090000 C 05/05/17 90.0 0.00 0.49
CVS 170505C00091000 C 05/05/17 91.0 0.00 0.49
CVS 170505C00092000 C 05/05/17 92.0 0.00 0.49
CVS 170505C00095000 C 05/05/17 95.0 0.00 0.49
CVS 170505C00100000 C 05/05/17 100.0 0.00 0.50
CVS 170505C00105000 C 05/05/17 105.0 0.00 0.50
CVS 170505P00050000 P 05/05/17 50.0 0.00 0.50
CVS 170505P00055000 P 05/05/17 55.0 0.00 0.49
CVS 170505P00060000 P 05/05/17 60.0 0.00 0.50
CVS 170505P00065000 P 05/05/17 65.0 0.00 0.49
CVS 170505P00067500 P 05/05/17 67.5 0.00 0.47
CVS 170505P00068000 P 05/05/17 68.0 0.00 0.49
CVS 170505P00068500 P 05/05/17 68.5 0.00 0.46
CVS 170505P00069000 P 05/05/17 69.0 0.03 0.45
CVS 170505P00069500 P 05/05/17 69.5 0.00 0.47
CVS 170505P00070000 P 05/05/17 70.0 0.03 0.45
CVS 170505P00070500 P 05/05/17 70.5 0.14 0.42
CVS 170505P00071000 P 05/05/17 71.0 0.06 0.49
CVS 170505P00071500 P 05/05/17 71.5 0.11 0.54
CVS 170505P00072000 P 05/05/17 72.0 0.16 0.60
CVS 170505P00072500 P 05/05/17 72.5 0.22 0.66
CVS 170505P00073000 P 05/05/17 73.0 0.27 0.74
CVS 170505P00073500 P 05/05/17 73.5 0.43 0.74
CVS 170505P00074000 P 05/05/17 74.0 0.54 0.78
CVS 170505P00074500 P 05/05/17 74.5 0.59 0.87
CVS 170505P00075000 P 05/05/17 75.0 0.69 1.01
CVS 170505P00075500 P 05/05/17 75.5 0.81 1.09
CVS 170505P00076000 P 05/05/17 76.0 0.88 1.27
CVS 170505P00076500 P 05/05/17 76.5 1.09 1.39
CVS 170505P00077000 P 05/05/17 77.0 1.22 1.54
CVS 170505P00077500 P 05/05/17 77.5 1.42 1.72
CVS 170505P00078000 P 05/05/17 78.0 1.65 1.94
CVS 170505P00078500 P 05/05/17 78.5 1.87 2.48
CVS 170505P00079000 P 05/05/17 79.0 2.14 2.74
CVS 170505P00079500 P 05/05/17 79.5 2.44 3.05
CVS 170505P00080000 P 05/05/17 80.0 2.75 3.15
CVS 170505P00080500 P 05/05/17 80.5 3.10 3.75
CVS 170505P00081000 P 05/05/17 81.0 3.40 4.25
CVS 170505P00081500 P 05/05/17 81.5 3.70 4.60
CVS 170505P00082000 P 05/05/17 82.0 4.15 5.00
CVS 170505P00082500 P 05/05/17 82.5 4.55 5.45
CVS 170505P00083000 P 05/05/17 83.0 5.00 5.95
CVS 170505P00083500 P 05/05/17 83.5 5.45 6.40
CVS 170505P00084000 P 05/05/17 84.0 5.90 6.90
CVS 170505P00084500 P 05/05/17 84.5 6.25 7.20
CVS 170505P00085000 P 05/05/17 85.0 6.75 7.70
CVS 170505P00086000 P 05/05/17 86.0 7.70 8.60
CVS 170505P00086500 P 05/05/17 86.5 8.15 9.15
CVS 170505P00087000 P 05/05/17 87.0 8.65 9.65
CVS 170505P00088000 P 05/05/17 88.0 9.60 10.60
CVS 170505P00089000 P 05/05/17 89.0 10.60 11.85
CVS 170505P00090000 P 05/05/17 90.0 11.60 12.90
CVS 170505P00091000 P 05/05/17 91.0 12.50 14.00
CVS 170505P00092000 P 05/05/17 92.0 13.55 14.95
CVS 170505P00095000 P 05/05/17 95.0 16.30 18.20
CVS 170505P00100000 P 05/05/17 100.0 21.35 23.90
CVS 170505P00105000 P 05/05/17 105.0 26.35 28.10
CVS 170519C00045000 C 05/19/17 45.0 31.50 34.10
CVS 170519C00050000 C 05/19/17 50.0 27.95 28.95
CVS 170519C00055000 C 05/19/17 55.0 22.90 23.80
CVS 170519C00060000 C 05/19/17 60.0 17.95 18.80
CVS 170519C00065000 C 05/19/17 65.0 12.90 13.85
CVS 170519C00070000 C 05/19/17 70.0 8.30 8.90
CVS 170519C00075000 C 05/19/17 75.0 4.10 4.30
CVS 170519C00080000 C 05/19/17 80.0 1.19 1.31
CVS 170519C00085000 C 05/19/17 85.0 0.20 0.24
CVS 170519C00090000 C 05/19/17 90.0 0.04 0.05
CVS 170519C00095000 C 05/19/17 95.0 0.00 0.03
CVS 170519C00100000 C 05/19/17 100.0 0.00 0.03
CVS 170519C00105000 C 05/19/17 105.0 0.00 0.02
CVS 170519C00110000 C 05/19/17 110.0 0.00 0.02
CVS 170519C00115000 C 05/19/17 115.0 0.00 0.02
CVS 170519C00120000 C 05/19/17 120.0 0.00 0.02
CVS 170519C00125000 C 05/19/17 125.0 0.00 0.02
CVS 170519C00130000 C 05/19/17 130.0 0.00 0.03
CVS 170519P00045000 P 05/19/17 45.0 0.00 0.02
CVS 170519P00050000 P 05/19/17 50.0 0.00 0.03
CVS 170519P00055000 P 05/19/17 55.0 0.00 0.05
CVS 170519P00060000 P 05/19/17 60.0 0.01 0.06
CVS 170519P00065000 P 05/19/17 65.0 0.08 0.10
CVS 170519P00070000 P 05/19/17 70.0 0.25 0.28
CVS 170519P00075000 P 05/19/17 75.0 0.94 0.99
CVS 170519P00080000 P 05/19/17 80.0 3.05 3.20
CVS 170519P00085000 P 05/19/17 85.0 6.85 7.45
CVS 170519P00090000 P 05/19/17 90.0 11.60 12.35
CVS 170519P00095000 P 05/19/17 95.0 16.70 17.35
CVS 170519P00100000 P 05/19/17 100.0 21.60 22.35
CVS 170519P00105000 P 05/19/17 105.0 26.65 27.55
CVS 170519P00110000 P 05/19/17 110.0 31.35 32.50
CVS 170519P00115000 P 05/19/17 115.0 34.85 38.95
CVS 170519P00120000 P 05/19/17 120.0 39.85 43.90
CVS 170519P00125000 P 05/19/17 125.0 44.85 48.95
CVS 170519P00130000 P 05/19/17 130.0 49.85 53.90
CVS 170616C00045000 C 06/16/17 45.0 32.40 34.25
CVS 170616C00050000 C 06/16/17 50.0 27.90 29.10
CVS 170616C00055000 C 06/16/17 55.0 22.90 23.80
CVS 170616C00060000 C 06/16/17 60.0 17.95 18.85
CVS 170616C00065000 C 06/16/17 65.0 12.55 13.95
CVS 170616C00070000 C 06/16/17 70.0 8.20 9.00
CVS 170616C00075000 C 06/16/17 75.0 4.45 4.60
CVS 170616C00080000 C 06/16/17 80.0 1.61 1.70
CVS 170616C00085000 C 06/16/17 85.0 0.36 0.42
CVS 170616C00090000 C 06/16/17 90.0 0.05 0.09
CVS 170616C00095000 C 06/16/17 95.0 0.00 0.04
CVS 170616C00100000 C 06/16/17 100.0 0.01 0.03
CVS 170616C00105000 C 06/16/17 105.0 0.00 0.03
CVS 170616C00110000 C 06/16/17 110.0 0.00 0.03
CVS 170616C00115000 C 06/16/17 115.0 0.00 0.03
CVS 170616C00120000 C 06/16/17 120.0 0.00 0.02
CVS 170616C00125000 C 06/16/17 125.0 0.00 0.03
CVS 170616C00130000 C 06/16/17 130.0 0.00 0.02
CVS 170616P00045000 P 06/16/17 45.0 0.00 0.04
CVS 170616P00050000 P 06/16/17 50.0 0.00 0.04
CVS 170616P00055000 P 06/16/17 55.0 0.00 0.07
CVS 170616P00060000 P 06/16/17 60.0 0.03 0.10
CVS 170616P00065000 P 06/16/17 65.0 0.13 0.21
CVS 170616P00070000 P 06/16/17 70.0 0.39 0.48
CVS 170616P00075000 P 06/16/17 75.0 1.21 1.32
CVS 170616P00080000 P 06/16/17 80.0 3.35 3.50
CVS 170616P00085000 P 06/16/17 85.0 7.00 7.55
CVS 170616P00090000 P 06/16/17 90.0 11.70 12.35
CVS 170616P00095000 P 06/16/17 95.0 16.70 17.95
CVS 170616P00100000 P 06/16/17 100.0 21.55 23.10
CVS 170616P00105000 P 06/16/17 105.0 26.65 28.10
CVS 170616P00110000 P 06/16/17 110.0 31.50 33.10
CVS 170616P00115000 P 06/16/17 115.0 36.50 38.15
CVS 170616P00120000 P 06/16/17 120.0 39.90 43.95
CVS 170616P00125000 P 06/16/17 125.0 44.95 48.95
CVS 170616P00130000 P 06/16/17 130.0 49.95 54.00
CVS 170721C00050000 C 07/21/17 50.0 27.30 28.80
CVS 170721C00055000 C 07/21/17 55.0 22.85 23.90
CVS 170721C00060000 C 07/21/17 60.0 18.00 18.85
CVS 170721C00065000 C 07/21/17 65.0 12.90 14.10
CVS 170721C00070000 C 07/21/17 70.0 8.35 9.25
CVS 170721C00075000 C 07/21/17 75.0 4.85 5.00
CVS 170721C00080000 C 07/21/17 80.0 2.00 2.10
CVS 170721C00085000 C 07/21/17 85.0 0.58 0.65
CVS 170721C00090000 C 07/21/17 90.0 0.10 0.16
CVS 170721C00095000 C 07/21/17 95.0 0.00 0.05
CVS 170721C00100000 C 07/21/17 100.0 0.00 0.05
CVS 170721C00105000 C 07/21/17 105.0 0.00 0.04
CVS 170721C00110000 C 07/21/17 110.0 0.00 0.04
CVS 170721P00050000 P 07/21/17 50.0 0.00 0.08
CVS 170721P00055000 P 07/21/17 55.0 0.03 0.13
CVS 170721P00060000 P 07/21/17 60.0 0.10 0.15
CVS 170721P00065000 P 07/21/17 65.0 0.26 0.35
CVS 170721P00070000 P 07/21/17 70.0 0.67 0.74
CVS 170721P00075000 P 07/21/17 75.0 1.73 1.82
CVS 170721P00080000 P 07/21/17 80.0 3.95 4.10
CVS 170721P00085000 P 07/21/17 85.0 7.40 8.00
CVS 170721P00090000 P 07/21/17 90.0 11.35 13.25
CVS 170721P00095000 P 07/21/17 95.0 16.40 17.85
CVS 170721P00100000 P 07/21/17 100.0 21.40 23.30
CVS 170721P00105000 P 07/21/17 105.0 25.60 28.70
CVS 170721P00110000 P 07/21/17 110.0 31.30 32.95
CVS 170818C00040000 C 08/18/17 40.0 36.30 39.25
CVS 170818C00045000 C 08/18/17 45.0 31.65 35.90
CVS 170818C00050000 C 08/18/17 50.0 27.75 28.85
CVS 170818C00055000 C 08/18/17 55.0 22.85 23.85
CVS 170818C00060000 C 08/18/17 60.0 17.95 18.95
CVS 170818C00065000 C 08/18/17 65.0 13.00 14.15
CVS 170818C00070000 C 08/18/17 70.0 8.50 9.45
CVS 170818C00075000 C 08/18/17 75.0 5.20 5.35
CVS 170818C00080000 C 08/18/17 80.0 2.40 2.55
CVS 170818C00085000 C 08/18/17 85.0 0.88 0.97
CVS 170818C00090000 C 08/18/17 90.0 0.24 0.30
CVS 170818C00095000 C 08/18/17 95.0 0.04 0.09
CVS 170818C00100000 C 08/18/17 100.0 0.00 0.05
CVS 170818C00105000 C 08/18/17 105.0 0.00 0.04
CVS 170818C00110000 C 08/18/17 110.0 0.00 0.03
CVS 170818C00115000 C 08/18/17 115.0 0.00 0.03
CVS 170818P00040000 P 08/18/17 40.0 0.00 0.05
CVS 170818P00045000 P 08/18/17 45.0 0.01 0.08
CVS 170818P00050000 P 08/18/17 50.0 0.05 0.12
CVS 170818P00055000 P 08/18/17 55.0 0.09 0.18
CVS 170818P00060000 P 08/18/17 60.0 0.21 0.29
CVS 170818P00065000 P 08/18/17 65.0 0.46 0.55
CVS 170818P00070000 P 08/18/17 70.0 0.98 1.10
CVS 170818P00075000 P 08/18/17 75.0 2.19 2.32
CVS 170818P00080000 P 08/18/17 80.0 4.45 4.60
CVS 170818P00085000 P 08/18/17 85.0 7.85 8.05
CVS 170818P00090000 P 08/18/17 90.0 12.00 12.80
CVS 170818P00095000 P 08/18/17 95.0 16.70 18.00
CVS 170818P00100000 P 08/18/17 100.0 21.65 22.80
CVS 170818P00105000 P 08/18/17 105.0 26.35 28.50
CVS 170818P00110000 P 08/18/17 110.0 31.15 33.45
CVS 170818P00115000 P 08/18/17 115.0 36.45 38.00
CVS 171117C00045000 C 11/17/17 45.0 33.00 33.95
CVS 171117C00050000 C 11/17/17 50.0 27.70 29.00
CVS 171117C00055000 C 11/17/17 55.0 23.00 24.00
CVS 171117C00060000 C 11/17/17 60.0 18.15 19.15
CVS 171117C00065000 C 11/17/17 65.0 13.60 14.35
CVS 171117C00070000 C 11/17/17 70.0 9.50 10.10
CVS 171117C00075000 C 11/17/17 75.0 6.15 6.35
CVS 171117C00080000 C 11/17/17 80.0 3.45 3.55
CVS 171117C00085000 C 11/17/17 85.0 1.66 1.76
CVS 171117C00090000 C 11/17/17 90.0 0.70 0.75
CVS 171117C00095000 C 11/17/17 95.0 0.25 0.32
CVS 171117C00100000 C 11/17/17 100.0 0.07 0.12
CVS 171117C00105000 C 11/17/17 105.0 0.01 0.05
CVS 171117C00110000 C 11/17/17 110.0 0.00 0.05
CVS 171117C00115000 C 11/17/17 115.0 0.00 0.05
CVS 171117P00045000 P 11/17/17 45.0 0.11 0.18
CVS 171117P00050000 P 11/17/17 50.0 0.19 0.30
CVS 171117P00055000 P 11/17/17 55.0 0.34 0.43
CVS 171117P00060000 P 11/17/17 60.0 0.58 0.69
CVS 171117P00065000 P 11/17/17 65.0 1.05 1.16
CVS 171117P00070000 P 11/17/17 70.0 1.85 1.97
CVS 171117P00075000 P 11/17/17 75.0 3.35 3.45
CVS 171117P00080000 P 11/17/17 80.0 5.65 5.80
CVS 171117P00085000 P 11/17/17 85.0 8.85 9.05
CVS 171117P00090000 P 11/17/17 90.0 12.70 13.30
CVS 171117P00095000 P 11/17/17 95.0 17.10 17.95
CVS 171117P00100000 P 11/17/17 100.0 21.75 23.25
CVS 171117P00105000 P 11/17/17 105.0 26.00 28.85
CVS 171117P00110000 P 11/17/17 110.0 30.80 33.80
CVS 171117P00115000 P 11/17/17 115.0 35.60 38.75
CVS 180119C00045000 C 01/19/18 45.0 32.95 34.00
CVS 180119C00050000 C 01/19/18 50.0 27.95 28.90
CVS 180119C00055000 C 01/19/18 55.0 23.00 24.05
CVS 180119C00060000 C 01/19/18 60.0 18.25 19.30
CVS 180119C00065000 C 01/19/18 65.0 13.85 14.60
CVS 180119C00070000 C 01/19/18 70.0 10.00 10.30
CVS 180119C00075000 C 01/19/18 75.0 6.65 6.80
CVS 180119C00080000 C 01/19/18 80.0 4.00 4.10
CVS 180119C00085000 C 01/19/18 85.0 2.16 2.24
CVS 180119C00090000 C 01/19/18 90.0 1.04 1.12
CVS 180119C00095000 C 01/19/18 95.0 0.39 0.52
CVS 180119C00100000 C 01/19/18 100.0 0.17 0.25
CVS 180119C00105000 C 01/19/18 105.0 0.07 0.12
CVS 180119C00110000 C 01/19/18 110.0 0.00 0.07
CVS 180119C00115000 C 01/19/18 115.0 0.00 0.05
CVS 180119C00120000 C 01/19/18 120.0 0.00 0.05
CVS 180119C00125000 C 01/19/18 125.0 0.00 0.04
CVS 180119C00130000 C 01/19/18 130.0 0.00 0.05
CVS 180119C00135000 C 01/19/18 135.0 0.00 0.05
CVS 180119C00140000 C 01/19/18 140.0 0.00 0.05
CVS 180119C00145000 C 01/19/18 145.0 0.00 0.05
CVS 180119C00150000 C 01/19/18 150.0 0.00 0.04
CVS 180119C00155000 C 01/19/18 155.0 0.00 0.04
CVS 180119P00045000 P 01/19/18 45.0 0.21 0.25
CVS 180119P00050000 P 01/19/18 50.0 0.33 0.38
CVS 180119P00055000 P 01/19/18 55.0 0.56 0.59
CVS 180119P00060000 P 01/19/18 60.0 0.91 0.95
CVS 180119P00065000 P 01/19/18 65.0 1.49 1.52
CVS 180119P00070000 P 01/19/18 70.0 2.46 2.52
CVS 180119P00075000 P 01/19/18 75.0 4.00 4.10
CVS 180119P00080000 P 01/19/18 80.0 6.30 6.45
CVS 180119P00085000 P 01/19/18 85.0 9.40 9.60
CVS 180119P00090000 P 01/19/18 90.0 13.10 13.70
CVS 180119P00095000 P 01/19/18 95.0 17.00 18.35
CVS 180119P00100000 P 01/19/18 100.0 21.65 23.20
CVS 180119P00105000 P 01/19/18 105.0 26.45 28.05
CVS 180119P00110000 P 01/19/18 110.0 31.35 32.95
CVS 180119P00115000 P 01/19/18 115.0 34.85 38.95
CVS 180119P00120000 P 01/19/18 120.0 39.60 44.40
CVS 180119P00125000 P 01/19/18 125.0 44.60 49.40
CVS 180119P00130000 P 01/19/18 130.0 49.50 54.20
CVS 180119P00135000 P 01/19/18 135.0 54.50 59.20
CVS 180119P00140000 P 01/19/18 140.0 59.50 64.20
CVS 180119P00145000 P 01/19/18 145.0 64.50 69.20
CVS 180119P00150000 P 01/19/18 150.0 69.50 74.20
CVS 180119P00155000 P 01/19/18 155.0 74.50 79.20
CVS 190118C00040000 C 01/18/19 40.0 37.85 39.10
CVS 190118C00045000 C 01/18/19 45.0 32.75 34.10
CVS 190118C00050000 C 01/18/19 50.0 27.85 29.20
CVS 190118C00055000 C 01/18/19 55.0 23.50 24.85
CVS 190118C00060000 C 01/18/19 60.0 19.05 20.35
CVS 190118C00065000 C 01/18/19 65.0 15.15 16.15
CVS 190118C00070000 C 01/18/19 70.0 11.75 12.60
CVS 190118C00075000 C 01/18/19 75.0 8.90 9.70
CVS 190118C00080000 C 01/18/19 80.0 6.45 7.05
CVS 190118C00085000 C 01/18/19 85.0 4.45 5.10
CVS 190118C00090000 C 01/18/19 90.0 2.94 3.60
CVS 190118C00095000 C 01/18/19 95.0 1.93 2.48
CVS 190118C00100000 C 01/18/19 100.0 1.23 1.66
CVS 190118C00105000 C 01/18/19 105.0 0.95 1.17
CVS 190118C00110000 C 01/18/19 110.0 0.44 1.13
CVS 190118C00115000 C 01/18/19 115.0 0.34 0.98
CVS 190118C00120000 C 01/18/19 120.0 0.05 0.82
CVS 190118C00125000 C 01/18/19 125.0 0.02 0.59
CVS 190118C00130000 C 01/18/19 130.0 0.00 0.50
CVS 190118P00040000 P 01/18/19 40.0 0.40 0.90
CVS 190118P00045000 P 01/18/19 45.0 0.69 1.00
CVS 190118P00050000 P 01/18/19 50.0 1.10 1.49
CVS 190118P00055000 P 01/18/19 55.0 1.75 1.90
CVS 190118P00060000 P 01/18/19 60.0 2.48 2.80
CVS 190118P00065000 P 01/18/19 65.0 3.50 3.90
CVS 190118P00070000 P 01/18/19 70.0 5.00 5.45
CVS 190118P00075000 P 01/18/19 75.0 6.80 7.40
CVS 190118P00080000 P 01/18/19 80.0 9.15 10.25
CVS 190118P00085000 P 01/18/19 85.0 12.25 13.15
CVS 190118P00090000 P 01/18/19 90.0 15.30 16.70
CVS 190118P00095000 P 01/18/19 95.0 19.40 20.20
CVS 190118P00100000 P 01/18/19 100.0 23.35 24.65
CVS 190118P00105000 P 01/18/19 105.0 27.30 29.05
CVS 190118P00110000 P 01/18/19 110.0 31.35 33.65
CVS 190118P00115000 P 01/18/19 115.0 36.30 38.35
CVS 190118P00120000 P 01/18/19 120.0 40.00 44.40
CVS 190118P00125000 P 01/18/19 125.0 44.50 49.35
CVS 190118P00130000 P 01/18/19 130.0 49.50 54.20

OPRA data is delayed 15 minutes.