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 (2016-06-17)Premium Content

Cvs Health Corporation (CVS)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 160902C00060000 C 09/02/16 60.0 31.10 34.20
CVS 160902C00065000 C 09/02/16 65.0 25.60 30.15
CVS 160902C00070000 C 09/02/16 70.0 20.65 25.15
CVS 160902C00075000 C 09/02/16 75.0 15.65 20.10
CVS 160902C00080000 C 09/02/16 80.0 11.45 13.55
CVS 160902C00081000 C 09/02/16 81.0 10.50 14.20
CVS 160902C00082000 C 09/02/16 82.0 8.60 13.20
CVS 160902C00083000 C 09/02/16 83.0 7.65 10.60
CVS 160902C00084000 C 09/02/16 84.0 6.65 9.40
CVS 160902C00085000 C 09/02/16 85.0 6.45 8.55
CVS 160902C00085500 C 09/02/16 85.5 5.40 9.90
CVS 160902C00086000 C 09/02/16 86.0 6.20 7.60
CVS 160902C00086500 C 09/02/16 86.5 6.00 6.95
CVS 160902C00087000 C 09/02/16 87.0 5.85 6.20
CVS 160902C00087500 C 09/02/16 87.5 5.00 5.85
CVS 160902C00088000 C 09/02/16 88.0 4.65 5.30
CVS 160902C00088500 C 09/02/16 88.5 4.30 4.75
CVS 160902C00089000 C 09/02/16 89.0 3.70 4.30
CVS 160902C00089500 C 09/02/16 89.5 3.30 3.75
CVS 160902C00090000 C 09/02/16 90.0 3.00 3.25
CVS 160902C00090500 C 09/02/16 90.5 2.63 2.77
CVS 160902C00091000 C 09/02/16 91.0 2.17 2.26
CVS 160902C00091500 C 09/02/16 91.5 1.75 1.81
CVS 160902C00092000 C 09/02/16 92.0 1.34 1.40
CVS 160902C00092500 C 09/02/16 92.5 0.98 1.04
CVS 160902C00093000 C 09/02/16 93.0 0.67 0.73
CVS 160902C00093500 C 09/02/16 93.5 0.43 0.49
CVS 160902C00094000 C 09/02/16 94.0 0.25 0.30
CVS 160902C00094500 C 09/02/16 94.5 0.13 0.17
CVS 160902C00095000 C 09/02/16 95.0 0.06 0.11
CVS 160902C00095500 C 09/02/16 95.5 0.03 0.07
CVS 160902C00096000 C 09/02/16 96.0 0.01 0.06
CVS 160902C00096500 C 09/02/16 96.5 0.00 0.27
CVS 160902C00097000 C 09/02/16 97.0 0.00 0.05
CVS 160902C00097500 C 09/02/16 97.5 0.00 0.11
CVS 160902C00098000 C 09/02/16 98.0 0.00 0.30
CVS 160902C00098500 C 09/02/16 98.5 0.00 0.40
CVS 160902C00099000 C 09/02/16 99.0 0.00 0.30
CVS 160902C00099500 C 09/02/16 99.5 0.00 0.06
CVS 160902C00100000 C 09/02/16 100.0 0.00 0.05
CVS 160902C00101000 C 09/02/16 101.0 0.00 0.40
CVS 160902C00102000 C 09/02/16 102.0 0.00 0.40
CVS 160902C00103000 C 09/02/16 103.0 0.00 0.50
CVS 160902C00104000 C 09/02/16 104.0 0.00 0.50
CVS 160902C00105000 C 09/02/16 105.0 0.00 0.28
CVS 160902C00106000 C 09/02/16 106.0 0.00 0.45
CVS 160902C00107000 C 09/02/16 107.0 0.00 0.45
CVS 160902C00108000 C 09/02/16 108.0 0.00 0.45
CVS 160902C00109000 C 09/02/16 109.0 0.00 0.45
CVS 160902C00110000 C 09/02/16 110.0 0.00 0.25
CVS 160902C00111000 C 09/02/16 111.0 0.00 0.45
CVS 160902C00112000 C 09/02/16 112.0 0.00 0.50
CVS 160902C00115000 C 09/02/16 115.0 0.00 0.17
CVS 160902C00120000 C 09/02/16 120.0 0.00 0.17
CVS 160902C00125000 C 09/02/16 125.0 0.00 0.17
CVS 160902C00130000 C 09/02/16 130.0 0.00 0.17
CVS 160902P00060000 P 09/02/16 60.0 0.00 0.17
CVS 160902P00065000 P 09/02/16 65.0 0.00 0.48
CVS 160902P00070000 P 09/02/16 70.0 0.00 0.49
CVS 160902P00075000 P 09/02/16 75.0 0.00 0.30
CVS 160902P00080000 P 09/02/16 80.0 0.00 0.03
CVS 160902P00081000 P 09/02/16 81.0 0.00 0.18
CVS 160902P00082000 P 09/02/16 82.0 0.00 0.18
CVS 160902P00083000 P 09/02/16 83.0 0.00 0.18
CVS 160902P00084000 P 09/02/16 84.0 0.00 0.19
CVS 160902P00085000 P 09/02/16 85.0 0.00 0.19
CVS 160902P00085500 P 09/02/16 85.5 0.00 0.48
CVS 160902P00086000 P 09/02/16 86.0 0.00 0.19
CVS 160902P00086500 P 09/02/16 86.5 0.00 0.50
CVS 160902P00087000 P 09/02/16 87.0 0.00 0.21
CVS 160902P00087500 P 09/02/16 87.5 0.00 0.50
CVS 160902P00088000 P 09/02/16 88.0 0.01 0.12
CVS 160902P00088500 P 09/02/16 88.5 0.01 0.19
CVS 160902P00089000 P 09/02/16 89.0 0.02 0.18
CVS 160902P00089500 P 09/02/16 89.5 0.03 0.11
CVS 160902P00090000 P 09/02/16 90.0 0.04 0.11
CVS 160902P00090500 P 09/02/16 90.5 0.08 0.12
CVS 160902P00091000 P 09/02/16 91.0 0.12 0.17
CVS 160902P00091500 P 09/02/16 91.5 0.17 0.22
CVS 160902P00092000 P 09/02/16 92.0 0.26 0.31
CVS 160902P00092500 P 09/02/16 92.5 0.40 0.45
CVS 160902P00093000 P 09/02/16 93.0 0.59 0.64
CVS 160902P00093500 P 09/02/16 93.5 0.85 0.90
CVS 160902P00094000 P 09/02/16 94.0 1.17 1.22
CVS 160902P00094500 P 09/02/16 94.5 1.54 1.61
CVS 160902P00095000 P 09/02/16 95.0 1.91 2.08
CVS 160902P00095500 P 09/02/16 95.5 2.39 2.51
CVS 160902P00096000 P 09/02/16 96.0 2.87 3.05
CVS 160902P00096500 P 09/02/16 96.5 3.35 3.55
CVS 160902P00097000 P 09/02/16 97.0 3.85 4.05
CVS 160902P00097500 P 09/02/16 97.5 4.30 4.65
CVS 160902P00098000 P 09/02/16 98.0 4.70 5.15
CVS 160902P00098500 P 09/02/16 98.5 5.15 5.65
CVS 160902P00099000 P 09/02/16 99.0 5.70 6.15
CVS 160902P00099500 P 09/02/16 99.5 6.30 6.65
CVS 160902P00100000 P 09/02/16 100.0 6.65 7.05
CVS 160902P00101000 P 09/02/16 101.0 6.45 8.10
CVS 160902P00102000 P 09/02/16 102.0 6.60 9.50
CVS 160902P00103000 P 09/02/16 103.0 7.65 12.10
CVS 160902P00104000 P 09/02/16 104.0 9.50 11.35
CVS 160902P00105000 P 09/02/16 105.0 11.10 12.25
CVS 160902P00106000 P 09/02/16 106.0 11.05 13.40
CVS 160902P00107000 P 09/02/16 107.0 11.60 16.15
CVS 160902P00108000 P 09/02/16 108.0 12.60 17.15
CVS 160902P00109000 P 09/02/16 109.0 13.60 18.05
CVS 160902P00110000 P 09/02/16 110.0 15.10 18.50
CVS 160902P00111000 P 09/02/16 111.0 16.10 20.40
CVS 160902P00112000 P 09/02/16 112.0 16.60 21.15
CVS 160902P00115000 P 09/02/16 115.0 19.60 24.20
CVS 160902P00120000 P 09/02/16 120.0 24.80 27.40
CVS 160902P00125000 P 09/02/16 125.0 29.85 32.40
CVS 160902P00130000 P 09/02/16 130.0 34.90 38.40
CVS 160909C00060000 C 09/09/16 60.0 31.00 34.60
CVS 160909C00065000 C 09/09/16 65.0 25.65 29.95
CVS 160909C00070000 C 09/09/16 70.0 20.65 25.20
CVS 160909C00075000 C 09/09/16 75.0 15.50 20.20
CVS 160909C00080000 C 09/09/16 80.0 10.60 14.90
CVS 160909C00081000 C 09/09/16 81.0 9.65 12.50
CVS 160909C00082000 C 09/09/16 82.0 8.70 13.05
CVS 160909C00083000 C 09/09/16 83.0 8.45 10.30
CVS 160909C00084000 C 09/09/16 84.0 7.25 9.30
CVS 160909C00085000 C 09/09/16 85.0 6.50 8.25
CVS 160909C00085500 C 09/09/16 85.5 6.95 7.90
CVS 160909C00086000 C 09/09/16 86.0 6.55 7.35
CVS 160909C00086500 C 09/09/16 86.5 5.90 6.90
CVS 160909C00087000 C 09/09/16 87.0 5.75 6.30
CVS 160909C00087500 C 09/09/16 87.5 5.30 5.85
CVS 160909C00088000 C 09/09/16 88.0 4.85 5.30
CVS 160909C00088500 C 09/09/16 88.5 4.20 5.00
CVS 160909C00089000 C 09/09/16 89.0 3.85 4.40
CVS 160909C00089500 C 09/09/16 89.5 3.35 3.90
CVS 160909C00090000 C 09/09/16 90.0 3.05 3.40
CVS 160909C00090500 C 09/09/16 90.5 2.82 2.93
CVS 160909C00091000 C 09/09/16 91.0 2.40 2.47
CVS 160909C00091500 C 09/09/16 91.5 2.00 2.07
CVS 160909C00092000 C 09/09/16 92.0 1.63 1.69
CVS 160909C00092500 C 09/09/16 92.5 1.30 1.35
CVS 160909C00093000 C 09/09/16 93.0 1.00 1.05
CVS 160909C00093500 C 09/09/16 93.5 0.75 0.80
CVS 160909C00094000 C 09/09/16 94.0 0.55 0.58
CVS 160909C00094500 C 09/09/16 94.5 0.37 0.42
CVS 160909C00095000 C 09/09/16 95.0 0.23 0.32
CVS 160909C00095500 C 09/09/16 95.5 0.14 0.20
CVS 160909C00096000 C 09/09/16 96.0 0.09 0.14
CVS 160909C00096500 C 09/09/16 96.5 0.04 0.10
CVS 160909C00097000 C 09/09/16 97.0 0.02 0.09
CVS 160909C00097500 C 09/09/16 97.5 0.02 0.06
CVS 160909C00098000 C 09/09/16 98.0 0.00 0.13
CVS 160909C00098500 C 09/09/16 98.5 0.00 0.12
CVS 160909C00099000 C 09/09/16 99.0 0.00 0.06
CVS 160909C00099500 C 09/09/16 99.5 0.00 0.16
CVS 160909C00100000 C 09/09/16 100.0 0.00 0.05
CVS 160909C00101000 C 09/09/16 101.0 0.00 0.05
CVS 160909C00102000 C 09/09/16 102.0 0.00 0.10
CVS 160909C00103000 C 09/09/16 103.0 0.00 0.02
CVS 160909C00104000 C 09/09/16 104.0 0.00 0.10
CVS 160909C00105000 C 09/09/16 105.0 0.00 0.13
CVS 160909C00106000 C 09/09/16 106.0 0.00 0.05
CVS 160909C00107000 C 09/09/16 107.0 0.00 0.40
CVS 160909C00108000 C 09/09/16 108.0 0.00 0.40
CVS 160909C00109000 C 09/09/16 109.0 0.00 0.40
CVS 160909C00110000 C 09/09/16 110.0 0.00 0.13
CVS 160909C00115000 C 09/09/16 115.0 0.00 0.17
CVS 160909C00120000 C 09/09/16 120.0 0.00 0.17
CVS 160909C00125000 C 09/09/16 125.0 0.00 0.17
CVS 160909C00130000 C 09/09/16 130.0 0.00 0.17
CVS 160909P00060000 P 09/09/16 60.0 0.00 0.48
CVS 160909P00065000 P 09/09/16 65.0 0.00 0.18
CVS 160909P00070000 P 09/09/16 70.0 0.00 0.18
CVS 160909P00075000 P 09/09/16 75.0 0.00 0.18
CVS 160909P00080000 P 09/09/16 80.0 0.00 0.19
CVS 160909P00081000 P 09/09/16 81.0 0.00 0.20
CVS 160909P00082000 P 09/09/16 82.0 0.00 0.20
CVS 160909P00083000 P 09/09/16 83.0 0.00 0.05
CVS 160909P00084000 P 09/09/16 84.0 0.00 0.21
CVS 160909P00085000 P 09/09/16 85.0 0.01 0.48
CVS 160909P00085500 P 09/09/16 85.5 0.01 0.23
CVS 160909P00086000 P 09/09/16 86.0 0.01 0.23
CVS 160909P00086500 P 09/09/16 86.5 0.03 0.22
CVS 160909P00087000 P 09/09/16 87.0 0.04 0.22
CVS 160909P00087500 P 09/09/16 87.5 0.05 0.13
CVS 160909P00088000 P 09/09/16 88.0 0.07 0.12
CVS 160909P00088500 P 09/09/16 88.5 0.08 0.14
CVS 160909P00089000 P 09/09/16 89.0 0.11 0.17
CVS 160909P00089500 P 09/09/16 89.5 0.14 0.20
CVS 160909P00090000 P 09/09/16 90.0 0.20 0.24
CVS 160909P00090500 P 09/09/16 90.5 0.25 0.30
CVS 160909P00091000 P 09/09/16 91.0 0.32 0.39
CVS 160909P00091500 P 09/09/16 91.5 0.42 0.47
CVS 160909P00092000 P 09/09/16 92.0 0.56 0.60
CVS 160909P00092500 P 09/09/16 92.5 0.72 0.76
CVS 160909P00093000 P 09/09/16 93.0 0.91 0.96
CVS 160909P00093500 P 09/09/16 93.5 1.16 1.20
CVS 160909P00094000 P 09/09/16 94.0 1.43 1.50
CVS 160909P00094500 P 09/09/16 94.5 1.78 1.83
CVS 160909P00095000 P 09/09/16 95.0 2.13 2.24
CVS 160909P00095500 P 09/09/16 95.5 2.51 2.64
CVS 160909P00096000 P 09/09/16 96.0 2.98 3.15
CVS 160909P00096500 P 09/09/16 96.5 3.40 3.60
CVS 160909P00097000 P 09/09/16 97.0 3.85 4.10
CVS 160909P00097500 P 09/09/16 97.5 4.35 4.70
CVS 160909P00098000 P 09/09/16 98.0 4.85 5.20
CVS 160909P00098500 P 09/09/16 98.5 5.35 5.55
CVS 160909P00099000 P 09/09/16 99.0 5.75 6.10
CVS 160909P00099500 P 09/09/16 99.5 6.20 6.55
CVS 160909P00100000 P 09/09/16 100.0 6.80 7.05
CVS 160909P00101000 P 09/09/16 101.0 5.60 9.30
CVS 160909P00102000 P 09/09/16 102.0 8.20 9.15
CVS 160909P00103000 P 09/09/16 103.0 9.25 10.65
CVS 160909P00104000 P 09/09/16 104.0 8.60 12.45
CVS 160909P00105000 P 09/09/16 105.0 10.35 12.70
CVS 160909P00106000 P 09/09/16 106.0 11.80 14.40
CVS 160909P00107000 P 09/09/16 107.0 11.85 16.15
CVS 160909P00108000 P 09/09/16 108.0 12.80 16.95
CVS 160909P00109000 P 09/09/16 109.0 13.60 18.10
CVS 160909P00110000 P 09/09/16 110.0 15.05 17.25
CVS 160909P00115000 P 09/09/16 115.0 19.90 24.00
CVS 160909P00120000 P 09/09/16 120.0 24.85 27.65
CVS 160909P00125000 P 09/09/16 125.0 29.60 34.35
CVS 160909P00130000 P 09/09/16 130.0 34.90 37.55
CVS 160916C00050000 C 09/16/16 50.0 40.65 43.40
CVS 160916C00055000 C 09/16/16 55.0 35.65 38.40
CVS 160916C00060000 C 09/16/16 60.0 30.90 34.15
CVS 160916C00065000 C 09/16/16 65.0 25.65 29.80
CVS 160916C00070000 C 09/16/16 70.0 20.65 24.60
CVS 160916C00075000 C 09/16/16 75.0 17.30 18.20
CVS 160916C00080000 C 09/16/16 80.0 12.40 13.25
CVS 160916C00082000 C 09/16/16 82.0 10.35 11.30
CVS 160916C00083000 C 09/16/16 83.0 9.35 10.30
CVS 160916C00084000 C 09/16/16 84.0 8.35 9.40
CVS 160916C00085000 C 09/16/16 85.0 7.50 8.30
CVS 160916C00085500 C 09/16/16 85.5 7.45 7.80
CVS 160916C00086000 C 09/16/16 86.0 6.95 7.30
CVS 160916C00086500 C 09/16/16 86.5 6.50 6.80
CVS 160916C00087000 C 09/16/16 87.0 5.95 6.35
CVS 160916C00087500 C 09/16/16 87.5 5.50 5.85
CVS 160916C00088000 C 09/16/16 88.0 5.00 5.40
CVS 160916C00088500 C 09/16/16 88.5 4.45 4.90
CVS 160916C00089000 C 09/16/16 89.0 4.00 4.50
CVS 160916C00089500 C 09/16/16 89.5 3.75 4.00
CVS 160916C00090000 C 09/16/16 90.0 3.45 3.55
CVS 160916C00090500 C 09/16/16 90.5 3.00 3.15
CVS 160916C00091000 C 09/16/16 91.0 2.64 2.71
CVS 160916C00091500 C 09/16/16 91.5 2.26 2.33
CVS 160916C00092000 C 09/16/16 92.0 1.91 1.97
CVS 160916C00092500 C 09/16/16 92.5 1.59 1.64
CVS 160916C00093000 C 09/16/16 93.0 1.31 1.34
CVS 160916C00093500 C 09/16/16 93.5 1.05 1.08
CVS 160916C00094000 C 09/16/16 94.0 0.81 0.85
CVS 160916C00094500 C 09/16/16 94.5 0.62 0.65
CVS 160916C00095000 C 09/16/16 95.0 0.46 0.49
CVS 160916C00095500 C 09/16/16 95.5 0.32 0.36
CVS 160916C00096000 C 09/16/16 96.0 0.23 0.28
CVS 160916C00096500 C 09/16/16 96.5 0.16 0.19
CVS 160916C00097000 C 09/16/16 97.0 0.11 0.14
CVS 160916C00097500 C 09/16/16 97.5 0.06 0.10
CVS 160916C00098000 C 09/16/16 98.0 0.04 0.08
CVS 160916C00098500 C 09/16/16 98.5 0.03 0.06
CVS 160916C00099000 C 09/16/16 99.0 0.00 0.08
CVS 160916C00099500 C 09/16/16 99.5 0.00 0.04
CVS 160916C00100000 C 09/16/16 100.0 0.02 0.03
CVS 160916C00101000 C 09/16/16 101.0 0.00 0.03
CVS 160916C00102000 C 09/16/16 102.0 0.00 0.05
CVS 160916C00103000 C 09/16/16 103.0 0.00 0.05
CVS 160916C00104000 C 09/16/16 104.0 0.00 0.05
CVS 160916C00105000 C 09/16/16 105.0 0.00 0.05
CVS 160916C00106000 C 09/16/16 106.0 0.00 0.05
CVS 160916C00107000 C 09/16/16 107.0 0.00 0.05
CVS 160916C00108000 C 09/16/16 108.0 0.00 0.05
CVS 160916C00109000 C 09/16/16 109.0 0.00 0.05
CVS 160916C00110000 C 09/16/16 110.0 0.00 0.05
CVS 160916C00111000 C 09/16/16 111.0 0.00 0.05
CVS 160916C00112000 C 09/16/16 112.0 0.00 0.50
CVS 160916C00113000 C 09/16/16 113.0 0.00 0.50
CVS 160916C00114000 C 09/16/16 114.0 0.00 0.50
CVS 160916C00115000 C 09/16/16 115.0 0.00 0.50
CVS 160916C00116000 C 09/16/16 116.0 0.00 0.50
CVS 160916C00117000 C 09/16/16 117.0 0.00 0.50
CVS 160916C00118000 C 09/16/16 118.0 0.00 0.50
CVS 160916C00119000 C 09/16/16 119.0 0.00 0.50
CVS 160916C00120000 C 09/16/16 120.0 0.00 0.50
CVS 160916C00125000 C 09/16/16 125.0 0.00 0.50
CVS 160916C00130000 C 09/16/16 130.0 0.00 0.50
CVS 160916C00135000 C 09/16/16 135.0 0.00 0.50
CVS 160916C00140000 C 09/16/16 140.0 0.00 0.50
CVS 160916C00145000 C 09/16/16 145.0 0.00 0.50
CVS 160916P00050000 P 09/16/16 50.0 0.00 0.50
CVS 160916P00055000 P 09/16/16 55.0 0.00 0.36
CVS 160916P00060000 P 09/16/16 60.0 0.00 0.20
CVS 160916P00065000 P 09/16/16 65.0 0.00 0.05
CVS 160916P00070000 P 09/16/16 70.0 0.00 0.18
CVS 160916P00075000 P 09/16/16 75.0 0.00 0.30
CVS 160916P00080000 P 09/16/16 80.0 0.00 0.50
CVS 160916P00082000 P 09/16/16 82.0 0.00 0.50
CVS 160916P00083000 P 09/16/16 83.0 0.01 0.12
CVS 160916P00084000 P 09/16/16 84.0 0.01 0.50
CVS 160916P00085000 P 09/16/16 85.0 0.04 0.25
CVS 160916P00085500 P 09/16/16 85.5 0.05 0.26
CVS 160916P00086000 P 09/16/16 86.0 0.09 0.29
CVS 160916P00086500 P 09/16/16 86.5 0.10 0.22
CVS 160916P00087000 P 09/16/16 87.0 0.12 0.18
CVS 160916P00087500 P 09/16/16 87.5 0.15 0.19
CVS 160916P00088000 P 09/16/16 88.0 0.18 0.22
CVS 160916P00088500 P 09/16/16 88.5 0.23 0.25
CVS 160916P00089000 P 09/16/16 89.0 0.26 0.30
CVS 160916P00089500 P 09/16/16 89.5 0.32 0.36
CVS 160916P00090000 P 09/16/16 90.0 0.39 0.42
CVS 160916P00090500 P 09/16/16 90.5 0.48 0.50
CVS 160916P00091000 P 09/16/16 91.0 0.56 0.59
CVS 160916P00091500 P 09/16/16 91.5 0.69 0.71
CVS 160916P00092000 P 09/16/16 92.0 0.83 0.86
CVS 160916P00092500 P 09/16/16 92.5 1.00 1.04
CVS 160916P00093000 P 09/16/16 93.0 1.21 1.24
CVS 160916P00093500 P 09/16/16 93.5 1.44 1.47
CVS 160916P00094000 P 09/16/16 94.0 1.71 1.74
CVS 160916P00094500 P 09/16/16 94.5 2.02 2.05
CVS 160916P00095000 P 09/16/16 95.0 2.36 2.40
CVS 160916P00095500 P 09/16/16 95.5 2.74 2.78
CVS 160916P00096000 P 09/16/16 96.0 3.05 3.25
CVS 160916P00096500 P 09/16/16 96.5 3.50 3.65
CVS 160916P00097000 P 09/16/16 97.0 3.95 4.25
CVS 160916P00097500 P 09/16/16 97.5 4.40 4.70
CVS 160916P00098000 P 09/16/16 98.0 4.85 5.20
CVS 160916P00098500 P 09/16/16 98.5 5.35 5.70
CVS 160916P00099000 P 09/16/16 99.0 5.85 6.20
CVS 160916P00099500 P 09/16/16 99.5 6.35 6.65
CVS 160916P00100000 P 09/16/16 100.0 6.85 7.15
CVS 160916P00101000 P 09/16/16 101.0 7.25 8.45
CVS 160916P00102000 P 09/16/16 102.0 8.40 9.45
CVS 160916P00103000 P 09/16/16 103.0 9.35 10.85
CVS 160916P00104000 P 09/16/16 104.0 10.30 11.65
CVS 160916P00105000 P 09/16/16 105.0 11.30 12.65
CVS 160916P00106000 P 09/16/16 106.0 12.30 13.50
CVS 160916P00107000 P 09/16/16 107.0 13.30 14.45
CVS 160916P00108000 P 09/16/16 108.0 12.85 15.70
CVS 160916P00109000 P 09/16/16 109.0 14.05 17.20
CVS 160916P00110000 P 09/16/16 110.0 15.30 18.10
CVS 160916P00111000 P 09/16/16 111.0 15.85 19.20
CVS 160916P00112000 P 09/16/16 112.0 16.85 20.40
CVS 160916P00113000 P 09/16/16 113.0 17.85 20.65
CVS 160916P00114000 P 09/16/16 114.0 18.80 22.15
CVS 160916P00115000 P 09/16/16 115.0 20.10 23.25
CVS 160916P00116000 P 09/16/16 116.0 20.85 23.85
CVS 160916P00117000 P 09/16/16 117.0 21.90 26.05
CVS 160916P00118000 P 09/16/16 118.0 23.00 26.35
CVS 160916P00119000 P 09/16/16 119.0 23.85 27.15
CVS 160916P00120000 P 09/16/16 120.0 24.85 27.80
CVS 160916P00125000 P 09/16/16 125.0 30.00 32.80
CVS 160916P00130000 P 09/16/16 130.0 34.80 39.00
CVS 160916P00135000 P 09/16/16 135.0 39.80 44.05
CVS 160916P00140000 P 09/16/16 140.0 44.80 49.05
CVS 160916P00145000 P 09/16/16 145.0 49.80 54.05
CVS 160923C00060000 C 09/23/16 60.0 31.15 34.15
CVS 160923C00065000 C 09/23/16 65.0 25.65 30.10
CVS 160923C00070000 C 09/23/16 70.0 20.50 24.95
CVS 160923C00075000 C 09/23/16 75.0 16.15 18.60
CVS 160923C00080000 C 09/23/16 80.0 11.85 13.80
CVS 160923C00085000 C 09/23/16 85.0 7.45 8.35
CVS 160923C00085500 C 09/23/16 85.5 7.40 7.85
CVS 160923C00086000 C 09/23/16 86.0 6.90 7.40
CVS 160923C00086500 C 09/23/16 86.5 6.15 7.05
CVS 160923C00087000 C 09/23/16 87.0 6.05 6.45
CVS 160923C00087500 C 09/23/16 87.5 5.60 5.95
CVS 160923C00088000 C 09/23/16 88.0 5.05 5.50
CVS 160923C00088500 C 09/23/16 88.5 4.60 5.05
CVS 160923C00089000 C 09/23/16 89.0 4.40 4.60
CVS 160923C00089500 C 09/23/16 89.5 4.00 4.20
CVS 160923C00090000 C 09/23/16 90.0 3.60 3.80
CVS 160923C00090500 C 09/23/16 90.5 3.20 3.35
CVS 160923C00091000 C 09/23/16 91.0 2.86 2.95
CVS 160923C00091500 C 09/23/16 91.5 2.51 2.58
CVS 160923C00092000 C 09/23/16 92.0 2.16 2.23
CVS 160923C00092500 C 09/23/16 92.5 1.85 1.91
CVS 160923C00093000 C 09/23/16 93.0 1.56 1.62
CVS 160923C00093500 C 09/23/16 93.5 1.29 1.35
CVS 160923C00094000 C 09/23/16 94.0 1.06 1.11
CVS 160923C00094500 C 09/23/16 94.5 0.85 0.91
CVS 160923C00095000 C 09/23/16 95.0 0.68 0.72
CVS 160923C00095500 C 09/23/16 95.5 0.53 0.58
CVS 160923C00096000 C 09/23/16 96.0 0.39 0.43
CVS 160923C00096500 C 09/23/16 96.5 0.28 0.33
CVS 160923C00097000 C 09/23/16 97.0 0.20 0.26
CVS 160923C00097500 C 09/23/16 97.5 0.14 0.19
CVS 160923C00098000 C 09/23/16 98.0 0.09 0.14
CVS 160923C00098500 C 09/23/16 98.5 0.06 0.13
CVS 160923C00099000 C 09/23/16 99.0 0.03 0.09
CVS 160923C00099500 C 09/23/16 99.5 0.03 0.07
CVS 160923C00100000 C 09/23/16 100.0 0.00 0.08
CVS 160923C00101000 C 09/23/16 101.0 0.00 0.09
CVS 160923C00102000 C 09/23/16 102.0 0.00 0.08
CVS 160923C00103000 C 09/23/16 103.0 0.00 0.20
CVS 160923C00104000 C 09/23/16 104.0 0.00 0.05
CVS 160923C00105000 C 09/23/16 105.0 0.00 0.05
CVS 160923C00106000 C 09/23/16 106.0 0.00 0.26
CVS 160923C00107000 C 09/23/16 107.0 0.00 0.05
CVS 160923C00108000 C 09/23/16 108.0 0.00 0.05
CVS 160923C00109000 C 09/23/16 109.0 0.00 0.05
CVS 160923C00110000 C 09/23/16 110.0 0.00 0.05
CVS 160923C00115000 C 09/23/16 115.0 0.00 0.18
CVS 160923C00120000 C 09/23/16 120.0 0.00 0.18
CVS 160923C00125000 C 09/23/16 125.0 0.00 0.18
CVS 160923C00130000 C 09/23/16 130.0 0.00 0.17
CVS 160923P00060000 P 09/23/16 60.0 0.00 0.18
CVS 160923P00065000 P 09/23/16 65.0 0.00 0.18
CVS 160923P00070000 P 09/23/16 70.0 0.00 0.19
CVS 160923P00075000 P 09/23/16 75.0 0.00 0.06
CVS 160923P00080000 P 09/23/16 80.0 0.01 0.50
CVS 160923P00085000 P 09/23/16 85.0 0.12 0.27
CVS 160923P00085500 P 09/23/16 85.5 0.13 0.18
CVS 160923P00086000 P 09/23/16 86.0 0.15 0.20
CVS 160923P00086500 P 09/23/16 86.5 0.18 0.23
CVS 160923P00087000 P 09/23/16 87.0 0.21 0.26
CVS 160923P00087500 P 09/23/16 87.5 0.25 0.30
CVS 160923P00088000 P 09/23/16 88.0 0.29 0.34
CVS 160923P00088500 P 09/23/16 88.5 0.34 0.39
CVS 160923P00089000 P 09/23/16 89.0 0.40 0.45
CVS 160923P00089500 P 09/23/16 89.5 0.47 0.52
CVS 160923P00090000 P 09/23/16 90.0 0.56 0.61
CVS 160923P00090500 P 09/23/16 90.5 0.66 0.70
CVS 160923P00091000 P 09/23/16 91.0 0.77 0.82
CVS 160923P00091500 P 09/23/16 91.5 0.91 0.95
CVS 160923P00092000 P 09/23/16 92.0 1.06 1.11
CVS 160923P00092500 P 09/23/16 92.5 1.25 1.29
CVS 160923P00093000 P 09/23/16 93.0 1.45 1.50
CVS 160923P00093500 P 09/23/16 93.5 1.69 1.73
CVS 160923P00094000 P 09/23/16 94.0 1.94 1.99
CVS 160923P00094500 P 09/23/16 94.5 2.22 2.31
CVS 160923P00095000 P 09/23/16 95.0 2.54 2.61
CVS 160923P00095500 P 09/23/16 95.5 2.89 3.05
CVS 160923P00096000 P 09/23/16 96.0 3.20 3.35
CVS 160923P00096500 P 09/23/16 96.5 3.60 3.75
CVS 160923P00097000 P 09/23/16 97.0 4.05 4.20
CVS 160923P00097500 P 09/23/16 97.5 4.45 4.85
CVS 160923P00098000 P 09/23/16 98.0 4.90 5.25
CVS 160923P00098500 P 09/23/16 98.5 5.40 5.60
CVS 160923P00099000 P 09/23/16 99.0 5.85 6.30
CVS 160923P00099500 P 09/23/16 99.5 6.35 6.65
CVS 160923P00100000 P 09/23/16 100.0 6.80 7.20
CVS 160923P00101000 P 09/23/16 101.0 7.40 8.60
CVS 160923P00102000 P 09/23/16 102.0 8.40 9.50
CVS 160923P00103000 P 09/23/16 103.0 8.25 10.50
CVS 160923P00104000 P 09/23/16 104.0 8.80 11.65
CVS 160923P00105000 P 09/23/16 105.0 10.85 13.85
CVS 160923P00106000 P 09/23/16 106.0 10.60 13.55
CVS 160923P00107000 P 09/23/16 107.0 11.85 14.65
CVS 160923P00108000 P 09/23/16 108.0 12.60 17.05
CVS 160923P00109000 P 09/23/16 109.0 13.60 18.05
CVS 160923P00110000 P 09/23/16 110.0 14.60 17.55
CVS 160923P00115000 P 09/23/16 115.0 19.60 24.10
CVS 160923P00120000 P 09/23/16 120.0 24.60 28.25
CVS 160923P00125000 P 09/23/16 125.0 29.60 33.60
CVS 160923P00130000 P 09/23/16 130.0 36.10 37.65
CVS 160930C00085000 C 09/30/16 85.0 7.55 8.75
CVS 160930C00085500 C 09/30/16 85.5 7.05 8.35
CVS 160930C00086000 C 09/30/16 86.0 6.65 7.50
CVS 160930C00086500 C 09/30/16 86.5 6.20 7.10
CVS 160930C00087000 C 09/30/16 87.0 6.05 6.55
CVS 160930C00087500 C 09/30/16 87.5 5.80 6.15
CVS 160930C00088000 C 09/30/16 88.0 5.35 5.70
CVS 160930C00088500 C 09/30/16 88.5 4.90 5.20
CVS 160930C00089000 C 09/30/16 89.0 4.50 4.75
CVS 160930C00089500 C 09/30/16 89.5 4.05 4.35
CVS 160930C00090000 C 09/30/16 90.0 3.65 3.95
CVS 160930C00090500 C 09/30/16 90.5 3.25 3.55
CVS 160930C00091000 C 09/30/16 91.0 3.00 3.15
CVS 160930C00091500 C 09/30/16 91.5 2.68 2.82
CVS 160930C00092000 C 09/30/16 92.0 2.35 2.48
CVS 160930C00092500 C 09/30/16 92.5 2.04 2.10
CVS 160930C00093000 C 09/30/16 93.0 1.76 1.81
CVS 160930C00093500 C 09/30/16 93.5 1.49 1.54
CVS 160930C00094000 C 09/30/16 94.0 1.24 1.30
CVS 160930C00094500 C 09/30/16 94.5 1.03 1.08
CVS 160930C00095000 C 09/30/16 95.0 0.84 0.89
CVS 160930C00095500 C 09/30/16 95.5 0.68 0.73
CVS 160930C00096000 C 09/30/16 96.0 0.54 0.59
CVS 160930C00096500 C 09/30/16 96.5 0.41 0.47
CVS 160930C00097000 C 09/30/16 97.0 0.31 0.37
CVS 160930C00097500 C 09/30/16 97.5 0.20 0.30
CVS 160930C00098000 C 09/30/16 98.0 0.14 0.23
CVS 160930C00098500 C 09/30/16 98.5 0.11 0.21
CVS 160930C00099000 C 09/30/16 99.0 0.08 0.20
CVS 160930C00099500 C 09/30/16 99.5 0.06 0.16
CVS 160930C00100000 C 09/30/16 100.0 0.05 0.13
CVS 160930C00101000 C 09/30/16 101.0 0.00 0.08
CVS 160930C00102000 C 09/30/16 102.0 0.00 0.06
CVS 160930C00103000 C 09/30/16 103.0 0.00 0.04
CVS 160930C00104000 C 09/30/16 104.0 0.00 0.03
CVS 160930C00105000 C 09/30/16 105.0 0.00 0.03
CVS 160930C00106000 C 09/30/16 106.0 0.00 0.03
CVS 160930C00107000 C 09/30/16 107.0 0.00 0.03
CVS 160930C00108000 C 09/30/16 108.0 0.00 0.03
CVS 160930C00110000 C 09/30/16 110.0 0.00 0.03
CVS 160930P00085000 P 09/30/16 85.0 0.18 0.25
CVS 160930P00085500 P 09/30/16 85.5 0.19 0.30
CVS 160930P00086000 P 09/30/16 86.0 0.23 0.32
CVS 160930P00086500 P 09/30/16 86.5 0.27 0.35
CVS 160930P00087000 P 09/30/16 87.0 0.31 0.39
CVS 160930P00087500 P 09/30/16 87.5 0.35 0.45
CVS 160930P00088000 P 09/30/16 88.0 0.40 0.49
CVS 160930P00088500 P 09/30/16 88.5 0.47 0.53
CVS 160930P00089000 P 09/30/16 89.0 0.54 0.58
CVS 160930P00089500 P 09/30/16 89.5 0.61 0.66
CVS 160930P00090000 P 09/30/16 90.0 0.71 0.75
CVS 160930P00090500 P 09/30/16 90.5 0.82 0.86
CVS 160930P00091000 P 09/30/16 91.0 0.95 0.99
CVS 160930P00091500 P 09/30/16 91.5 1.09 1.14
CVS 160930P00092000 P 09/30/16 92.0 1.24 1.30
CVS 160930P00092500 P 09/30/16 92.5 1.43 1.49
CVS 160930P00093000 P 09/30/16 93.0 1.64 1.69
CVS 160930P00093500 P 09/30/16 93.5 1.87 1.92
CVS 160930P00094000 P 09/30/16 94.0 2.12 2.18
CVS 160930P00094500 P 09/30/16 94.5 2.39 2.54
CVS 160930P00095000 P 09/30/16 95.0 2.70 2.79
CVS 160930P00095500 P 09/30/16 95.5 3.00 3.25
CVS 160930P00096000 P 09/30/16 96.0 3.35 3.75
CVS 160930P00096500 P 09/30/16 96.5 3.70 4.10
CVS 160930P00097000 P 09/30/16 97.0 4.10 4.50
CVS 160930P00097500 P 09/30/16 97.5 4.55 4.95
CVS 160930P00098000 P 09/30/16 98.0 5.00 5.35
CVS 160930P00098500 P 09/30/16 98.5 5.40 5.80
CVS 160930P00099000 P 09/30/16 99.0 5.85 6.30
CVS 160930P00099500 P 09/30/16 99.5 6.30 7.10
CVS 160930P00100000 P 09/30/16 100.0 6.80 7.60
CVS 160930P00101000 P 09/30/16 101.0 5.65 8.65
CVS 160930P00102000 P 09/30/16 102.0 8.30 10.90
CVS 160930P00103000 P 09/30/16 103.0 7.60 10.65
CVS 160930P00104000 P 09/30/16 104.0 8.60 11.65
CVS 160930P00105000 P 09/30/16 105.0 9.60 12.60
CVS 160930P00106000 P 09/30/16 106.0 11.85 13.60
CVS 160930P00107000 P 09/30/16 107.0 11.60 15.00
CVS 160930P00108000 P 09/30/16 108.0 12.60 16.65
CVS 160930P00110000 P 09/30/16 110.0 15.55 17.85
CVS 161007C00090000 C 10/07/16 90.0 3.80 4.10
CVS 161007C00090500 C 10/07/16 90.5 3.40 3.75
CVS 161007C00091000 C 10/07/16 91.0 3.05 3.40
CVS 161007C00091500 C 10/07/16 91.5 2.86 2.97
CVS 161007C00092000 C 10/07/16 92.0 2.54 2.64
CVS 161007C00092500 C 10/07/16 92.5 2.24 2.31
CVS 161007C00093000 C 10/07/16 93.0 1.95 2.01
CVS 161007C00093500 C 10/07/16 93.5 1.67 1.73
CVS 161007C00094000 C 10/07/16 94.0 1.43 1.48
CVS 161007C00094500 C 10/07/16 94.5 1.21 1.27
CVS 161007C00095000 C 10/07/16 95.0 1.01 1.06
CVS 161007C00095500 C 10/07/16 95.5 0.83 0.89
CVS 161007C00096000 C 10/07/16 96.0 0.68 0.74
CVS 161007C00096500 C 10/07/16 96.5 0.55 0.61
CVS 161007C00097000 C 10/07/16 97.0 0.42 0.49
CVS 161007C00097500 C 10/07/16 97.5 0.32 0.40
CVS 161007C00098000 C 10/07/16 98.0 0.24 0.32
CVS 161007C00098500 C 10/07/16 98.5 0.17 0.26
CVS 161007C00099000 C 10/07/16 99.0 0.13 0.22
CVS 161007C00099500 C 10/07/16 99.5 0.09 0.23
CVS 161007C00100000 C 10/07/16 100.0 0.07 0.19
CVS 161007C00101000 C 10/07/16 101.0 0.03 0.13
CVS 161007C00102000 C 10/07/16 102.0 0.00 0.09
CVS 161007C00103000 C 10/07/16 103.0 0.00 0.06
CVS 161007C00104000 C 10/07/16 104.0 0.00 0.04
CVS 161007C00105000 C 10/07/16 105.0 0.00 0.04
CVS 161007C00106000 C 10/07/16 106.0 0.00 0.03
CVS 161007C00107000 C 10/07/16 107.0 0.00 0.03
CVS 161007C00108000 C 10/07/16 108.0 0.00 0.03
CVS 161007C00109000 C 10/07/16 109.0 0.00 0.03
CVS 161007P00090000 P 10/07/16 90.0 0.86 0.89
CVS 161007P00090500 P 10/07/16 90.5 0.97 1.03
CVS 161007P00091000 P 10/07/16 91.0 1.11 1.15
CVS 161007P00091500 P 10/07/16 91.5 1.25 1.30
CVS 161007P00092000 P 10/07/16 92.0 1.42 1.47
CVS 161007P00092500 P 10/07/16 92.5 1.60 1.66
CVS 161007P00093000 P 10/07/16 93.0 1.81 1.88
CVS 161007P00093500 P 10/07/16 93.5 2.03 2.13
CVS 161007P00094000 P 10/07/16 94.0 2.28 2.39
CVS 161007P00094500 P 10/07/16 94.5 2.55 2.67
CVS 161007P00095000 P 10/07/16 95.0 2.87 3.25
CVS 161007P00095500 P 10/07/16 95.5 3.15 3.60
CVS 161007P00096000 P 10/07/16 96.0 3.45 3.90
CVS 161007P00096500 P 10/07/16 96.5 3.80 4.30
CVS 161007P00097000 P 10/07/16 97.0 4.20 4.65
CVS 161007P00097500 P 10/07/16 97.5 4.55 5.15
CVS 161007P00098000 P 10/07/16 98.0 5.05 5.50
CVS 161007P00098500 P 10/07/16 98.5 5.50 5.95
CVS 161007P00099000 P 10/07/16 99.0 5.95 6.40
CVS 161007P00099500 P 10/07/16 99.5 6.40 6.95
CVS 161007P00100000 P 10/07/16 100.0 6.80 7.40
CVS 161007P00101000 P 10/07/16 101.0 7.20 8.70
CVS 161007P00102000 P 10/07/16 102.0 7.10 9.75
CVS 161007P00103000 P 10/07/16 103.0 9.35 10.45
CVS 161007P00104000 P 10/07/16 104.0 8.60 12.05
CVS 161007P00105000 P 10/07/16 105.0 9.60 13.20
CVS 161007P00106000 P 10/07/16 106.0 10.60 14.05
CVS 161007P00107000 P 10/07/16 107.0 11.60 15.30
CVS 161007P00108000 P 10/07/16 108.0 13.00 16.40
CVS 161007P00109000 P 10/07/16 109.0 14.85 16.80
CVS 161021C00050000 C 10/21/16 50.0 40.70 44.45
CVS 161021C00055000 C 10/21/16 55.0 35.70 39.40
CVS 161021C00060000 C 10/21/16 60.0 30.65 33.35
CVS 161021C00065000 C 10/21/16 65.0 25.85 29.20
CVS 161021C00070000 C 10/21/16 70.0 21.80 23.55
CVS 161021C00075000 C 10/21/16 75.0 16.90 18.85
CVS 161021C00080000 C 10/21/16 80.0 12.65 13.55
CVS 161021C00085000 C 10/21/16 85.0 7.90 8.70
CVS 161021C00090000 C 10/21/16 90.0 4.10 4.35
CVS 161021C00095000 C 10/21/16 95.0 1.27 1.30
CVS 161021C00100000 C 10/21/16 100.0 0.16 0.21
CVS 161021C00105000 C 10/21/16 105.0 0.00 0.06
CVS 161021C00110000 C 10/21/16 110.0 0.00 0.03
CVS 161021C00115000 C 10/21/16 115.0 0.00 0.03
CVS 161021C00120000 C 10/21/16 120.0 0.00 0.03
CVS 161021C00125000 C 10/21/16 125.0 0.00 0.03
CVS 161021C00130000 C 10/21/16 130.0 0.00 0.02
CVS 161021C00135000 C 10/21/16 135.0 0.00 0.02
CVS 161021C00140000 C 10/21/16 140.0 0.00 0.02
CVS 161021C00145000 C 10/21/16 145.0 0.00 0.02
CVS 161021P00050000 P 10/21/16 50.0 0.00 0.03
CVS 161021P00055000 P 10/21/16 55.0 0.00 0.03
CVS 161021P00060000 P 10/21/16 60.0 0.00 0.05
CVS 161021P00065000 P 10/21/16 65.0 0.01 0.05
CVS 161021P00070000 P 10/21/16 70.0 0.03 0.06
CVS 161021P00075000 P 10/21/16 75.0 0.05 0.19
CVS 161021P00080000 P 10/21/16 80.0 0.18 0.30
CVS 161021P00085000 P 10/21/16 85.0 0.45 0.51
CVS 161021P00090000 P 10/21/16 90.0 1.25 1.28
CVS 161021P00095000 P 10/21/16 95.0 3.35 3.50
CVS 161021P00100000 P 10/21/16 100.0 7.30 7.65
CVS 161021P00105000 P 10/21/16 105.0 11.45 13.00
CVS 161021P00110000 P 10/21/16 110.0 15.40 17.95
CVS 161021P00115000 P 10/21/16 115.0 20.40 22.90
CVS 161021P00120000 P 10/21/16 120.0 25.35 27.90
CVS 161021P00125000 P 10/21/16 125.0 30.10 32.90
CVS 161021P00130000 P 10/21/16 130.0 35.15 38.95
CVS 161021P00135000 P 10/21/16 135.0 40.15 43.35
CVS 161021P00140000 P 10/21/16 140.0 45.30 48.35
CVS 161021P00145000 P 10/21/16 145.0 50.20 54.10
CVS 161118C00055000 C 11/18/16 55.0 37.05 38.90
CVS 161118C00060000 C 11/18/16 60.0 31.15 34.10
CVS 161118C00065000 C 11/18/16 65.0 27.35 28.75
CVS 161118C00070000 C 11/18/16 70.0 22.30 23.65
CVS 161118C00075000 C 11/18/16 75.0 18.05 18.35
CVS 161118C00080000 C 11/18/16 80.0 12.85 13.55
CVS 161118C00085000 C 11/18/16 85.0 8.60 8.95
CVS 161118C00090000 C 11/18/16 90.0 4.80 4.90
CVS 161118C00095000 C 11/18/16 95.0 1.94 2.01
CVS 161118C00100000 C 11/18/16 100.0 0.49 0.56
CVS 161118C00105000 C 11/18/16 105.0 0.10 0.13
CVS 161118C00110000 C 11/18/16 110.0 0.01 0.08
CVS 161118C00115000 C 11/18/16 115.0 0.00 0.03
CVS 161118C00120000 C 11/18/16 120.0 0.00 0.03
CVS 161118C00125000 C 11/18/16 125.0 0.00 0.02
CVS 161118C00130000 C 11/18/16 130.0 0.00 0.03
CVS 161118C00135000 C 11/18/16 135.0 0.00 0.03
CVS 161118C00140000 C 11/18/16 140.0 0.00 0.03
CVS 161118C00145000 C 11/18/16 145.0 0.00 0.02
CVS 161118C00150000 C 11/18/16 150.0 0.00 0.02
CVS 161118P00055000 P 11/18/16 55.0 0.01 0.05
CVS 161118P00060000 P 11/18/16 60.0 0.02 0.13
CVS 161118P00065000 P 11/18/16 65.0 0.06 0.15
CVS 161118P00070000 P 11/18/16 70.0 0.10 0.23
CVS 161118P00075000 P 11/18/16 75.0 0.22 0.28
CVS 161118P00080000 P 11/18/16 80.0 0.43 0.50
CVS 161118P00085000 P 11/18/16 85.0 0.91 0.98
CVS 161118P00090000 P 11/18/16 90.0 1.97 2.05
CVS 161118P00095000 P 11/18/16 95.0 4.10 4.30
CVS 161118P00100000 P 11/18/16 100.0 7.70 8.10
CVS 161118P00105000 P 11/18/16 105.0 11.60 13.15
CVS 161118P00110000 P 11/18/16 110.0 16.65 18.05
CVS 161118P00115000 P 11/18/16 115.0 21.45 23.15
CVS 161118P00120000 P 11/18/16 120.0 25.20 28.10
CVS 161118P00125000 P 11/18/16 125.0 30.10 33.95
CVS 161118P00130000 P 11/18/16 130.0 35.10 39.00
CVS 161118P00135000 P 11/18/16 135.0 40.10 44.00
CVS 161118P00140000 P 11/18/16 140.0 45.10 49.30
CVS 161118P00145000 P 11/18/16 145.0 50.10 54.15
CVS 161118P00150000 P 11/18/16 150.0 55.10 58.85
CVS 170120C00040000 C 01/20/17 40.0 50.75 54.50
CVS 170120C00042500 C 01/20/17 42.5 49.00 52.25
CVS 170120C00045000 C 01/20/17 45.0 47.20 49.05
CVS 170120C00047500 C 01/20/17 47.5 44.65 46.50
CVS 170120C00050000 C 01/20/17 50.0 42.30 44.00
CVS 170120C00055000 C 01/20/17 55.0 37.30 39.55
CVS 170120C00060000 C 01/20/17 60.0 32.25 34.10
CVS 170120C00065000 C 01/20/17 65.0 27.35 28.85
CVS 170120C00070000 C 01/20/17 70.0 22.65 24.10
CVS 170120C00072500 C 01/20/17 72.5 20.25 21.50
CVS 170120C00075000 C 01/20/17 75.0 17.85 19.10
CVS 170120C00077500 C 01/20/17 77.5 15.65 16.95
CVS 170120C00080000 C 01/20/17 80.0 13.45 14.10
CVS 170120C00082500 C 01/20/17 82.5 11.45 11.95
CVS 170120C00085000 C 01/20/17 85.0 9.55 9.95
CVS 170120C00087500 C 01/20/17 87.5 7.60 7.85
CVS 170120C00090000 C 01/20/17 90.0 5.85 6.10
CVS 170120C00092500 C 01/20/17 92.5 4.30 4.50
CVS 170120C00095000 C 01/20/17 95.0 3.00 3.20
CVS 170120C00097500 C 01/20/17 97.5 2.05 2.18
CVS 170120C00100000 C 01/20/17 100.0 1.22 1.36
CVS 170120C00105000 C 01/20/17 105.0 0.37 0.47
CVS 170120C00110000 C 01/20/17 110.0 0.06 0.16
CVS 170120C00115000 C 01/20/17 115.0 0.02 0.09
CVS 170120C00120000 C 01/20/17 120.0 0.00 0.04
CVS 170120C00125000 C 01/20/17 125.0 0.00 0.04
CVS 170120C00130000 C 01/20/17 130.0 0.00 0.03
CVS 170120C00135000 C 01/20/17 135.0 0.00 0.03
CVS 170120C00140000 C 01/20/17 140.0 0.00 0.03
CVS 170120C00145000 C 01/20/17 145.0 0.00 0.03
CVS 170120C00150000 C 01/20/17 150.0 0.00 0.03
CVS 170120C00155000 C 01/20/17 155.0 0.00 0.03
CVS 170120P00040000 P 01/20/17 40.0 0.01 0.06
CVS 170120P00042500 P 01/20/17 42.5 0.02 0.10
CVS 170120P00045000 P 01/20/17 45.0 0.03 0.11
CVS 170120P00047500 P 01/20/17 47.5 0.06 0.13
CVS 170120P00050000 P 01/20/17 50.0 0.08 0.13
CVS 170120P00055000 P 01/20/17 55.0 0.12 0.22
CVS 170120P00060000 P 01/20/17 60.0 0.15 0.30
CVS 170120P00065000 P 01/20/17 65.0 0.28 0.42
CVS 170120P00070000 P 01/20/17 70.0 0.42 0.58
CVS 170120P00072500 P 01/20/17 72.5 0.53 0.68
CVS 170120P00075000 P 01/20/17 75.0 0.67 0.83
CVS 170120P00077500 P 01/20/17 77.5 0.84 0.95
CVS 170120P00080000 P 01/20/17 80.0 1.15 1.19
CVS 170120P00082500 P 01/20/17 82.5 1.47 1.53
CVS 170120P00085000 P 01/20/17 85.0 1.89 1.96
CVS 170120P00087500 P 01/20/17 87.5 2.46 2.53
CVS 170120P00090000 P 01/20/17 90.0 3.10 3.30
CVS 170120P00092500 P 01/20/17 92.5 4.05 4.25
CVS 170120P00095000 P 01/20/17 95.0 5.30 5.50
CVS 170120P00097500 P 01/20/17 97.5 6.75 7.00
CVS 170120P00100000 P 01/20/17 100.0 8.55 8.75
CVS 170120P00105000 P 01/20/17 105.0 12.20 13.50
CVS 170120P00110000 P 01/20/17 110.0 16.90 18.30
CVS 170120P00115000 P 01/20/17 115.0 21.60 23.25
CVS 170120P00120000 P 01/20/17 120.0 26.40 28.20
CVS 170120P00125000 P 01/20/17 125.0 31.40 33.85
CVS 170120P00130000 P 01/20/17 130.0 36.35 39.00
CVS 170120P00135000 P 01/20/17 135.0 40.20 44.65
CVS 170120P00140000 P 01/20/17 140.0 45.35 48.55
CVS 170120P00145000 P 01/20/17 145.0 50.20 54.45
CVS 170120P00150000 P 01/20/17 150.0 55.15 59.35
CVS 170120P00155000 P 01/20/17 155.0 60.15 64.80
CVS 170217C00050000 C 02/17/17 50.0 42.15 44.05
CVS 170217C00055000 C 02/17/17 55.0 37.15 39.05
CVS 170217C00060000 C 02/17/17 60.0 31.85 34.65
CVS 170217C00065000 C 02/17/17 65.0 27.40 29.40
CVS 170217C00070000 C 02/17/17 70.0 22.70 24.05
CVS 170217C00075000 C 02/17/17 75.0 18.10 19.60
CVS 170217C00080000 C 02/17/17 80.0 13.70 14.40
CVS 170217C00085000 C 02/17/17 85.0 9.65 10.25
CVS 170217C00090000 C 02/17/17 90.0 6.30 6.45
CVS 170217C00095000 C 02/17/17 95.0 3.45 3.60
CVS 170217C00100000 C 02/17/17 100.0 1.58 1.74
CVS 170217C00105000 C 02/17/17 105.0 0.59 0.72
CVS 170217C00110000 C 02/17/17 110.0 0.21 0.26
CVS 170217C00115000 C 02/17/17 115.0 0.01 0.13
CVS 170217C00120000 C 02/17/17 120.0 0.00 0.07
CVS 170217C00125000 C 02/17/17 125.0 0.00 0.04
CVS 170217C00130000 C 02/17/17 130.0 0.00 0.03
CVS 170217C00135000 C 02/17/17 135.0 0.00 0.03
CVS 170217C00140000 C 02/17/17 140.0 0.00 0.03
CVS 170217P00050000 P 02/17/17 50.0 0.12 0.20
CVS 170217P00055000 P 02/17/17 55.0 0.18 0.28
CVS 170217P00060000 P 02/17/17 60.0 0.26 0.39
CVS 170217P00065000 P 02/17/17 65.0 0.40 0.50
CVS 170217P00070000 P 02/17/17 70.0 0.60 0.73
CVS 170217P00075000 P 02/17/17 75.0 0.92 1.03
CVS 170217P00080000 P 02/17/17 80.0 1.41 1.53
CVS 170217P00085000 P 02/17/17 85.0 2.25 2.39
CVS 170217P00090000 P 02/17/17 90.0 3.60 3.80
CVS 170217P00095000 P 02/17/17 95.0 5.80 6.05
CVS 170217P00100000 P 02/17/17 100.0 8.95 9.20
CVS 170217P00105000 P 02/17/17 105.0 12.50 13.85
CVS 170217P00110000 P 02/17/17 110.0 17.00 18.50
CVS 170217P00115000 P 02/17/17 115.0 21.55 23.30
CVS 170217P00120000 P 02/17/17 120.0 26.00 28.85
CVS 170217P00125000 P 02/17/17 125.0 31.05 33.35
CVS 170217P00130000 P 02/17/17 130.0 35.25 39.65
CVS 170217P00135000 P 02/17/17 135.0 40.25 44.80
CVS 170217P00140000 P 02/17/17 140.0 45.20 49.75
CVS 180119C00050000 C 01/19/18 50.0 41.70 45.55
CVS 180119C00055000 C 01/19/18 55.0 37.25 40.75
CVS 180119C00060000 C 01/19/18 60.0 32.95 36.00
CVS 180119C00065000 C 01/19/18 65.0 28.20 30.00
CVS 180119C00070000 C 01/19/18 70.0 23.85 25.25
CVS 180119C00075000 C 01/19/18 75.0 20.00 21.00
CVS 180119C00080000 C 01/19/18 80.0 16.05 17.60
CVS 180119C00085000 C 01/19/18 85.0 12.50 14.05
CVS 180119C00090000 C 01/19/18 90.0 9.75 10.05
CVS 180119C00095000 C 01/19/18 95.0 7.05 7.35
CVS 180119C00100000 C 01/19/18 100.0 4.95 5.20
CVS 180119C00105000 C 01/19/18 105.0 3.20 3.50
CVS 180119C00110000 C 01/19/18 110.0 2.04 2.29
CVS 180119C00115000 C 01/19/18 115.0 1.21 1.44
CVS 180119C00120000 C 01/19/18 120.0 0.69 0.88
CVS 180119C00125000 C 01/19/18 125.0 0.38 0.53
CVS 180119C00130000 C 01/19/18 130.0 0.18 0.34
CVS 180119C00135000 C 01/19/18 135.0 0.08 0.23
CVS 180119C00140000 C 01/19/18 140.0 0.02 0.18
CVS 180119C00145000 C 01/19/18 145.0 0.00 0.14
CVS 180119C00150000 C 01/19/18 150.0 0.00 0.11
CVS 180119C00155000 C 01/19/18 155.0 0.00 0.10
CVS 180119P00050000 P 01/19/18 50.0 0.84 0.96
CVS 180119P00055000 P 01/19/18 55.0 1.13 1.23
CVS 180119P00060000 P 01/19/18 60.0 1.51 1.69
CVS 180119P00065000 P 01/19/18 65.0 1.98 2.17
CVS 180119P00070000 P 01/19/18 70.0 2.63 2.82
CVS 180119P00075000 P 01/19/18 75.0 3.45 3.70
CVS 180119P00080000 P 01/19/18 80.0 4.60 4.80
CVS 180119P00085000 P 01/19/18 85.0 6.00 6.25
CVS 180119P00090000 P 01/19/18 90.0 7.85 8.05
CVS 180119P00095000 P 01/19/18 95.0 10.15 10.40
CVS 180119P00100000 P 01/19/18 100.0 12.95 13.25
CVS 180119P00105000 P 01/19/18 105.0 16.25 16.60
CVS 180119P00110000 P 01/19/18 110.0 19.95 20.40
CVS 180119P00115000 P 01/19/18 115.0 23.40 25.15
CVS 180119P00120000 P 01/19/18 120.0 27.75 29.70
CVS 180119P00125000 P 01/19/18 125.0 32.35 35.90
CVS 180119P00130000 P 01/19/18 130.0 36.65 40.75
CVS 180119P00135000 P 01/19/18 135.0 41.50 45.50
CVS 180119P00140000 P 01/19/18 140.0 46.35 50.45
CVS 180119P00145000 P 01/19/18 145.0 50.80 54.90
CVS 180119P00150000 P 01/19/18 150.0 56.05 60.00
CVS 180119P00155000 P 01/19/18 155.0 60.15 64.95

OPRA data is delayed 15 minutes.