Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 140920C00060000 C 09/20/14 60.0 20.70 21.90
CVS 140920C00065000 C 09/20/14 65.0 14.70 16.90
CVS 140920C00067500 C 09/20/14 67.5 12.20 14.20
CVS 140920C00068500 C 09/20/14 68.5 11.20 13.20
CVS 140920C00069000 C 09/20/14 69.0 10.70 12.70
CVS 140920C00069500 C 09/20/14 69.5 11.55 12.30
CVS 140920C00070000 C 09/20/14 70.0 11.30 11.80
CVS 140920C00070500 C 09/20/14 70.5 10.55 11.30
CVS 140920C00071000 C 09/20/14 71.0 10.05 10.75
CVS 140920C00071500 C 09/20/14 71.5 9.55 10.50
CVS 140920C00072000 C 09/20/14 72.0 9.05 10.05
CVS 140920C00072500 C 09/20/14 72.5 8.55 9.15
CVS 140920C00073000 C 09/20/14 73.0 8.05 8.80
CVS 140920C00073500 C 09/20/14 73.5 7.55 8.30
CVS 140920C00074000 C 09/20/14 74.0 7.05 7.80
CVS 140920C00074500 C 09/20/14 74.5 6.55 7.35
CVS 140920C00075000 C 09/20/14 75.0 6.10 6.70
CVS 140920C00076000 C 09/20/14 76.0 5.05 5.65
CVS 140920C00077500 C 09/20/14 77.5 3.60 4.20
CVS 140920C00079000 C 09/20/14 79.0 2.11 2.78
CVS 140920C00080000 C 09/20/14 80.0 1.36 1.51
CVS 140920C00081000 C 09/20/14 81.0 0.35 0.62
CVS 140920C00082500 C 09/20/14 82.5 0.00 0.02
CVS 140920C00084000 C 09/20/14 84.0 0.00 0.01
CVS 140920C00085000 C 09/20/14 85.0 0.00 0.02
CVS 140920C00086000 C 09/20/14 86.0 0.00 0.03
CVS 140920C00087500 C 09/20/14 87.5 0.00 0.03
CVS 140920C00089000 C 09/20/14 89.0 0.00 0.03
CVS 140920C00090000 C 09/20/14 90.0 0.00 0.03
CVS 140920C00091000 C 09/20/14 91.0 0.00 0.03
CVS 140920C00094000 C 09/20/14 94.0 0.00 0.03
CVS 140920C00095000 C 09/20/14 95.0 0.00 0.03
CVS 140920C00096000 C 09/20/14 96.0 0.00 0.03
CVS 140920C00099000 C 09/20/14 99.0 0.00 0.03
CVS 140920C00100000 C 09/20/14 100.0 0.00 0.03
CVS 140920C00101000 C 09/20/14 101.0 0.00 0.03
CVS 140920P00060000 P 09/20/14 60.0 0.00 0.02
CVS 140920P00065000 P 09/20/14 65.0 0.00 0.03
CVS 140920P00067500 P 09/20/14 67.5 0.00 0.02
CVS 140920P00068500 P 09/20/14 68.5 0.00 0.03
CVS 140920P00069000 P 09/20/14 69.0 0.00 0.02
CVS 140920P00069500 P 09/20/14 69.5 0.00 0.03
CVS 140920P00070000 P 09/20/14 70.0 0.00 0.02
CVS 140920P00070500 P 09/20/14 70.5 0.00 0.03
CVS 140920P00071000 P 09/20/14 71.0 0.00 0.03
CVS 140920P00071500 P 09/20/14 71.5 0.00 0.01
CVS 140920P00072000 P 09/20/14 72.0 0.00 0.02
CVS 140920P00072500 P 09/20/14 72.5 0.00 0.02
CVS 140920P00073000 P 09/20/14 73.0 0.00 0.03
CVS 140920P00073500 P 09/20/14 73.5 0.00 0.03
CVS 140920P00074000 P 09/20/14 74.0 0.00 0.03
CVS 140920P00074500 P 09/20/14 74.5 0.00 0.03
CVS 140920P00075000 P 09/20/14 75.0 0.00 0.03
CVS 140920P00076000 P 09/20/14 76.0 0.00 0.03
CVS 140920P00077500 P 09/20/14 77.5 0.00 0.03
CVS 140920P00079000 P 09/20/14 79.0 0.00 0.03
CVS 140920P00080000 P 09/20/14 80.0 0.00 0.01
CVS 140920P00081000 P 09/20/14 81.0 0.00 0.03
CVS 140920P00082500 P 09/20/14 82.5 0.74 1.18
CVS 140920P00084000 P 09/20/14 84.0 2.21 2.89
CVS 140920P00085000 P 09/20/14 85.0 3.20 3.90
CVS 140920P00086000 P 09/20/14 86.0 4.20 4.90
CVS 140920P00087500 P 09/20/14 87.5 5.70 6.45
CVS 140920P00089000 P 09/20/14 89.0 7.10 7.95
CVS 140920P00090000 P 09/20/14 90.0 8.10 8.95
CVS 140920P00091000 P 09/20/14 91.0 9.10 9.95
CVS 140920P00094000 P 09/20/14 94.0 10.80 14.30
CVS 140920P00095000 P 09/20/14 95.0 11.70 15.30
CVS 140920P00096000 P 09/20/14 96.0 12.70 16.30
CVS 140920P00099000 P 09/20/14 99.0 15.80 19.20
CVS 140920P00100000 P 09/20/14 100.0 16.70 20.30
CVS 140920P00101000 P 09/20/14 101.0 17.85 20.10
CVS 140926C00045000 C 09/26/14 45.0 34.70 36.85
CVS 140926C00050000 C 09/26/14 50.0 29.70 31.95
CVS 140926C00055000 C 09/26/14 55.0 24.70 26.95
CVS 140926C00060000 C 09/26/14 60.0 19.70 21.85
CVS 140926C00065000 C 09/26/14 65.0 14.80 18.15
CVS 140926C00068500 C 09/26/14 68.5 11.35 14.00
CVS 140926C00069000 C 09/26/14 69.0 10.85 13.50
CVS 140926C00069500 C 09/26/14 69.5 11.35 12.30
CVS 140926C00070000 C 09/26/14 70.0 11.15 11.80
CVS 140926C00070500 C 09/26/14 70.5 10.40 11.30
CVS 140926C00071000 C 09/26/14 71.0 9.85 10.85
CVS 140926C00071500 C 09/26/14 71.5 9.35 10.35
CVS 140926C00072000 C 09/26/14 72.0 8.85 9.85
CVS 140926C00072500 C 09/26/14 72.5 8.50 9.35
CVS 140926C00073000 C 09/26/14 73.0 8.00 8.85
CVS 140926C00073500 C 09/26/14 73.5 7.50 8.35
CVS 140926C00074000 C 09/26/14 74.0 7.05 7.85
CVS 140926C00074500 C 09/26/14 74.5 6.55 7.35
CVS 140926C00075000 C 09/26/14 75.0 6.05 6.85
CVS 140926C00076000 C 09/26/14 76.0 5.05 5.85
CVS 140926C00077000 C 09/26/14 77.0 4.05 4.85
CVS 140926C00078000 C 09/26/14 78.0 3.05 3.85
CVS 140926C00079000 C 09/26/14 79.0 2.13 2.84
CVS 140926C00080000 C 09/26/14 80.0 1.51 1.90
CVS 140926C00081000 C 09/26/14 81.0 0.76 1.04
CVS 140926C00082000 C 09/26/14 82.0 0.28 0.32
CVS 140926C00083000 C 09/26/14 83.0 0.07 0.13
CVS 140926C00084000 C 09/26/14 84.0 0.00 0.05
CVS 140926C00085000 C 09/26/14 85.0 0.00 0.05
CVS 140926C00086000 C 09/26/14 86.0 0.00 0.05
CVS 140926C00087000 C 09/26/14 87.0 0.00 0.05
CVS 140926C00088000 C 09/26/14 88.0 0.00 0.05
CVS 140926C00089000 C 09/26/14 89.0 0.00 0.05
CVS 140926C00090000 C 09/26/14 90.0 0.00 0.05
CVS 140926C00091000 C 09/26/14 91.0 0.00 0.05
CVS 140926C00092000 C 09/26/14 92.0 0.00 0.05
CVS 140926C00093000 C 09/26/14 93.0 0.00 0.05
CVS 140926C00094000 C 09/26/14 94.0 0.00 0.05
CVS 140926C00095000 C 09/26/14 95.0 0.00 0.05
CVS 140926C00096000 C 09/26/14 96.0 0.00 0.05
CVS 140926C00097000 C 09/26/14 97.0 0.00 0.05
CVS 140926C00098000 C 09/26/14 98.0 0.00 0.14
CVS 140926C00099000 C 09/26/14 99.0 0.00 0.06
CVS 140926C00100000 C 09/26/14 100.0 0.00 0.14
CVS 140926C00105000 C 09/26/14 105.0 0.00 0.14
CVS 140926C00110000 C 09/26/14 110.0 0.00 0.06
CVS 140926C00115000 C 09/26/14 115.0 0.00 0.06
CVS 140926P00045000 P 09/26/14 45.0 0.00 0.06
CVS 140926P00050000 P 09/26/14 50.0 0.00 0.14
CVS 140926P00055000 P 09/26/14 55.0 0.00 0.09
CVS 140926P00060000 P 09/26/14 60.0 0.00 0.14
CVS 140926P00065000 P 09/26/14 65.0 0.00 0.14
CVS 140926P00068500 P 09/26/14 68.5 0.00 0.14
CVS 140926P00069000 P 09/26/14 69.0 0.00 0.14
CVS 140926P00069500 P 09/26/14 69.5 0.00 0.14
CVS 140926P00070000 P 09/26/14 70.0 0.00 0.14
CVS 140926P00070500 P 09/26/14 70.5 0.00 0.14
CVS 140926P00071000 P 09/26/14 71.0 0.00 0.14
CVS 140926P00071500 P 09/26/14 71.5 0.00 0.14
CVS 140926P00072000 P 09/26/14 72.0 0.00 0.14
CVS 140926P00072500 P 09/26/14 72.5 0.00 0.14
CVS 140926P00073000 P 09/26/14 73.0 0.00 0.14
CVS 140926P00073500 P 09/26/14 73.5 0.00 0.14
CVS 140926P00074000 P 09/26/14 74.0 0.01 0.14
CVS 140926P00074500 P 09/26/14 74.5 0.01 0.14
CVS 140926P00075000 P 09/26/14 75.0 0.01 0.14
CVS 140926P00076000 P 09/26/14 76.0 0.01 0.14
CVS 140926P00077000 P 09/26/14 77.0 0.01 0.14
CVS 140926P00078000 P 09/26/14 78.0 0.05 0.10
CVS 140926P00079000 P 09/26/14 79.0 0.03 0.10
CVS 140926P00080000 P 09/26/14 80.0 0.11 0.19
CVS 140926P00081000 P 09/26/14 81.0 0.36 0.41
CVS 140926P00082000 P 09/26/14 82.0 0.86 0.96
CVS 140926P00083000 P 09/26/14 83.0 1.35 1.90
CVS 140926P00084000 P 09/26/14 84.0 2.25 2.84
CVS 140926P00085000 P 09/26/14 85.0 3.20 4.00
CVS 140926P00086000 P 09/26/14 86.0 4.20 5.00
CVS 140926P00087000 P 09/26/14 87.0 5.20 6.00
CVS 140926P00088000 P 09/26/14 88.0 6.20 7.00
CVS 140926P00089000 P 09/26/14 89.0 7.20 8.00
CVS 140926P00090000 P 09/26/14 90.0 8.20 9.00
CVS 140926P00091000 P 09/26/14 91.0 9.10 10.05
CVS 140926P00092000 P 09/26/14 92.0 10.10 11.25
CVS 140926P00093000 P 09/26/14 93.0 11.15 12.25
CVS 140926P00094000 P 09/26/14 94.0 10.55 14.30
CVS 140926P00095000 P 09/26/14 95.0 11.55 15.30
CVS 140926P00096000 P 09/26/14 96.0 12.55 16.30
CVS 140926P00097000 P 09/26/14 97.0 13.55 17.30
CVS 140926P00098000 P 09/26/14 98.0 14.55 18.30
CVS 140926P00099000 P 09/26/14 99.0 15.55 19.30
CVS 140926P00100000 P 09/26/14 100.0 16.55 20.30
CVS 140926P00105000 P 09/26/14 105.0 21.55 25.30
CVS 140926P00110000 P 09/26/14 110.0 26.55 30.30
CVS 140926P00115000 P 09/26/14 115.0 31.55 35.30
CVS 141003C00069000 C 10/03/14 69.0 10.80 13.50
CVS 141003C00070000 C 10/03/14 70.0 11.10 11.85
CVS 141003C00070500 C 10/03/14 70.5 10.60 11.30
CVS 141003C00071000 C 10/03/14 71.0 10.10 10.80
CVS 141003C00071500 C 10/03/14 71.5 9.60 10.30
CVS 141003C00072000 C 10/03/14 72.0 9.10 9.90
CVS 141003C00072500 C 10/03/14 72.5 8.60 9.35
CVS 141003C00073000 C 10/03/14 73.0 8.10 8.85
CVS 141003C00073500 C 10/03/14 73.5 7.60 8.35
CVS 141003C00074000 C 10/03/14 74.0 7.10 7.85
CVS 141003C00074500 C 10/03/14 74.5 6.60 7.35
CVS 141003C00075000 C 10/03/14 75.0 6.10 6.85
CVS 141003C00076000 C 10/03/14 76.0 5.15 5.85
CVS 141003C00077000 C 10/03/14 77.0 4.20 4.85
CVS 141003C00078000 C 10/03/14 78.0 3.25 3.90
CVS 141003C00079000 C 10/03/14 79.0 2.54 2.95
CVS 141003C00080000 C 10/03/14 80.0 1.71 1.87
CVS 141003C00081000 C 10/03/14 81.0 1.02 1.17
CVS 141003C00082000 C 10/03/14 82.0 0.51 0.60
CVS 141003C00083000 C 10/03/14 83.0 0.21 0.30
CVS 141003C00084000 C 10/03/14 84.0 0.06 0.13
CVS 141003C00085000 C 10/03/14 85.0 0.02 0.06
CVS 141003C00086000 C 10/03/14 86.0 0.00 0.04
CVS 141003C00087000 C 10/03/14 87.0 0.00 0.04
CVS 141003C00088000 C 10/03/14 88.0 0.00 0.03
CVS 141003C00089000 C 10/03/14 89.0 0.00 0.03
CVS 141003C00090000 C 10/03/14 90.0 0.00 0.03
CVS 141003C00091000 C 10/03/14 91.0 0.00 0.03
CVS 141003C00092000 C 10/03/14 92.0 0.00 0.03
CVS 141003C00093000 C 10/03/14 93.0 0.00 0.03
CVS 141003C00094000 C 10/03/14 94.0 0.00 0.03
CVS 141003C00095000 C 10/03/14 95.0 0.00 0.03
CVS 141003C00096000 C 10/03/14 96.0 0.00 0.03
CVS 141003C00097000 C 10/03/14 97.0 0.00 0.03
CVS 141003C00098000 C 10/03/14 98.0 0.00 0.02
CVS 141003P00069000 P 10/03/14 69.0 0.00 0.04
CVS 141003P00070000 P 10/03/14 70.0 0.00 0.03
CVS 141003P00070500 P 10/03/14 70.5 0.00 0.04
CVS 141003P00071000 P 10/03/14 71.0 0.00 0.04
CVS 141003P00071500 P 10/03/14 71.5 0.00 0.05
CVS 141003P00072000 P 10/03/14 72.0 0.00 0.05
CVS 141003P00072500 P 10/03/14 72.5 0.00 0.05
CVS 141003P00073000 P 10/03/14 73.0 0.00 0.05
CVS 141003P00073500 P 10/03/14 73.5 0.01 0.05
CVS 141003P00074000 P 10/03/14 74.0 0.01 0.05
CVS 141003P00074500 P 10/03/14 74.5 0.01 0.06
CVS 141003P00075000 P 10/03/14 75.0 0.01 0.06
CVS 141003P00076000 P 10/03/14 76.0 0.02 0.09
CVS 141003P00077000 P 10/03/14 77.0 0.05 0.10
CVS 141003P00078000 P 10/03/14 78.0 0.08 0.15
CVS 141003P00079000 P 10/03/14 79.0 0.14 0.23
CVS 141003P00080000 P 10/03/14 80.0 0.32 0.38
CVS 141003P00081000 P 10/03/14 81.0 0.60 0.67
CVS 141003P00082000 P 10/03/14 82.0 1.04 1.18
CVS 141003P00083000 P 10/03/14 83.0 1.72 1.87
CVS 141003P00084000 P 10/03/14 84.0 2.34 2.76
CVS 141003P00085000 P 10/03/14 85.0 3.25 3.95
CVS 141003P00086000 P 10/03/14 86.0 4.20 4.95
CVS 141003P00087000 P 10/03/14 87.0 5.20 5.95
CVS 141003P00088000 P 10/03/14 88.0 6.10 6.95
CVS 141003P00089000 P 10/03/14 89.0 7.10 7.95
CVS 141003P00090000 P 10/03/14 90.0 8.10 8.95
CVS 141003P00091000 P 10/03/14 91.0 8.80 10.45
CVS 141003P00092000 P 10/03/14 92.0 9.80 11.40
CVS 141003P00093000 P 10/03/14 93.0 10.80 12.45
CVS 141003P00094000 P 10/03/14 94.0 10.45 14.30
CVS 141003P00095000 P 10/03/14 95.0 11.45 15.70
CVS 141003P00096000 P 10/03/14 96.0 12.25 16.45
CVS 141003P00097000 P 10/03/14 97.0 13.25 17.50
CVS 141003P00098000 P 10/03/14 98.0 14.55 18.25
CVS 141010C00069000 C 10/10/14 69.0 10.90 12.85
CVS 141010C00070000 C 10/10/14 70.0 11.00 11.85
CVS 141010C00070500 C 10/10/14 70.5 10.50 11.35
CVS 141010C00071000 C 10/10/14 71.0 10.05 10.85
CVS 141010C00071500 C 10/10/14 71.5 9.55 10.35
CVS 141010C00072000 C 10/10/14 72.0 9.05 9.85
CVS 141010C00072500 C 10/10/14 72.5 8.55 9.35
CVS 141010C00073000 C 10/10/14 73.0 8.05 8.85
CVS 141010C00073500 C 10/10/14 73.5 7.55 8.35
CVS 141010C00074000 C 10/10/14 74.0 7.05 7.90
CVS 141010C00074500 C 10/10/14 74.5 6.55 7.40
CVS 141010C00075000 C 10/10/14 75.0 6.10 6.90
CVS 141010C00076000 C 10/10/14 76.0 5.15 5.90
CVS 141010C00077000 C 10/10/14 77.0 4.20 4.95
CVS 141010C00078000 C 10/10/14 78.0 3.30 4.00
CVS 141010C00079000 C 10/10/14 79.0 2.66 2.78
CVS 141010C00080000 C 10/10/14 80.0 1.88 2.04
CVS 141010C00081000 C 10/10/14 81.0 1.21 1.30
CVS 141010C00082000 C 10/10/14 82.0 0.70 0.75
CVS 141010C00083000 C 10/10/14 83.0 0.35 0.45
CVS 141010C00084000 C 10/10/14 84.0 0.16 0.24
CVS 141010C00085000 C 10/10/14 85.0 0.06 0.12
CVS 141010C00086000 C 10/10/14 86.0 0.01 0.06
CVS 141010C00087000 C 10/10/14 87.0 0.00 0.04
CVS 141010C00088000 C 10/10/14 88.0 0.00 0.04
CVS 141010C00089000 C 10/10/14 89.0 0.00 0.03
CVS 141010C00090000 C 10/10/14 90.0 0.00 0.03
CVS 141010C00091000 C 10/10/14 91.0 0.00 0.03
CVS 141010C00092000 C 10/10/14 92.0 0.00 0.03
CVS 141010C00093000 C 10/10/14 93.0 0.00 0.03
CVS 141010C00094000 C 10/10/14 94.0 0.00 0.03
CVS 141010C00095000 C 10/10/14 95.0 0.00 0.03
CVS 141010C00096000 C 10/10/14 96.0 0.00 0.03
CVS 141010C00097000 C 10/10/14 97.0 0.00 0.03
CVS 141010C00098000 C 10/10/14 98.0 0.00 0.02
CVS 141010P00069000 P 10/10/14 69.0 0.00 0.05
CVS 141010P00070000 P 10/10/14 70.0 0.01 0.05
CVS 141010P00070500 P 10/10/14 70.5 0.01 0.05
CVS 141010P00071000 P 10/10/14 71.0 0.01 0.05
CVS 141010P00071500 P 10/10/14 71.5 0.01 0.05
CVS 141010P00072000 P 10/10/14 72.0 0.01 0.05
CVS 141010P00072500 P 10/10/14 72.5 0.02 0.06
CVS 141010P00073000 P 10/10/14 73.0 0.02 0.07
CVS 141010P00073500 P 10/10/14 73.5 0.02 0.08
CVS 141010P00074000 P 10/10/14 74.0 0.03 0.08
CVS 141010P00074500 P 10/10/14 74.5 0.03 0.10
CVS 141010P00075000 P 10/10/14 75.0 0.04 0.11
CVS 141010P00076000 P 10/10/14 76.0 0.05 0.14
CVS 141010P00077000 P 10/10/14 77.0 0.10 0.17
CVS 141010P00078000 P 10/10/14 78.0 0.15 0.22
CVS 141010P00079000 P 10/10/14 79.0 0.24 0.33
CVS 141010P00080000 P 10/10/14 80.0 0.44 0.54
CVS 141010P00081000 P 10/10/14 81.0 0.73 0.87
CVS 141010P00082000 P 10/10/14 82.0 1.17 1.36
CVS 141010P00083000 P 10/10/14 83.0 1.83 2.03
CVS 141010P00084000 P 10/10/14 84.0 2.61 2.85
CVS 141010P00085000 P 10/10/14 85.0 3.30 3.85
CVS 141010P00086000 P 10/10/14 86.0 4.20 5.05
CVS 141010P00087000 P 10/10/14 87.0 5.20 6.00
CVS 141010P00088000 P 10/10/14 88.0 6.20 7.00
CVS 141010P00089000 P 10/10/14 89.0 7.00 8.05
CVS 141010P00090000 P 10/10/14 90.0 7.70 9.10
CVS 141010P00091000 P 10/10/14 91.0 8.70 10.20
CVS 141010P00092000 P 10/10/14 92.0 9.70 11.20
CVS 141010P00093000 P 10/10/14 93.0 10.70 12.50
CVS 141010P00094000 P 10/10/14 94.0 10.50 14.75
CVS 141010P00095000 P 10/10/14 95.0 11.35 15.70
CVS 141010P00096000 P 10/10/14 96.0 12.35 16.70
CVS 141010P00097000 P 10/10/14 97.0 13.70 17.35
CVS 141010P00098000 P 10/10/14 98.0 14.60 18.60
CVS 141018C00060000 C 10/18/14 60.0 20.70 21.95
CVS 141018C00065000 C 10/18/14 65.0 14.85 17.50
CVS 141018C00070000 C 10/18/14 70.0 11.00 12.10
CVS 141018C00072500 C 10/18/14 72.5 8.55 9.65
CVS 141018C00075000 C 10/18/14 75.0 6.05 7.10
CVS 141018C00077500 C 10/18/14 77.5 3.75 4.50
CVS 141018C00080000 C 10/18/14 80.0 1.99 2.18
CVS 141018C00082500 C 10/18/14 82.5 0.63 0.76
CVS 141018C00085000 C 10/18/14 85.0 0.11 0.18
CVS 141018C00087500 C 10/18/14 87.5 0.00 0.05
CVS 141018C00090000 C 10/18/14 90.0 0.00 0.04
CVS 141018C00095000 C 10/18/14 95.0 0.00 0.03
CVS 141018C00100000 C 10/18/14 100.0 0.00 0.03
CVS 141018P00060000 P 10/18/14 60.0 0.00 0.03
CVS 141018P00065000 P 10/18/14 65.0 0.00 0.04
CVS 141018P00070000 P 10/18/14 70.0 0.00 0.06
CVS 141018P00072500 P 10/18/14 72.5 0.02 0.08
CVS 141018P00075000 P 10/18/14 75.0 0.08 0.15
CVS 141018P00077500 P 10/18/14 77.5 0.20 0.28
CVS 141018P00080000 P 10/18/14 80.0 0.60 0.72
CVS 141018P00082500 P 10/18/14 82.5 1.72 1.87
CVS 141018P00085000 P 10/18/14 85.0 3.25 4.00
CVS 141018P00087500 P 10/18/14 87.5 5.55 6.65
CVS 141018P00090000 P 10/18/14 90.0 8.00 9.15
CVS 141018P00095000 P 10/18/14 95.0 11.35 15.75
CVS 141018P00100000 P 10/18/14 100.0 17.65 19.25
CVS 141024C00070000 C 10/24/14 70.0 10.95 11.85
CVS 141024C00070500 C 10/24/14 70.5 10.45 11.35
CVS 141024C00071000 C 10/24/14 71.0 9.95 10.85
CVS 141024C00071500 C 10/24/14 71.5 9.45 10.70
CVS 141024C00072000 C 10/24/14 72.0 8.95 10.20
CVS 141024C00072500 C 10/24/14 72.5 8.50 9.60
CVS 141024C00073000 C 10/24/14 73.0 8.00 9.10
CVS 141024C00073500 C 10/24/14 73.5 7.50 8.60
CVS 141024C00074000 C 10/24/14 74.0 7.05 8.10
CVS 141024C00074500 C 10/24/14 74.5 6.55 7.65
CVS 141024C00075000 C 10/24/14 75.0 6.05 7.15
CVS 141024C00076000 C 10/24/14 76.0 5.10 6.20
CVS 141024C00077000 C 10/24/14 77.0 4.20 5.00
CVS 141024C00078000 C 10/24/14 78.0 3.65 3.90
CVS 141024C00079000 C 10/24/14 79.0 2.82 3.05
CVS 141024C00080000 C 10/24/14 80.0 2.06 2.29
CVS 141024C00081000 C 10/24/14 81.0 1.43 1.62
CVS 141024C00082000 C 10/24/14 82.0 0.90 1.09
CVS 141024C00083000 C 10/24/14 83.0 0.58 0.67
CVS 141024C00084000 C 10/24/14 84.0 0.32 0.41
CVS 141024C00085000 C 10/24/14 85.0 0.15 0.23
CVS 141024C00086000 C 10/24/14 86.0 0.08 0.13
CVS 141024C00087000 C 10/24/14 87.0 0.03 0.07
CVS 141024C00088000 C 10/24/14 88.0 0.01 0.05
CVS 141024C00089000 C 10/24/14 89.0 0.00 0.04
CVS 141024C00090000 C 10/24/14 90.0 0.00 0.03
CVS 141024C00091000 C 10/24/14 91.0 0.00 0.03
CVS 141024C00092000 C 10/24/14 92.0 0.00 0.03
CVS 141024C00093000 C 10/24/14 93.0 0.00 0.03
CVS 141024C00094000 C 10/24/14 94.0 0.00 0.03
CVS 141024C00095000 C 10/24/14 95.0 0.00 0.03
CVS 141024C00096000 C 10/24/14 96.0 0.00 0.03
CVS 141024C00097000 C 10/24/14 97.0 0.00 0.03
CVS 141024C00098000 C 10/24/14 98.0 0.00 0.03
CVS 141024P00070000 P 10/24/14 70.0 0.02 0.07
CVS 141024P00070500 P 10/24/14 70.5 0.03 0.08
CVS 141024P00071000 P 10/24/14 71.0 0.03 0.09
CVS 141024P00071500 P 10/24/14 71.5 0.04 0.10
CVS 141024P00072000 P 10/24/14 72.0 0.04 0.11
CVS 141024P00072500 P 10/24/14 72.5 0.05 0.12
CVS 141024P00073000 P 10/24/14 73.0 0.06 0.13
CVS 141024P00073500 P 10/24/14 73.5 0.07 0.14
CVS 141024P00074000 P 10/24/14 74.0 0.08 0.14
CVS 141024P00074500 P 10/24/14 74.5 0.10 0.16
CVS 141024P00075000 P 10/24/14 75.0 0.13 0.19
CVS 141024P00076000 P 10/24/14 76.0 0.18 0.25
CVS 141024P00077000 P 10/24/14 77.0 0.25 0.34
CVS 141024P00078000 P 10/24/14 78.0 0.36 0.45
CVS 141024P00079000 P 10/24/14 79.0 0.52 0.64
CVS 141024P00080000 P 10/24/14 80.0 0.76 0.93
CVS 141024P00081000 P 10/24/14 81.0 1.14 1.31
CVS 141024P00082000 P 10/24/14 82.0 1.60 1.83
CVS 141024P00083000 P 10/24/14 83.0 2.23 2.47
CVS 141024P00084000 P 10/24/14 84.0 2.99 3.25
CVS 141024P00085000 P 10/24/14 85.0 3.50 4.45
CVS 141024P00086000 P 10/24/14 86.0 4.40 5.40
CVS 141024P00087000 P 10/24/14 87.0 5.30 6.40
CVS 141024P00088000 P 10/24/14 88.0 6.25 7.35
CVS 141024P00089000 P 10/24/14 89.0 7.25 8.35
CVS 141024P00090000 P 10/24/14 90.0 8.25 9.35
CVS 141024P00091000 P 10/24/14 91.0 8.35 10.85
CVS 141024P00092000 P 10/24/14 92.0 9.35 11.85
CVS 141024P00093000 P 10/24/14 93.0 10.80 12.90
CVS 141024P00094000 P 10/24/14 94.0 10.45 14.35
CVS 141024P00095000 P 10/24/14 95.0 11.80 15.25
CVS 141024P00096000 P 10/24/14 96.0 12.90 16.55
CVS 141024P00097000 P 10/24/14 97.0 13.35 17.85
CVS 141024P00098000 P 10/24/14 98.0 15.05 18.45
CVS 141031C00070000 C 10/31/14 70.0 11.00 11.80
CVS 141031C00071000 C 10/31/14 71.0 9.95 10.95
CVS 141031C00072000 C 10/31/14 72.0 7.85 10.20
CVS 141031C00073000 C 10/31/14 73.0 8.00 9.10
CVS 141031C00074000 C 10/31/14 74.0 7.05 8.15
CVS 141031C00075000 C 10/31/14 75.0 6.10 7.15
CVS 141031C00076000 C 10/31/14 76.0 5.20 6.00
CVS 141031C00077000 C 10/31/14 77.0 4.30 5.05
CVS 141031C00078000 C 10/31/14 78.0 3.70 3.95
CVS 141031C00079000 C 10/31/14 79.0 2.88 3.15
CVS 141031C00080000 C 10/31/14 80.0 2.16 2.41
CVS 141031C00081000 C 10/31/14 81.0 1.55 1.75
CVS 141031C00082000 C 10/31/14 82.0 1.08 1.22
CVS 141031C00083000 C 10/31/14 83.0 0.68 0.82
CVS 141031C00084000 C 10/31/14 84.0 0.42 0.52
CVS 141031C00085000 C 10/31/14 85.0 0.21 0.31
CVS 141031C00086000 C 10/31/14 86.0 0.11 0.18
CVS 141031C00087000 C 10/31/14 87.0 0.06 0.11
CVS 141031C00088000 C 10/31/14 88.0 0.03 0.07
CVS 141031C00089000 C 10/31/14 89.0 0.01 0.05
CVS 141031C00090000 C 10/31/14 90.0 0.00 0.04
CVS 141031C00091000 C 10/31/14 91.0 0.00 0.03
CVS 141031C00092000 C 10/31/14 92.0 0.00 0.03
CVS 141031C00093000 C 10/31/14 93.0 0.00 0.03
CVS 141031C00094000 C 10/31/14 94.0 0.00 0.03
CVS 141031C00095000 C 10/31/14 95.0 0.00 0.03
CVS 141031C00096000 C 10/31/14 96.0 0.00 0.03
CVS 141031C00097000 C 10/31/14 97.0 0.00 0.03
CVS 141031C00098000 C 10/31/14 98.0 0.00 0.03
CVS 141031P00070000 P 10/31/14 70.0 0.03 0.09
CVS 141031P00071000 P 10/31/14 71.0 0.05 0.11
CVS 141031P00072000 P 10/31/14 72.0 0.06 0.14
CVS 141031P00073000 P 10/31/14 73.0 0.08 0.14
CVS 141031P00074000 P 10/31/14 74.0 0.12 0.18
CVS 141031P00075000 P 10/31/14 75.0 0.17 0.24
CVS 141031P00076000 P 10/31/14 76.0 0.22 0.29
CVS 141031P00077000 P 10/31/14 77.0 0.31 0.40
CVS 141031P00078000 P 10/31/14 78.0 0.44 0.55
CVS 141031P00079000 P 10/31/14 79.0 0.63 0.76
CVS 141031P00080000 P 10/31/14 80.0 0.89 1.05
CVS 141031P00081000 P 10/31/14 81.0 1.28 1.45
CVS 141031P00082000 P 10/31/14 82.0 1.73 1.98
CVS 141031P00083000 P 10/31/14 83.0 2.35 2.62
CVS 141031P00084000 P 10/31/14 84.0 3.10 3.40
CVS 141031P00085000 P 10/31/14 85.0 3.60 4.50
CVS 141031P00086000 P 10/31/14 86.0 4.45 5.45
CVS 141031P00087000 P 10/31/14 87.0 5.30 6.40
CVS 141031P00088000 P 10/31/14 88.0 6.30 7.40
CVS 141031P00089000 P 10/31/14 89.0 7.25 8.35
CVS 141031P00090000 P 10/31/14 90.0 8.20 9.35
CVS 141031P00091000 P 10/31/14 91.0 9.15 10.55
CVS 141031P00092000 P 10/31/14 92.0 9.10 12.35
CVS 141031P00093000 P 10/31/14 93.0 10.80 13.45
CVS 141031P00094000 P 10/31/14 94.0 10.90 14.35
CVS 141031P00095000 P 10/31/14 95.0 11.45 15.45
CVS 141031P00096000 P 10/31/14 96.0 12.45 16.45
CVS 141031P00097000 P 10/31/14 97.0 13.45 17.45
CVS 141031P00098000 P 10/31/14 98.0 15.10 18.50
CVS 141122C00045000 C 11/22/14 45.0 35.00 37.65
CVS 141122C00050000 C 11/22/14 50.0 30.00 32.70
CVS 141122C00055000 C 11/22/14 55.0 25.00 27.00
CVS 141122C00060000 C 11/22/14 60.0 20.40 22.70
CVS 141122C00065000 C 11/22/14 65.0 15.95 17.15
CVS 141122C00067500 C 11/22/14 67.5 13.55 14.40
CVS 141122C00070000 C 11/22/14 70.0 11.10 11.85
CVS 141122C00072500 C 11/22/14 72.5 8.95 9.40
CVS 141122C00075000 C 11/22/14 75.0 6.60 7.30
CVS 141122C00077500 C 11/22/14 77.5 4.45 4.70
CVS 141122C00080000 C 11/22/14 80.0 2.65 2.72
CVS 141122C00082500 C 11/22/14 82.5 1.33 1.45
CVS 141122C00085000 C 11/22/14 85.0 0.56 0.66
CVS 141122C00087500 C 11/22/14 87.5 0.20 0.25
CVS 141122C00090000 C 11/22/14 90.0 0.06 0.12
CVS 141122C00095000 C 11/22/14 95.0 0.00 0.05
CVS 141122P00045000 P 11/22/14 45.0 0.00 0.02
CVS 141122P00050000 P 11/22/14 50.0 0.00 0.02
CVS 141122P00055000 P 11/22/14 55.0 0.01 0.02
CVS 141122P00060000 P 11/22/14 60.0 0.04 0.06
CVS 141122P00065000 P 11/22/14 65.0 0.07 0.09
CVS 141122P00067500 P 11/22/14 67.5 0.07 0.13
CVS 141122P00070000 P 11/22/14 70.0 0.12 0.17
CVS 141122P00072500 P 11/22/14 72.5 0.22 0.26
CVS 141122P00075000 P 11/22/14 75.0 0.40 0.45
CVS 141122P00077500 P 11/22/14 77.5 0.73 0.83
CVS 141122P00080000 P 11/22/14 80.0 1.48 1.54
CVS 141122P00082500 P 11/22/14 82.5 2.54 2.77
CVS 141122P00085000 P 11/22/14 85.0 4.25 4.45
CVS 141122P00087500 P 11/22/14 87.5 5.95 6.95
CVS 141122P00090000 P 11/22/14 90.0 8.35 9.35
CVS 141122P00095000 P 11/22/14 95.0 12.80 14.30
CVS 150117C00025000 C 01/17/15 25.0 54.60 58.50
CVS 150117C00030000 C 01/17/15 30.0 49.35 53.50
CVS 150117C00033000 C 01/17/15 33.0 46.65 50.40
CVS 150117C00035000 C 01/17/15 35.0 44.55 48.55
CVS 150117C00038000 C 01/17/15 38.0 41.80 43.95
CVS 150117C00040000 C 01/17/15 40.0 39.55 43.60
CVS 150117C00043000 C 01/17/15 43.0 36.90 39.00
CVS 150117C00045000 C 01/17/15 45.0 34.90 37.00
CVS 150117C00047000 C 01/17/15 47.0 32.90 35.30
CVS 150117C00050000 C 01/17/15 50.0 29.90 31.95
CVS 150117C00052500 C 01/17/15 52.5 27.50 29.45
CVS 150117C00055000 C 01/17/15 55.0 25.75 26.95
CVS 150117C00057500 C 01/17/15 57.5 23.40 24.45
CVS 150117C00060000 C 01/17/15 60.0 21.05 21.90
CVS 150117C00062500 C 01/17/15 62.5 18.50 19.45
CVS 150117C00065000 C 01/17/15 65.0 16.10 17.00
CVS 150117C00067500 C 01/17/15 67.5 13.65 14.50
CVS 150117C00070000 C 01/17/15 70.0 11.25 12.05
CVS 150117C00072500 C 01/17/15 72.5 9.20 9.75
CVS 150117C00075000 C 01/17/15 75.0 7.10 7.40
CVS 150117C00077500 C 01/17/15 77.5 5.15 5.35
CVS 150117C00080000 C 01/17/15 80.0 3.55 3.60
CVS 150117C00082500 C 01/17/15 82.5 2.20 2.23
CVS 150117C00085000 C 01/17/15 85.0 1.25 1.30
CVS 150117C00087500 C 01/17/15 87.5 0.65 0.72
CVS 150117C00090000 C 01/17/15 90.0 0.31 0.39
CVS 150117C00095000 C 01/17/15 95.0 0.06 0.11
CVS 150117P00025000 P 01/17/15 25.0 0.00 0.03
CVS 150117P00030000 P 01/17/15 30.0 0.00 0.03
CVS 150117P00033000 P 01/17/15 33.0 0.00 0.03
CVS 150117P00035000 P 01/17/15 35.0 0.00 0.03
CVS 150117P00038000 P 01/17/15 38.0 0.00 0.03
CVS 150117P00040000 P 01/17/15 40.0 0.00 0.03
CVS 150117P00043000 P 01/17/15 43.0 0.00 0.03
CVS 150117P00045000 P 01/17/15 45.0 0.00 0.04
CVS 150117P00047000 P 01/17/15 47.0 0.01 0.04
CVS 150117P00050000 P 01/17/15 50.0 0.01 0.05
CVS 150117P00052500 P 01/17/15 52.5 0.02 0.06
CVS 150117P00055000 P 01/17/15 55.0 0.05 0.08
CVS 150117P00057500 P 01/17/15 57.5 0.05 0.09
CVS 150117P00060000 P 01/17/15 60.0 0.07 0.12
CVS 150117P00062500 P 01/17/15 62.5 0.10 0.17
CVS 150117P00065000 P 01/17/15 65.0 0.14 0.23
CVS 150117P00067500 P 01/17/15 67.5 0.20 0.31
CVS 150117P00070000 P 01/17/15 70.0 0.33 0.42
CVS 150117P00072500 P 01/17/15 72.5 0.55 0.62
CVS 150117P00075000 P 01/17/15 75.0 0.86 0.96
CVS 150117P00077500 P 01/17/15 77.5 1.42 1.50
CVS 150117P00080000 P 01/17/15 80.0 2.23 2.33
CVS 150117P00082500 P 01/17/15 82.5 3.35 3.55
CVS 150117P00085000 P 01/17/15 85.0 4.90 5.10
CVS 150117P00087500 P 01/17/15 87.5 6.80 7.05
CVS 150117P00090000 P 01/17/15 90.0 8.65 9.55
CVS 150117P00095000 P 01/17/15 95.0 12.85 14.40
CVS 150220C00040000 C 02/20/15 40.0 39.30 43.85
CVS 150220C00042500 C 02/20/15 42.5 36.75 41.30
CVS 150220C00045000 C 02/20/15 45.0 34.40 38.55
CVS 150220C00047500 C 02/20/15 47.5 31.85 36.15
CVS 150220C00050000 C 02/20/15 50.0 29.30 33.85
CVS 150220C00055000 C 02/20/15 55.0 25.75 27.65
CVS 150220C00060000 C 02/20/15 60.0 20.75 22.70
CVS 150220C00065000 C 02/20/15 65.0 16.00 17.55
CVS 150220C00067500 C 02/20/15 67.5 13.70 15.05
CVS 150220C00070000 C 02/20/15 70.0 11.35 12.55
CVS 150220C00072500 C 02/20/15 72.5 9.15 10.20
CVS 150220C00075000 C 02/20/15 75.0 7.35 7.65
CVS 150220C00077500 C 02/20/15 77.5 5.50 5.65
CVS 150220C00080000 C 02/20/15 80.0 3.90 4.00
CVS 150220C00082500 C 02/20/15 82.5 2.60 2.68
CVS 150220C00085000 C 02/20/15 85.0 1.63 1.67
CVS 150220C00087500 C 02/20/15 87.5 0.96 1.04
CVS 150220C00090000 C 02/20/15 90.0 0.53 0.62
CVS 150220C00095000 C 02/20/15 95.0 0.15 0.22
CVS 150220P00040000 P 02/20/15 40.0 0.00 0.04
CVS 150220P00042500 P 02/20/15 42.5 0.01 0.04
CVS 150220P00045000 P 02/20/15 45.0 0.01 0.06
CVS 150220P00047500 P 02/20/15 47.5 0.01 0.07
CVS 150220P00050000 P 02/20/15 50.0 0.03 0.08
CVS 150220P00055000 P 02/20/15 55.0 0.06 0.11
CVS 150220P00060000 P 02/20/15 60.0 0.13 0.22
CVS 150220P00065000 P 02/20/15 65.0 0.24 0.35
CVS 150220P00067500 P 02/20/15 67.5 0.35 0.46
CVS 150220P00070000 P 02/20/15 70.0 0.54 0.64
CVS 150220P00072500 P 02/20/15 72.5 0.84 0.92
CVS 150220P00075000 P 02/20/15 75.0 1.25 1.36
CVS 150220P00077500 P 02/20/15 77.5 1.92 2.01
CVS 150220P00080000 P 02/20/15 80.0 2.82 2.92
CVS 150220P00082500 P 02/20/15 82.5 3.95 4.15
CVS 150220P00085000 P 02/20/15 85.0 5.45 5.70
CVS 150220P00087500 P 02/20/15 87.5 7.30 7.55
CVS 150220P00090000 P 02/20/15 90.0 9.05 9.95
CVS 150220P00095000 P 02/20/15 95.0 13.60 14.60
CVS 160115C00030000 C 01/15/16 30.0 49.20 54.00
CVS 160115C00035000 C 01/15/16 35.0 44.20 48.65
CVS 160115C00040000 C 01/15/16 40.0 39.20 43.70
CVS 160115C00042500 C 01/15/16 42.5 36.70 41.40
CVS 160115C00045000 C 01/15/16 45.0 34.20 38.65
CVS 160115C00047500 C 01/15/16 47.5 31.70 36.40
CVS 160115C00050000 C 01/15/16 50.0 29.25 33.65
CVS 160115C00052500 C 01/15/16 52.5 26.75 31.10
CVS 160115C00055000 C 01/15/16 55.0 24.50 28.65
CVS 160115C00057500 C 01/15/16 57.5 22.50 26.30
CVS 160115C00060000 C 01/15/16 60.0 20.20 22.65
CVS 160115C00062500 C 01/15/16 62.5 18.35 21.35
CVS 160115C00065000 C 01/15/16 65.0 16.80 19.10
CVS 160115C00067500 C 01/15/16 67.5 15.45 15.80
CVS 160115C00070000 C 01/15/16 70.0 13.50 13.90
CVS 160115C00072500 C 01/15/16 72.5 11.65 12.05
CVS 160115C00075000 C 01/15/16 75.0 10.00 10.25
CVS 160115C00077500 C 01/15/16 77.5 8.45 8.70
CVS 160115C00080000 C 01/15/16 80.0 7.05 7.30
CVS 160115C00082500 C 01/15/16 82.5 5.85 6.05
CVS 160115C00085000 C 01/15/16 85.0 4.75 4.95
CVS 160115C00087500 C 01/15/16 87.5 3.80 4.05
CVS 160115C00090000 C 01/15/16 90.0 3.05 3.25
CVS 160115C00095000 C 01/15/16 95.0 1.90 2.03
CVS 160115C00100000 C 01/15/16 100.0 1.19 1.25
CVS 160115C00105000 C 01/15/16 105.0 0.65 0.79
CVS 160115C00110000 C 01/15/16 110.0 0.37 0.50
CVS 160115C00115000 C 01/15/16 115.0 0.20 0.34
CVS 160115P00030000 P 01/15/16 30.0 0.03 0.10
CVS 160115P00035000 P 01/15/16 35.0 0.07 0.14
CVS 160115P00040000 P 01/15/16 40.0 0.14 0.24
CVS 160115P00042500 P 01/15/16 42.5 0.19 0.31
CVS 160115P00045000 P 01/15/16 45.0 0.25 0.39
CVS 160115P00047500 P 01/15/16 47.5 0.32 0.48
CVS 160115P00050000 P 01/15/16 50.0 0.42 0.57
CVS 160115P00052500 P 01/15/16 52.5 0.54 0.68
CVS 160115P00055000 P 01/15/16 55.0 0.69 0.83
CVS 160115P00057500 P 01/15/16 57.5 0.89 1.02
CVS 160115P00060000 P 01/15/16 60.0 1.13 1.25
CVS 160115P00062500 P 01/15/16 62.5 1.49 1.54
CVS 160115P00065000 P 01/15/16 65.0 1.81 1.97
CVS 160115P00067500 P 01/15/16 67.5 2.29 2.43
CVS 160115P00070000 P 01/15/16 70.0 2.91 2.97
CVS 160115P00072500 P 01/15/16 72.5 3.50 3.65
CVS 160115P00075000 P 01/15/16 75.0 4.30 4.50
CVS 160115P00077500 P 01/15/16 77.5 5.30 5.45
CVS 160115P00080000 P 01/15/16 80.0 6.45 6.55
CVS 160115P00082500 P 01/15/16 82.5 7.55 7.85
CVS 160115P00085000 P 01/15/16 85.0 8.90 9.25
CVS 160115P00087500 P 01/15/16 87.5 10.50 10.85
CVS 160115P00090000 P 01/15/16 90.0 12.20 12.55
CVS 160115P00095000 P 01/15/16 95.0 15.95 16.35
CVS 160115P00100000 P 01/15/16 100.0 18.90 21.75
CVS 160115P00105000 P 01/15/16 105.0 23.10 26.65
CVS 160115P00110000 P 01/15/16 110.0 27.50 31.35
CVS 160115P00115000 P 01/15/16 115.0 32.30 35.00

OPRA data is delayed 15 minutes.