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 (2014-06-20)Premium Content

Cvs Caremark Corporation (CVS)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 140801C00045000 C 08/01/14 45.0 32.30 34.30
CVS 140801C00050000 C 08/01/14 50.0 27.75 29.30
CVS 140801C00055000 C 08/01/14 55.0 23.05 24.30
CVS 140801C00060000 C 08/01/14 60.0 18.20 19.50
CVS 140801C00065000 C 08/01/14 65.0 13.45 14.40
CVS 140801C00067500 C 08/01/14 67.5 11.00 11.85
CVS 140801C00069000 C 08/01/14 69.0 9.60 10.35
CVS 140801C00069500 C 08/01/14 69.5 9.10 9.75
CVS 140801C00070000 C 08/01/14 70.0 8.05 9.25
CVS 140801C00070500 C 08/01/14 70.5 8.05 8.75
CVS 140801C00071000 C 08/01/14 71.0 7.60 8.25
CVS 140801C00071500 C 08/01/14 71.5 7.10 7.75
CVS 140801C00072000 C 08/01/14 72.0 6.60 7.30
CVS 140801C00072500 C 08/01/14 72.5 6.10 6.80
CVS 140801C00073000 C 08/01/14 73.0 5.60 6.30
CVS 140801C00073500 C 08/01/14 73.5 5.10 5.80
CVS 140801C00074000 C 08/01/14 74.0 4.65 5.30
CVS 140801C00074500 C 08/01/14 74.5 4.10 4.85
CVS 140801C00075000 C 08/01/14 75.0 3.70 4.30
CVS 140801C00076000 C 08/01/14 76.0 2.60 3.30
CVS 140801C00077000 C 08/01/14 77.0 1.73 2.31
CVS 140801C00078000 C 08/01/14 78.0 1.17 1.37
CVS 140801C00079000 C 08/01/14 79.0 0.56 0.58
CVS 140801C00080000 C 08/01/14 80.0 0.16 0.18
CVS 140801C00081000 C 08/01/14 81.0 0.03 0.06
CVS 140801C00082000 C 08/01/14 82.0 0.00 0.05
CVS 140801C00083000 C 08/01/14 83.0 0.00 0.05
CVS 140801C00084000 C 08/01/14 84.0 0.00 0.05
CVS 140801C00085000 C 08/01/14 85.0 0.00 0.05
CVS 140801C00086000 C 08/01/14 86.0 0.00 0.05
CVS 140801C00087000 C 08/01/14 87.0 0.00 0.05
CVS 140801C00088000 C 08/01/14 88.0 0.00 0.05
CVS 140801C00089000 C 08/01/14 89.0 0.00 0.05
CVS 140801C00090000 C 08/01/14 90.0 0.00 0.05
CVS 140801C00091000 C 08/01/14 91.0 0.00 0.05
CVS 140801C00092000 C 08/01/14 92.0 0.00 0.05
CVS 140801C00093000 C 08/01/14 93.0 0.00 0.05
CVS 140801C00094000 C 08/01/14 94.0 0.00 0.05
CVS 140801C00095000 C 08/01/14 95.0 0.00 0.12
CVS 140801C00100000 C 08/01/14 100.0 0.00 0.12
CVS 140801C00105000 C 08/01/14 105.0 0.00 0.12
CVS 140801C00110000 C 08/01/14 110.0 0.00 0.12
CVS 140801C00115000 C 08/01/14 115.0 0.00 0.12
CVS 140801P00045000 P 08/01/14 45.0 0.00 0.12
CVS 140801P00050000 P 08/01/14 50.0 0.00 0.12
CVS 140801P00055000 P 08/01/14 55.0 0.00 0.12
CVS 140801P00060000 P 08/01/14 60.0 0.00 0.12
CVS 140801P00065000 P 08/01/14 65.0 0.00 0.12
CVS 140801P00067500 P 08/01/14 67.5 0.00 0.03
CVS 140801P00069000 P 08/01/14 69.0 0.00 0.13
CVS 140801P00069500 P 08/01/14 69.5 0.00 0.13
CVS 140801P00070000 P 08/01/14 70.0 0.00 0.13
CVS 140801P00070500 P 08/01/14 70.5 0.00 0.13
CVS 140801P00071000 P 08/01/14 71.0 0.00 0.13
CVS 140801P00071500 P 08/01/14 71.5 0.00 0.13
CVS 140801P00072000 P 08/01/14 72.0 0.00 0.13
CVS 140801P00072500 P 08/01/14 72.5 0.00 0.14
CVS 140801P00073000 P 08/01/14 73.0 0.00 0.14
CVS 140801P00073500 P 08/01/14 73.5 0.00 0.14
CVS 140801P00074000 P 08/01/14 74.0 0.00 0.14
CVS 140801P00074500 P 08/01/14 74.5 0.01 0.13
CVS 140801P00075000 P 08/01/14 75.0 0.01 0.15
CVS 140801P00076000 P 08/01/14 76.0 0.02 0.15
CVS 140801P00077000 P 08/01/14 77.0 0.06 0.15
CVS 140801P00078000 P 08/01/14 78.0 0.15 0.17
CVS 140801P00079000 P 08/01/14 79.0 0.43 0.45
CVS 140801P00080000 P 08/01/14 80.0 1.01 1.54
CVS 140801P00081000 P 08/01/14 81.0 1.79 2.49
CVS 140801P00082000 P 08/01/14 82.0 2.77 3.50
CVS 140801P00083000 P 08/01/14 83.0 3.75 4.45
CVS 140801P00084000 P 08/01/14 84.0 4.70 5.50
CVS 140801P00085000 P 08/01/14 85.0 5.70 6.45
CVS 140801P00086000 P 08/01/14 86.0 6.70 7.45
CVS 140801P00087000 P 08/01/14 87.0 7.70 8.45
CVS 140801P00088000 P 08/01/14 88.0 8.70 9.55
CVS 140801P00089000 P 08/01/14 89.0 9.60 10.65
CVS 140801P00090000 P 08/01/14 90.0 10.70 11.55
CVS 140801P00091000 P 08/01/14 91.0 11.50 12.55
CVS 140801P00092000 P 08/01/14 92.0 12.50 13.55
CVS 140801P00093000 P 08/01/14 93.0 13.50 14.55
CVS 140801P00094000 P 08/01/14 94.0 14.50 15.55
CVS 140801P00095000 P 08/01/14 95.0 15.50 16.55
CVS 140801P00100000 P 08/01/14 100.0 20.45 21.70
CVS 140801P00105000 P 08/01/14 105.0 25.70 26.70
CVS 140801P00110000 P 08/01/14 110.0 30.45 31.75
CVS 140801P00115000 P 08/01/14 115.0 35.70 36.95
CVS 140808C00065000 C 08/08/14 65.0 13.50 14.50
CVS 140808C00066000 C 08/08/14 66.0 12.45 13.40
CVS 140808C00067000 C 08/08/14 67.0 11.55 12.30
CVS 140808C00068000 C 08/08/14 68.0 10.55 11.50
CVS 140808C00068500 C 08/08/14 68.5 10.05 10.95
CVS 140808C00069000 C 08/08/14 69.0 9.60 10.30
CVS 140808C00069500 C 08/08/14 69.5 9.10 9.85
CVS 140808C00070000 C 08/08/14 70.0 8.60 9.30
CVS 140808C00070500 C 08/08/14 70.5 8.10 8.80
CVS 140808C00071000 C 08/08/14 71.0 7.65 8.30
CVS 140808C00071500 C 08/08/14 71.5 7.10 7.80
CVS 140808C00072000 C 08/08/14 72.0 6.65 7.35
CVS 140808C00072500 C 08/08/14 72.5 6.15 6.85
CVS 140808C00073000 C 08/08/14 73.0 5.65 6.35
CVS 140808C00073500 C 08/08/14 73.5 5.15 5.85
CVS 140808C00074000 C 08/08/14 74.0 4.70 5.40
CVS 140808C00074500 C 08/08/14 74.5 4.25 4.90
CVS 140808C00075000 C 08/08/14 75.0 3.90 4.40
CVS 140808C00076000 C 08/08/14 76.0 3.30 3.50
CVS 140808C00077000 C 08/08/14 77.0 2.46 2.59
CVS 140808C00078000 C 08/08/14 78.0 1.77 1.85
CVS 140808C00079000 C 08/08/14 79.0 1.17 1.22
CVS 140808C00080000 C 08/08/14 80.0 0.71 0.75
CVS 140808C00081000 C 08/08/14 81.0 0.39 0.43
CVS 140808C00082000 C 08/08/14 82.0 0.19 0.24
CVS 140808C00083000 C 08/08/14 83.0 0.10 0.13
CVS 140808C00084000 C 08/08/14 84.0 0.04 0.11
CVS 140808C00085000 C 08/08/14 85.0 0.01 0.07
CVS 140808C00086000 C 08/08/14 86.0 0.01 0.05
CVS 140808C00087000 C 08/08/14 87.0 0.00 0.04
CVS 140808C00088000 C 08/08/14 88.0 0.00 0.04
CVS 140808C00089000 C 08/08/14 89.0 0.00 0.03
CVS 140808C00090000 C 08/08/14 90.0 0.00 0.03
CVS 140808C00091000 C 08/08/14 91.0 0.00 0.03
CVS 140808C00092000 C 08/08/14 92.0 0.00 0.03
CVS 140808C00093000 C 08/08/14 93.0 0.00 0.03
CVS 140808P00065000 P 08/08/14 65.0 0.01 0.03
CVS 140808P00066000 P 08/08/14 66.0 0.01 0.03
CVS 140808P00067000 P 08/08/14 67.0 0.01 0.04
CVS 140808P00068000 P 08/08/14 68.0 0.01 0.04
CVS 140808P00068500 P 08/08/14 68.5 0.02 0.05
CVS 140808P00069000 P 08/08/14 69.0 0.02 0.05
CVS 140808P00069500 P 08/08/14 69.5 0.02 0.05
CVS 140808P00070000 P 08/08/14 70.0 0.02 0.06
CVS 140808P00070500 P 08/08/14 70.5 0.01 0.06
CVS 140808P00071000 P 08/08/14 71.0 0.02 0.06
CVS 140808P00071500 P 08/08/14 71.5 0.01 0.07
CVS 140808P00072000 P 08/08/14 72.0 0.01 0.08
CVS 140808P00072500 P 08/08/14 72.5 0.05 0.08
CVS 140808P00073000 P 08/08/14 73.0 0.04 0.10
CVS 140808P00073500 P 08/08/14 73.5 0.05 0.13
CVS 140808P00074000 P 08/08/14 74.0 0.07 0.15
CVS 140808P00074500 P 08/08/14 74.5 0.10 0.18
CVS 140808P00075000 P 08/08/14 75.0 0.14 0.23
CVS 140808P00076000 P 08/08/14 76.0 0.25 0.29
CVS 140808P00077000 P 08/08/14 77.0 0.41 0.45
CVS 140808P00078000 P 08/08/14 78.0 0.67 0.71
CVS 140808P00079000 P 08/08/14 79.0 1.05 1.10
CVS 140808P00080000 P 08/08/14 80.0 1.57 1.64
CVS 140808P00081000 P 08/08/14 81.0 2.25 2.40
CVS 140808P00082000 P 08/08/14 82.0 2.98 3.60
CVS 140808P00083000 P 08/08/14 83.0 3.85 4.40
CVS 140808P00084000 P 08/08/14 84.0 4.80 5.50
CVS 140808P00085000 P 08/08/14 85.0 5.70 6.45
CVS 140808P00086000 P 08/08/14 86.0 6.75 7.45
CVS 140808P00087000 P 08/08/14 87.0 7.75 8.45
CVS 140808P00088000 P 08/08/14 88.0 8.70 9.45
CVS 140808P00089000 P 08/08/14 89.0 9.45 10.65
CVS 140808P00090000 P 08/08/14 90.0 10.40 11.65
CVS 140808P00091000 P 08/08/14 91.0 11.25 13.30
CVS 140808P00092000 P 08/08/14 92.0 12.25 14.30
CVS 140808P00093000 P 08/08/14 93.0 13.55 14.55
CVS 140816C00040000 C 08/16/14 40.0 38.35 39.25
CVS 140816C00045000 C 08/16/14 45.0 33.35 34.25
CVS 140816C00050000 C 08/16/14 50.0 28.35 29.25
CVS 140816C00055000 C 08/16/14 55.0 23.90 24.25
CVS 140816C00057500 C 08/16/14 57.5 20.80 21.75
CVS 140816C00060000 C 08/16/14 60.0 18.50 19.25
CVS 140816C00062500 C 08/16/14 62.5 16.10 16.80
CVS 140816C00065000 C 08/16/14 65.0 13.95 14.25
CVS 140816C00067500 C 08/16/14 67.5 11.10 11.80
CVS 140816C00070000 C 08/16/14 70.0 8.90 9.30
CVS 140816C00071000 C 08/16/14 71.0 7.65 8.30
CVS 140816C00071500 C 08/16/14 71.5 7.15 7.80
CVS 140816C00072000 C 08/16/14 72.0 6.65 7.35
CVS 140816C00072500 C 08/16/14 72.5 6.20 6.85
CVS 140816C00073000 C 08/16/14 73.0 5.70 6.35
CVS 140816C00073500 C 08/16/14 73.5 5.25 5.90
CVS 140816C00074000 C 08/16/14 74.0 4.75 5.40
CVS 140816C00074500 C 08/16/14 74.5 4.45 4.95
CVS 140816C00075000 C 08/16/14 75.0 4.15 4.45
CVS 140816C00076000 C 08/16/14 76.0 3.35 3.55
CVS 140816C00077500 C 08/16/14 77.5 2.27 2.30
CVS 140816C00079000 C 08/16/14 79.0 1.32 1.34
CVS 140816C00080000 C 08/16/14 80.0 0.85 0.87
CVS 140816C00081000 C 08/16/14 81.0 0.51 0.54
CVS 140816C00082500 C 08/16/14 82.5 0.21 0.25
CVS 140816C00084000 C 08/16/14 84.0 0.07 0.12
CVS 140816C00085000 C 08/16/14 85.0 0.04 0.08
CVS 140816C00086000 C 08/16/14 86.0 0.01 0.06
CVS 140816C00087500 C 08/16/14 87.5 0.01 0.04
CVS 140816C00089000 C 08/16/14 89.0 0.00 0.03
CVS 140816C00090000 C 08/16/14 90.0 0.00 0.03
CVS 140816C00091000 C 08/16/14 91.0 0.00 0.03
CVS 140816C00094000 C 08/16/14 94.0 0.00 0.03
CVS 140816P00040000 P 08/16/14 40.0 0.00 0.02
CVS 140816P00045000 P 08/16/14 45.0 0.00 0.02
CVS 140816P00050000 P 08/16/14 50.0 0.00 0.03
CVS 140816P00055000 P 08/16/14 55.0 0.00 0.02
CVS 140816P00057500 P 08/16/14 57.5 0.00 0.03
CVS 140816P00060000 P 08/16/14 60.0 0.00 0.03
CVS 140816P00062500 P 08/16/14 62.5 0.01 0.03
CVS 140816P00065000 P 08/16/14 65.0 0.01 0.04
CVS 140816P00067500 P 08/16/14 67.5 0.01 0.05
CVS 140816P00070000 P 08/16/14 70.0 0.05 0.06
CVS 140816P00071000 P 08/16/14 71.0 0.02 0.07
CVS 140816P00071500 P 08/16/14 71.5 0.03 0.08
CVS 140816P00072000 P 08/16/14 72.0 0.05 0.11
CVS 140816P00072500 P 08/16/14 72.5 0.08 0.12
CVS 140816P00073000 P 08/16/14 73.0 0.09 0.15
CVS 140816P00073500 P 08/16/14 73.5 0.10 0.17
CVS 140816P00074000 P 08/16/14 74.0 0.13 0.20
CVS 140816P00074500 P 08/16/14 74.5 0.16 0.23
CVS 140816P00075000 P 08/16/14 75.0 0.21 0.24
CVS 140816P00076000 P 08/16/14 76.0 0.33 0.36
CVS 140816P00077500 P 08/16/14 77.5 0.64 0.68
CVS 140816P00079000 P 08/16/14 79.0 1.18 1.21
CVS 140816P00080000 P 08/16/14 80.0 1.71 1.76
CVS 140816P00081000 P 08/16/14 81.0 2.37 2.42
CVS 140816P00082500 P 08/16/14 82.5 3.45 4.05
CVS 140816P00084000 P 08/16/14 84.0 4.85 5.50
CVS 140816P00085000 P 08/16/14 85.0 5.80 6.45
CVS 140816P00086000 P 08/16/14 86.0 6.75 7.45
CVS 140816P00087500 P 08/16/14 87.5 8.25 8.95
CVS 140816P00089000 P 08/16/14 89.0 9.75 10.45
CVS 140816P00090000 P 08/16/14 90.0 10.55 11.50
CVS 140816P00091000 P 08/16/14 91.0 11.60 12.55
CVS 140816P00094000 P 08/16/14 94.0 14.60 15.55
CVS 140822C00066000 C 08/22/14 66.0 12.55 13.40
CVS 140822C00067000 C 08/22/14 67.0 11.50 12.40
CVS 140822C00068000 C 08/22/14 68.0 10.60 11.45
CVS 140822C00068500 C 08/22/14 68.5 10.05 10.90
CVS 140822C00069000 C 08/22/14 69.0 9.55 10.40
CVS 140822C00069500 C 08/22/14 69.5 9.10 9.85
CVS 140822C00070000 C 08/22/14 70.0 8.50 9.35
CVS 140822C00070500 C 08/22/14 70.5 8.15 8.90
CVS 140822C00071000 C 08/22/14 71.0 7.65 8.35
CVS 140822C00071500 C 08/22/14 71.5 7.15 7.90
CVS 140822C00072000 C 08/22/14 72.0 6.70 7.40
CVS 140822C00072500 C 08/22/14 72.5 6.20 6.90
CVS 140822C00073000 C 08/22/14 73.0 5.75 6.40
CVS 140822C00073500 C 08/22/14 73.5 5.25 5.95
CVS 140822C00074000 C 08/22/14 74.0 4.85 5.50
CVS 140822C00074500 C 08/22/14 74.5 4.35 5.00
CVS 140822C00075000 C 08/22/14 75.0 3.95 4.55
CVS 140822C00076000 C 08/22/14 76.0 3.45 3.65
CVS 140822C00077000 C 08/22/14 77.0 2.68 2.85
CVS 140822C00078000 C 08/22/14 78.0 1.97 2.14
CVS 140822C00079000 C 08/22/14 79.0 1.38 1.53
CVS 140822C00080000 C 08/22/14 80.0 0.91 1.02
CVS 140822C00081000 C 08/22/14 81.0 0.57 0.66
CVS 140822C00082000 C 08/22/14 82.0 0.34 0.41
CVS 140822C00083000 C 08/22/14 83.0 0.18 0.24
CVS 140822C00084000 C 08/22/14 84.0 0.08 0.16
CVS 140822C00085000 C 08/22/14 85.0 0.05 0.10
CVS 140822C00086000 C 08/22/14 86.0 0.02 0.07
CVS 140822C00087000 C 08/22/14 87.0 0.02 0.06
CVS 140822C00088000 C 08/22/14 88.0 0.01 0.05
CVS 140822C00089000 C 08/22/14 89.0 0.00 0.04
CVS 140822C00090000 C 08/22/14 90.0 0.00 0.04
CVS 140822C00091000 C 08/22/14 91.0 0.00 0.03
CVS 140822C00092000 C 08/22/14 92.0 0.00 0.03
CVS 140822C00093000 C 08/22/14 93.0 0.00 0.03
CVS 140822C00094000 C 08/22/14 94.0 0.00 0.03
CVS 140822P00066000 P 08/22/14 66.0 0.02 0.05
CVS 140822P00067000 P 08/22/14 67.0 0.01 0.06
CVS 140822P00068000 P 08/22/14 68.0 0.02 0.06
CVS 140822P00068500 P 08/22/14 68.5 0.01 0.07
CVS 140822P00069000 P 08/22/14 69.0 0.03 0.07
CVS 140822P00069500 P 08/22/14 69.5 0.02 0.07
CVS 140822P00070000 P 08/22/14 70.0 0.03 0.08
CVS 140822P00070500 P 08/22/14 70.5 0.03 0.10
CVS 140822P00071000 P 08/22/14 71.0 0.04 0.11
CVS 140822P00071500 P 08/22/14 71.5 0.05 0.13
CVS 140822P00072000 P 08/22/14 72.0 0.08 0.14
CVS 140822P00072500 P 08/22/14 72.5 0.10 0.17
CVS 140822P00073000 P 08/22/14 73.0 0.10 0.19
CVS 140822P00073500 P 08/22/14 73.5 0.14 0.22
CVS 140822P00074000 P 08/22/14 74.0 0.19 0.26
CVS 140822P00074500 P 08/22/14 74.5 0.24 0.31
CVS 140822P00075000 P 08/22/14 75.0 0.28 0.35
CVS 140822P00076000 P 08/22/14 76.0 0.41 0.48
CVS 140822P00077000 P 08/22/14 77.0 0.60 0.68
CVS 140822P00078000 P 08/22/14 78.0 0.90 0.96
CVS 140822P00079000 P 08/22/14 79.0 1.26 1.40
CVS 140822P00080000 P 08/22/14 80.0 1.77 1.93
CVS 140822P00081000 P 08/22/14 81.0 2.43 2.59
CVS 140822P00082000 P 08/22/14 82.0 3.15 3.35
CVS 140822P00083000 P 08/22/14 83.0 3.95 4.45
CVS 140822P00084000 P 08/22/14 84.0 4.85 5.55
CVS 140822P00085000 P 08/22/14 85.0 4.80 6.50
CVS 140822P00086000 P 08/22/14 86.0 6.75 7.50
CVS 140822P00087000 P 08/22/14 87.0 7.70 8.50
CVS 140822P00088000 P 08/22/14 88.0 8.70 9.60
CVS 140822P00089000 P 08/22/14 89.0 9.70 10.45
CVS 140822P00090000 P 08/22/14 90.0 10.35 11.55
CVS 140822P00091000 P 08/22/14 91.0 11.10 13.20
CVS 140822P00092000 P 08/22/14 92.0 12.10 14.20
CVS 140822P00093000 P 08/22/14 93.0 12.60 15.20
CVS 140822P00094000 P 08/22/14 94.0 14.10 16.20
CVS 140829C00066000 C 08/29/14 66.0 12.15 13.30
CVS 140829C00067000 C 08/29/14 67.0 11.60 12.40
CVS 140829C00068000 C 08/29/14 68.0 10.60 11.45
CVS 140829C00068500 C 08/29/14 68.5 10.00 10.85
CVS 140829C00069000 C 08/29/14 69.0 9.50 10.35
CVS 140829C00069500 C 08/29/14 69.5 9.15 9.85
CVS 140829C00070000 C 08/29/14 70.0 8.65 9.35
CVS 140829C00070500 C 08/29/14 70.5 8.20 8.85
CVS 140829C00071000 C 08/29/14 71.0 7.70 8.35
CVS 140829C00071500 C 08/29/14 71.5 7.20 7.90
CVS 140829C00072000 C 08/29/14 72.0 6.75 7.40
CVS 140829C00072500 C 08/29/14 72.5 6.25 6.95
CVS 140829C00073000 C 08/29/14 73.0 5.80 6.45
CVS 140829C00073500 C 08/29/14 73.5 5.35 6.00
CVS 140829C00074000 C 08/29/14 74.0 4.90 5.50
CVS 140829C00074500 C 08/29/14 74.5 4.45 5.05
CVS 140829C00075000 C 08/29/14 75.0 4.25 4.65
CVS 140829C00076000 C 08/29/14 76.0 3.55 3.75
CVS 140829C00077000 C 08/29/14 77.0 2.76 2.97
CVS 140829C00078000 C 08/29/14 78.0 2.09 2.23
CVS 140829C00079000 C 08/29/14 79.0 1.54 1.60
CVS 140829C00080000 C 08/29/14 80.0 1.02 1.16
CVS 140829C00081000 C 08/29/14 81.0 0.65 0.77
CVS 140829C00082000 C 08/29/14 82.0 0.40 0.50
CVS 140829C00083000 C 08/29/14 83.0 0.23 0.31
CVS 140829C00084000 C 08/29/14 84.0 0.13 0.19
CVS 140829C00085000 C 08/29/14 85.0 0.07 0.13
CVS 140829C00086000 C 08/29/14 86.0 0.04 0.08
CVS 140829C00087000 C 08/29/14 87.0 0.02 0.07
CVS 140829C00088000 C 08/29/14 88.0 0.02 0.05
CVS 140829C00089000 C 08/29/14 89.0 0.01 0.04
CVS 140829C00090000 C 08/29/14 90.0 0.00 0.04
CVS 140829C00091000 C 08/29/14 91.0 0.00 0.03
CVS 140829C00092000 C 08/29/14 92.0 0.00 0.03
CVS 140829C00093000 C 08/29/14 93.0 0.00 0.03
CVS 140829P00066000 P 08/29/14 66.0 0.01 0.06
CVS 140829P00067000 P 08/29/14 67.0 0.03 0.06
CVS 140829P00068000 P 08/29/14 68.0 0.04 0.07
CVS 140829P00068500 P 08/29/14 68.5 0.04 0.08
CVS 140829P00069000 P 08/29/14 69.0 0.05 0.09
CVS 140829P00069500 P 08/29/14 69.5 0.05 0.09
CVS 140829P00070000 P 08/29/14 70.0 0.06 0.11
CVS 140829P00070500 P 08/29/14 70.5 0.06 0.12
CVS 140829P00071000 P 08/29/14 71.0 0.07 0.14
CVS 140829P00071500 P 08/29/14 71.5 0.08 0.16
CVS 140829P00072000 P 08/29/14 72.0 0.10 0.18
CVS 140829P00072500 P 08/29/14 72.5 0.12 0.20
CVS 140829P00073000 P 08/29/14 73.0 0.14 0.24
CVS 140829P00073500 P 08/29/14 73.5 0.18 0.27
CVS 140829P00074000 P 08/29/14 74.0 0.24 0.28
CVS 140829P00074500 P 08/29/14 74.5 0.28 0.33
CVS 140829P00075000 P 08/29/14 75.0 0.34 0.40
CVS 140829P00076000 P 08/29/14 76.0 0.48 0.56
CVS 140829P00077000 P 08/29/14 77.0 0.70 0.77
CVS 140829P00078000 P 08/29/14 78.0 0.98 1.10
CVS 140829P00079000 P 08/29/14 79.0 1.38 1.51
CVS 140829P00080000 P 08/29/14 80.0 1.88 2.04
CVS 140829P00081000 P 08/29/14 81.0 2.50 2.70
CVS 140829P00082000 P 08/29/14 82.0 3.25 3.40
CVS 140829P00083000 P 08/29/14 83.0 4.00 4.35
CVS 140829P00084000 P 08/29/14 84.0 4.90 5.60
CVS 140829P00085000 P 08/29/14 85.0 5.85 6.45
CVS 140829P00086000 P 08/29/14 86.0 6.80 7.50
CVS 140829P00087000 P 08/29/14 87.0 7.75 8.50
CVS 140829P00088000 P 08/29/14 88.0 8.75 9.50
CVS 140829P00089000 P 08/29/14 89.0 9.75 10.65
CVS 140829P00090000 P 08/29/14 90.0 10.60 11.55
CVS 140829P00091000 P 08/29/14 91.0 11.50 12.70
CVS 140829P00092000 P 08/29/14 92.0 12.50 13.95
CVS 140829P00093000 P 08/29/14 93.0 13.55 14.55
CVS 140905C00066000 C 09/05/14 66.0 12.55 13.30
CVS 140905C00067000 C 09/05/14 67.0 11.50 12.45
CVS 140905C00068000 C 09/05/14 68.0 10.55 11.45
CVS 140905C00068500 C 09/05/14 68.5 10.10 11.05
CVS 140905C00069000 C 09/05/14 69.0 9.50 10.35
CVS 140905C00069500 C 09/05/14 69.5 9.15 9.90
CVS 140905C00070000 C 09/05/14 70.0 8.65 9.35
CVS 140905C00070500 C 09/05/14 70.5 8.25 8.90
CVS 140905C00071000 C 09/05/14 71.0 7.70 8.40
CVS 140905C00071500 C 09/05/14 71.5 7.20 7.90
CVS 140905C00072000 C 09/05/14 72.0 6.75 7.45
CVS 140905C00072500 C 09/05/14 72.5 6.30 7.00
CVS 140905C00073000 C 09/05/14 73.0 5.80 6.50
CVS 140905C00073500 C 09/05/14 73.5 5.40 6.05
CVS 140905C00074000 C 09/05/14 74.0 4.95 5.55
CVS 140905C00074500 C 09/05/14 74.5 4.50 5.10
CVS 140905C00075000 C 09/05/14 75.0 4.45 4.65
CVS 140905C00076000 C 09/05/14 76.0 3.60 3.80
CVS 140905C00077000 C 09/05/14 77.0 2.86 3.05
CVS 140905C00078000 C 09/05/14 78.0 2.18 2.37
CVS 140905C00079000 C 09/05/14 79.0 1.61 1.75
CVS 140905C00080000 C 09/05/14 80.0 1.11 1.27
CVS 140905C00081000 C 09/05/14 81.0 0.76 0.88
CVS 140905C00082000 C 09/05/14 82.0 0.47 0.59
CVS 140905C00083000 C 09/05/14 83.0 0.30 0.38
CVS 140905C00084000 C 09/05/14 84.0 0.20 0.25
CVS 140905C00085000 C 09/05/14 85.0 0.10 0.16
CVS 140905C00086000 C 09/05/14 86.0 0.06 0.11
CVS 140905C00087000 C 09/05/14 87.0 0.03 0.08
CVS 140905C00088000 C 09/05/14 88.0 0.01 0.06
CVS 140905C00089000 C 09/05/14 89.0 0.02 0.05
CVS 140905C00090000 C 09/05/14 90.0 0.01 0.04
CVS 140905C00091000 C 09/05/14 91.0 0.00 0.04
CVS 140905C00092000 C 09/05/14 92.0 0.00 0.03
CVS 140905C00093000 C 09/05/14 93.0 0.00 0.03
CVS 140905C00094000 C 09/05/14 94.0 0.00 0.03
CVS 140905C00095000 C 09/05/14 95.0 0.00 0.03
CVS 140905C00096000 C 09/05/14 96.0 0.00 0.03
CVS 140905C00097000 C 09/05/14 97.0 0.00 0.03
CVS 140905P00066000 P 09/05/14 66.0 0.03 0.06
CVS 140905P00067000 P 09/05/14 67.0 0.04 0.07
CVS 140905P00068000 P 09/05/14 68.0 0.05 0.08
CVS 140905P00068500 P 09/05/14 68.5 0.06 0.09
CVS 140905P00069000 P 09/05/14 69.0 0.05 0.10
CVS 140905P00069500 P 09/05/14 69.5 0.07 0.11
CVS 140905P00070000 P 09/05/14 70.0 0.07 0.13
CVS 140905P00070500 P 09/05/14 70.5 0.08 0.15
CVS 140905P00071000 P 09/05/14 71.0 0.10 0.17
CVS 140905P00071500 P 09/05/14 71.5 0.11 0.19
CVS 140905P00072000 P 09/05/14 72.0 0.13 0.22
CVS 140905P00072500 P 09/05/14 72.5 0.15 0.24
CVS 140905P00073000 P 09/05/14 73.0 0.19 0.28
CVS 140905P00073500 P 09/05/14 73.5 0.24 0.32
CVS 140905P00074000 P 09/05/14 74.0 0.29 0.37
CVS 140905P00074500 P 09/05/14 74.5 0.34 0.40
CVS 140905P00075000 P 09/05/14 75.0 0.40 0.47
CVS 140905P00076000 P 09/05/14 76.0 0.55 0.64
CVS 140905P00077000 P 09/05/14 77.0 0.79 0.88
CVS 140905P00078000 P 09/05/14 78.0 1.09 1.20
CVS 140905P00079000 P 09/05/14 79.0 1.49 1.62
CVS 140905P00080000 P 09/05/14 80.0 1.97 2.15
CVS 140905P00081000 P 09/05/14 81.0 2.58 2.79
CVS 140905P00082000 P 09/05/14 82.0 3.35 3.50
CVS 140905P00083000 P 09/05/14 83.0 4.15 4.30
CVS 140905P00084000 P 09/05/14 84.0 4.95 5.40
CVS 140905P00085000 P 09/05/14 85.0 5.85 6.40
CVS 140905P00086000 P 09/05/14 86.0 6.80 7.55
CVS 140905P00087000 P 09/05/14 87.0 7.80 8.50
CVS 140905P00088000 P 09/05/14 88.0 8.75 9.50
CVS 140905P00089000 P 09/05/14 89.0 9.55 10.55
CVS 140905P00090000 P 09/05/14 90.0 10.65 11.55
CVS 140905P00091000 P 09/05/14 91.0 11.75 12.55
CVS 140905P00092000 P 09/05/14 92.0 12.30 14.50
CVS 140905P00093000 P 09/05/14 93.0 13.10 15.20
CVS 140905P00094000 P 09/05/14 94.0 13.75 16.90
CVS 140905P00095000 P 09/05/14 95.0 14.75 17.65
CVS 140905P00096000 P 09/05/14 96.0 15.60 18.20
CVS 140905P00097000 P 09/05/14 97.0 17.50 19.00
CVS 140920C00060000 C 09/20/14 60.0 18.60 19.30
CVS 140920C00065000 C 09/20/14 65.0 13.60 14.45
CVS 140920C00067500 C 09/20/14 67.5 11.15 11.85
CVS 140920C00070000 C 09/20/14 70.0 8.75 9.45
CVS 140920C00072500 C 09/20/14 72.5 6.45 7.05
CVS 140920C00075000 C 09/20/14 75.0 4.60 4.85
CVS 140920C00077500 C 09/20/14 77.5 2.82 2.94
CVS 140920C00080000 C 09/20/14 80.0 1.44 1.49
CVS 140920C00082500 C 09/20/14 82.5 0.60 0.66
CVS 140920C00085000 C 09/20/14 85.0 0.22 0.26
CVS 140920C00087500 C 09/20/14 87.5 0.05 0.10
CVS 140920C00090000 C 09/20/14 90.0 0.01 0.06
CVS 140920C00095000 C 09/20/14 95.0 0.00 0.03
CVS 140920P00060000 P 09/20/14 60.0 0.01 0.05
CVS 140920P00065000 P 09/20/14 65.0 0.04 0.08
CVS 140920P00067500 P 09/20/14 67.5 0.07 0.12
CVS 140920P00070000 P 09/20/14 70.0 0.13 0.20
CVS 140920P00072500 P 09/20/14 72.5 0.28 0.35
CVS 140920P00075000 P 09/20/14 75.0 0.57 0.62
CVS 140920P00077500 P 09/20/14 77.5 1.19 1.22
CVS 140920P00080000 P 09/20/14 80.0 2.26 2.38
CVS 140920P00082500 P 09/20/14 82.5 3.90 4.05
CVS 140920P00085000 P 09/20/14 85.0 5.95 6.70
CVS 140920P00087500 P 09/20/14 87.5 8.30 9.10
CVS 140920P00090000 P 09/20/14 90.0 10.65 11.50
CVS 140920P00095000 P 09/20/14 95.0 15.75 16.55
CVS 141122C00045000 C 11/22/14 45.0 33.35 34.55
CVS 141122C00050000 C 11/22/14 50.0 28.15 29.40
CVS 141122C00055000 C 11/22/14 55.0 23.40 24.35
CVS 141122C00060000 C 11/22/14 60.0 18.60 19.65
CVS 141122C00065000 C 11/22/14 65.0 13.80 14.50
CVS 141122C00067500 C 11/22/14 67.5 11.30 12.10
CVS 141122C00070000 C 11/22/14 70.0 9.45 9.80
CVS 141122C00072500 C 11/22/14 72.5 7.30 7.55
CVS 141122C00075000 C 11/22/14 75.0 5.40 5.55
CVS 141122C00077500 C 11/22/14 77.5 3.70 3.85
CVS 141122C00080000 C 11/22/14 80.0 2.36 2.43
CVS 141122C00082500 C 11/22/14 82.5 1.38 1.46
CVS 141122C00085000 C 11/22/14 85.0 0.75 0.80
CVS 141122C00087500 C 11/22/14 87.5 0.37 0.44
CVS 141122C00090000 C 11/22/14 90.0 0.16 0.24
CVS 141122P00045000 P 11/22/14 45.0 0.00 0.04
CVS 141122P00050000 P 11/22/14 50.0 0.00 0.06
CVS 141122P00055000 P 11/22/14 55.0 0.02 0.08
CVS 141122P00060000 P 11/22/14 60.0 0.08 0.14
CVS 141122P00065000 P 11/22/14 65.0 0.20 0.29
CVS 141122P00067500 P 11/22/14 67.5 0.33 0.43
CVS 141122P00070000 P 11/22/14 70.0 0.55 0.64
CVS 141122P00072500 P 11/22/14 72.5 0.89 0.99
CVS 141122P00075000 P 11/22/14 75.0 1.44 1.49
CVS 141122P00077500 P 11/22/14 77.5 2.25 2.36
CVS 141122P00080000 P 11/22/14 80.0 3.40 3.50
CVS 141122P00082500 P 11/22/14 82.5 4.90 5.10
CVS 141122P00085000 P 11/22/14 85.0 6.80 6.95
CVS 141122P00087500 P 11/22/14 87.5 8.85 9.50
CVS 141122P00090000 P 11/22/14 90.0 11.15 11.85
CVS 150117C00025000 C 01/17/15 25.0 53.35 54.50
CVS 150117C00030000 C 01/17/15 30.0 48.35 49.50
CVS 150117C00033000 C 01/17/15 33.0 45.35 46.50
CVS 150117C00035000 C 01/17/15 35.0 43.35 44.30
CVS 150117C00038000 C 01/17/15 38.0 40.35 41.50
CVS 150117C00040000 C 01/17/15 40.0 38.35 39.55
CVS 150117C00043000 C 01/17/15 43.0 35.35 36.30
CVS 150117C00045000 C 01/17/15 45.0 33.40 34.30
CVS 150117C00047000 C 01/17/15 47.0 31.45 32.30
CVS 150117C00050000 C 01/17/15 50.0 28.65 29.40
CVS 150117C00052500 C 01/17/15 52.5 26.05 26.85
CVS 150117C00055000 C 01/17/15 55.0 23.60 24.35
CVS 150117C00057500 C 01/17/15 57.5 21.00 21.95
CVS 150117C00060000 C 01/17/15 60.0 18.90 19.45
CVS 150117C00062500 C 01/17/15 62.5 16.30 17.00
CVS 150117C00065000 C 01/17/15 65.0 13.90 14.65
CVS 150117C00067500 C 01/17/15 67.5 11.55 12.30
CVS 150117C00070000 C 01/17/15 70.0 9.45 10.05
CVS 150117C00072500 C 01/17/15 72.5 7.70 8.00
CVS 150117C00075000 C 01/17/15 75.0 5.95 6.10
CVS 150117C00077500 C 01/17/15 77.5 4.35 4.50
CVS 150117C00080000 C 01/17/15 80.0 3.00 3.15
CVS 150117C00082500 C 01/17/15 82.5 1.98 2.05
CVS 150117C00085000 C 01/17/15 85.0 1.25 1.32
CVS 150117C00087500 C 01/17/15 87.5 0.75 0.80
CVS 150117C00090000 C 01/17/15 90.0 0.42 0.50
CVS 150117C00095000 C 01/17/15 95.0 0.10 0.20
CVS 150117P00025000 P 01/17/15 25.0 0.01 0.03
CVS 150117P00030000 P 01/17/15 30.0 0.00 0.04
CVS 150117P00033000 P 01/17/15 33.0 0.00 0.03
CVS 150117P00035000 P 01/17/15 35.0 0.00 0.04
CVS 150117P00038000 P 01/17/15 38.0 0.00 0.04
CVS 150117P00040000 P 01/17/15 40.0 0.00 0.05
CVS 150117P00043000 P 01/17/15 43.0 0.00 0.06
CVS 150117P00045000 P 01/17/15 45.0 0.01 0.07
CVS 150117P00047000 P 01/17/15 47.0 0.05 0.07
CVS 150117P00050000 P 01/17/15 50.0 0.03 0.09
CVS 150117P00052500 P 01/17/15 52.5 0.06 0.11
CVS 150117P00055000 P 01/17/15 55.0 0.10 0.14
CVS 150117P00057500 P 01/17/15 57.5 0.14 0.19
CVS 150117P00060000 P 01/17/15 60.0 0.19 0.27
CVS 150117P00062500 P 01/17/15 62.5 0.28 0.37
CVS 150117P00065000 P 01/17/15 65.0 0.41 0.52
CVS 150117P00067500 P 01/17/15 67.5 0.60 0.65
CVS 150117P00070000 P 01/17/15 70.0 0.90 0.96
CVS 150117P00072500 P 01/17/15 72.5 1.35 1.41
CVS 150117P00075000 P 01/17/15 75.0 2.00 2.06
CVS 150117P00077500 P 01/17/15 77.5 2.90 2.96
CVS 150117P00080000 P 01/17/15 80.0 4.05 4.20
CVS 150117P00082500 P 01/17/15 82.5 5.50 5.65
CVS 150117P00085000 P 01/17/15 85.0 7.30 7.40
CVS 150117P00087500 P 01/17/15 87.5 9.20 9.50
CVS 150117P00090000 P 01/17/15 90.0 11.40 12.05
CVS 150117P00095000 P 01/17/15 95.0 16.05 16.90
CVS 150220C00040000 C 02/20/15 40.0 37.50 39.55
CVS 150220C00042500 C 02/20/15 42.5 34.70 38.05
CVS 150220C00045000 C 02/20/15 45.0 32.25 35.40
CVS 150220C00047500 C 02/20/15 47.5 30.90 31.80
CVS 150220C00050000 C 02/20/15 50.0 28.40 29.55
CVS 150220C00055000 C 02/20/15 55.0 23.50 24.35
CVS 150220C00060000 C 02/20/15 60.0 18.70 20.00
CVS 150220C00065000 C 02/20/15 65.0 13.95 14.90
CVS 150220C00067500 C 02/20/15 67.5 11.75 12.45
CVS 150220C00070000 C 02/20/15 70.0 10.00 10.25
CVS 150220C00072500 C 02/20/15 72.5 7.95 8.25
CVS 150220C00075000 C 02/20/15 75.0 6.25 6.40
CVS 150220C00077500 C 02/20/15 77.5 4.70 4.85
CVS 150220C00080000 C 02/20/15 80.0 3.35 3.50
CVS 150220C00082500 C 02/20/15 82.5 2.35 2.44
CVS 150220C00085000 C 02/20/15 85.0 1.56 1.65
CVS 150220C00090000 C 02/20/15 90.0 0.63 0.73
CVS 150220C00095000 C 02/20/15 95.0 0.20 0.28
CVS 150220P00040000 P 02/20/15 40.0 0.00 0.05
CVS 150220P00042500 P 02/20/15 42.5 0.01 0.06
CVS 150220P00045000 P 02/20/15 45.0 0.02 0.07
CVS 150220P00047500 P 02/20/15 47.5 0.04 0.08
CVS 150220P00050000 P 02/20/15 50.0 0.07 0.11
CVS 150220P00055000 P 02/20/15 55.0 0.13 0.20
CVS 150220P00060000 P 02/20/15 60.0 0.29 0.38
CVS 150220P00065000 P 02/20/15 65.0 0.59 0.72
CVS 150220P00067500 P 02/20/15 67.5 0.84 0.96
CVS 150220P00070000 P 02/20/15 70.0 1.21 1.32
CVS 150220P00072500 P 02/20/15 72.5 1.74 1.88
CVS 150220P00075000 P 02/20/15 75.0 2.46 2.59
CVS 150220P00077500 P 02/20/15 77.5 3.40 3.55
CVS 150220P00080000 P 02/20/15 80.0 4.60 4.75
CVS 150220P00082500 P 02/20/15 82.5 6.05 6.25
CVS 150220P00085000 P 02/20/15 85.0 7.75 7.95
CVS 150220P00090000 P 02/20/15 90.0 11.80 12.45
CVS 150220P00095000 P 02/20/15 95.0 16.20 17.10
CVS 160115C00030000 C 01/15/16 30.0 46.50 51.25
CVS 160115C00035000 C 01/15/16 35.0 41.70 46.00
CVS 160115C00040000 C 01/15/16 40.0 37.50 39.75
CVS 160115C00042500 C 01/15/16 42.5 35.35 37.25
CVS 160115C00045000 C 01/15/16 45.0 32.95 34.80
CVS 160115C00047500 C 01/15/16 47.5 30.50 32.40
CVS 160115C00050000 C 01/15/16 50.0 28.05 29.75
CVS 160115C00052500 C 01/15/16 52.5 25.65 27.45
CVS 160115C00055000 C 01/15/16 55.0 23.30 25.10
CVS 160115C00057500 C 01/15/16 57.5 20.95 22.45
CVS 160115C00060000 C 01/15/16 60.0 18.90 20.40
CVS 160115C00062500 C 01/15/16 62.5 16.80 18.25
CVS 160115C00065000 C 01/15/16 65.0 15.65 16.00
CVS 160115C00067500 C 01/15/16 67.5 13.70 14.05
CVS 160115C00070000 C 01/15/16 70.0 11.90 12.25
CVS 160115C00072500 C 01/15/16 72.5 10.30 10.55
CVS 160115C00075000 C 01/15/16 75.0 8.80 8.90
CVS 160115C00077500 C 01/15/16 77.5 7.40 7.60
CVS 160115C00080000 C 01/15/16 80.0 6.20 6.35
CVS 160115C00082500 C 01/15/16 82.5 5.10 5.25
CVS 160115C00085000 C 01/15/16 85.0 4.15 4.30
CVS 160115C00087500 C 01/15/16 87.5 3.35 3.50
CVS 160115C00090000 C 01/15/16 90.0 2.71 2.83
CVS 160115C00095000 C 01/15/16 95.0 1.71 1.83
CVS 160115C00100000 C 01/15/16 100.0 1.05 1.16
CVS 160115C00105000 C 01/15/16 105.0 0.64 0.74
CVS 160115C00110000 C 01/15/16 110.0 0.38 0.48
CVS 160115C00115000 C 01/15/16 115.0 0.21 0.31
CVS 160115P00030000 P 01/15/16 30.0 0.04 0.11
CVS 160115P00035000 P 01/15/16 35.0 0.09 0.23
CVS 160115P00040000 P 01/15/16 40.0 0.18 0.26
CVS 160115P00042500 P 01/15/16 42.5 0.24 0.33
CVS 160115P00045000 P 01/15/16 45.0 0.32 0.43
CVS 160115P00047500 P 01/15/16 47.5 0.42 0.54
CVS 160115P00050000 P 01/15/16 50.0 0.54 0.68
CVS 160115P00052500 P 01/15/16 52.5 0.71 0.85
CVS 160115P00055000 P 01/15/16 55.0 0.92 1.00
CVS 160115P00057500 P 01/15/16 57.5 1.18 1.30
CVS 160115P00060000 P 01/15/16 60.0 1.47 1.64
CVS 160115P00062500 P 01/15/16 62.5 1.83 2.04
CVS 160115P00065000 P 01/15/16 65.0 2.35 2.45
CVS 160115P00067500 P 01/15/16 67.5 2.94 3.10
CVS 160115P00070000 P 01/15/16 70.0 3.60 3.80
CVS 160115P00072500 P 01/15/16 72.5 4.40 4.60
CVS 160115P00075000 P 01/15/16 75.0 5.40 5.60
CVS 160115P00077500 P 01/15/16 77.5 6.45 6.70
CVS 160115P00080000 P 01/15/16 80.0 7.75 8.00
CVS 160115P00082500 P 01/15/16 82.5 9.15 9.40
CVS 160115P00085000 P 01/15/16 85.0 10.70 10.95
CVS 160115P00087500 P 01/15/16 87.5 12.40 12.65
CVS 160115P00090000 P 01/15/16 90.0 14.20 14.50
CVS 160115P00095000 P 01/15/16 95.0 18.10 18.45
CVS 160115P00100000 P 01/15/16 100.0 21.95 23.70
CVS 160115P00105000 P 01/15/16 105.0 26.55 28.25
CVS 160115P00110000 P 01/15/16 110.0 31.30 33.00
CVS 160115P00115000 P 01/15/16 115.0 36.10 37.95

OPRA data is delayed 15 minutes.