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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 140905C00045000 C 09/05/14 45.0 33.85 35.15
CVS 140905C00050000 C 09/05/14 50.0 27.80 31.25
CVS 140905C00055000 C 09/05/14 55.0 22.80 26.25
CVS 140905C00060000 C 09/05/14 60.0 17.85 21.20
CVS 140905C00065000 C 09/05/14 65.0 12.85 16.25
CVS 140905C00066000 C 09/05/14 66.0 11.70 15.25
CVS 140905C00067000 C 09/05/14 67.0 10.75 14.25
CVS 140905C00068000 C 09/05/14 68.0 11.10 11.70
CVS 140905C00068500 C 09/05/14 68.5 10.70 11.20
CVS 140905C00069000 C 09/05/14 69.0 10.10 10.70
CVS 140905C00069500 C 09/05/14 69.5 9.60 10.20
CVS 140905C00070000 C 09/05/14 70.0 9.25 9.70
CVS 140905C00070500 C 09/05/14 70.5 8.75 9.20
CVS 140905C00071000 C 09/05/14 71.0 8.25 8.70
CVS 140905C00071500 C 09/05/14 71.5 7.75 8.20
CVS 140905C00072000 C 09/05/14 72.0 7.25 7.70
CVS 140905C00072500 C 09/05/14 72.5 6.75 7.20
CVS 140905C00073000 C 09/05/14 73.0 6.25 6.70
CVS 140905C00073500 C 09/05/14 73.5 5.75 6.20
CVS 140905C00074000 C 09/05/14 74.0 5.25 5.70
CVS 140905C00074500 C 09/05/14 74.5 4.75 5.20
CVS 140905C00075000 C 09/05/14 75.0 4.30 4.70
CVS 140905C00076000 C 09/05/14 76.0 3.30 3.75
CVS 140905C00077000 C 09/05/14 77.0 2.32 2.70
CVS 140905C00078000 C 09/05/14 78.0 1.42 1.65
CVS 140905C00079000 C 09/05/14 79.0 0.71 0.74
CVS 140905C00080000 C 09/05/14 80.0 0.21 0.24
CVS 140905C00081000 C 09/05/14 81.0 0.03 0.07
CVS 140905C00082000 C 09/05/14 82.0 0.00 0.03
CVS 140905C00083000 C 09/05/14 83.0 0.00 0.03
CVS 140905C00084000 C 09/05/14 84.0 0.00 0.03
CVS 140905C00085000 C 09/05/14 85.0 0.00 0.03
CVS 140905C00086000 C 09/05/14 86.0 0.00 0.03
CVS 140905C00087000 C 09/05/14 87.0 0.00 0.03
CVS 140905C00088000 C 09/05/14 88.0 0.00 0.03
CVS 140905C00089000 C 09/05/14 89.0 0.00 0.03
CVS 140905C00090000 C 09/05/14 90.0 0.00 0.03
CVS 140905C00091000 C 09/05/14 91.0 0.00 0.03
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 140905C00100000 C 09/05/14 100.0 0.00 0.02
CVS 140905C00105000 C 09/05/14 105.0 0.00 0.02
CVS 140905C00110000 C 09/05/14 110.0 0.00 0.02
CVS 140905C00115000 C 09/05/14 115.0 0.00 0.02
CVS 140905P00045000 P 09/05/14 45.0 0.00 0.02
CVS 140905P00050000 P 09/05/14 50.0 0.00 0.02
CVS 140905P00055000 P 09/05/14 55.0 0.00 0.02
CVS 140905P00060000 P 09/05/14 60.0 0.00 0.02
CVS 140905P00065000 P 09/05/14 65.0 0.00 0.02
CVS 140905P00066000 P 09/05/14 66.0 0.00 0.03
CVS 140905P00067000 P 09/05/14 67.0 0.00 0.03
CVS 140905P00068000 P 09/05/14 68.0 0.00 0.02
CVS 140905P00068500 P 09/05/14 68.5 0.00 0.03
CVS 140905P00069000 P 09/05/14 69.0 0.00 0.03
CVS 140905P00069500 P 09/05/14 69.5 0.00 0.03
CVS 140905P00070000 P 09/05/14 70.0 0.00 0.03
CVS 140905P00070500 P 09/05/14 70.5 0.00 0.03
CVS 140905P00071000 P 09/05/14 71.0 0.00 0.03
CVS 140905P00071500 P 09/05/14 71.5 0.00 0.03
CVS 140905P00072000 P 09/05/14 72.0 0.00 0.03
CVS 140905P00072500 P 09/05/14 72.5 0.00 0.04
CVS 140905P00073000 P 09/05/14 73.0 0.00 0.03
CVS 140905P00073500 P 09/05/14 73.5 0.00 0.04
CVS 140905P00074000 P 09/05/14 74.0 0.01 0.04
CVS 140905P00074500 P 09/05/14 74.5 0.01 0.04
CVS 140905P00075000 P 09/05/14 75.0 0.01 0.04
CVS 140905P00076000 P 09/05/14 76.0 0.01 0.05
CVS 140905P00077000 P 09/05/14 77.0 0.02 0.07
CVS 140905P00078000 P 09/05/14 78.0 0.06 0.12
CVS 140905P00079000 P 09/05/14 79.0 0.26 0.28
CVS 140905P00080000 P 09/05/14 80.0 0.74 0.78
CVS 140905P00081000 P 09/05/14 81.0 1.40 1.77
CVS 140905P00082000 P 09/05/14 82.0 2.32 2.75
CVS 140905P00083000 P 09/05/14 83.0 3.30 3.75
CVS 140905P00084000 P 09/05/14 84.0 4.30 4.75
CVS 140905P00085000 P 09/05/14 85.0 5.30 5.75
CVS 140905P00086000 P 09/05/14 86.0 6.30 6.75
CVS 140905P00087000 P 09/05/14 87.0 7.30 7.75
CVS 140905P00088000 P 09/05/14 88.0 8.30 8.75
CVS 140905P00089000 P 09/05/14 89.0 9.30 9.75
CVS 140905P00090000 P 09/05/14 90.0 10.30 10.90
CVS 140905P00091000 P 09/05/14 91.0 11.30 11.90
CVS 140905P00092000 P 09/05/14 92.0 10.80 14.20
CVS 140905P00093000 P 09/05/14 93.0 11.75 15.20
CVS 140905P00094000 P 09/05/14 94.0 12.75 16.05
CVS 140905P00095000 P 09/05/14 95.0 13.75 17.30
CVS 140905P00096000 P 09/05/14 96.0 14.75 18.20
CVS 140905P00097000 P 09/05/14 97.0 15.75 19.30
CVS 140905P00100000 P 09/05/14 100.0 18.85 22.15
CVS 140905P00105000 P 09/05/14 105.0 23.75 27.20
CVS 140905P00110000 P 09/05/14 110.0 28.80 32.20
CVS 140905P00115000 P 09/05/14 115.0 33.90 36.75
CVS 140912C00065000 C 09/12/14 65.0 14.15 14.85
CVS 140912C00069000 C 09/12/14 69.0 10.10 10.85
CVS 140912C00069500 C 09/12/14 69.5 9.50 10.35
CVS 140912C00070000 C 09/12/14 70.0 9.30 9.85
CVS 140912C00070500 C 09/12/14 70.5 8.80 9.35
CVS 140912C00071000 C 09/12/14 71.0 8.30 8.85
CVS 140912C00071500 C 09/12/14 71.5 7.80 8.35
CVS 140912C00072000 C 09/12/14 72.0 7.30 7.85
CVS 140912C00072500 C 09/12/14 72.5 6.80 7.35
CVS 140912C00073000 C 09/12/14 73.0 6.30 6.85
CVS 140912C00073500 C 09/12/14 73.5 5.80 6.35
CVS 140912C00074000 C 09/12/14 74.0 5.30 5.85
CVS 140912C00074500 C 09/12/14 74.5 4.80 5.35
CVS 140912C00075000 C 09/12/14 75.0 4.45 4.85
CVS 140912C00076000 C 09/12/14 76.0 3.35 3.90
CVS 140912C00077000 C 09/12/14 77.0 2.41 2.85
CVS 140912C00078000 C 09/12/14 78.0 1.66 1.80
CVS 140912C00079000 C 09/12/14 79.0 0.94 0.97
CVS 140912C00080000 C 09/12/14 80.0 0.43 0.45
CVS 140912C00081000 C 09/12/14 81.0 0.16 0.19
CVS 140912C00082000 C 09/12/14 82.0 0.04 0.08
CVS 140912C00083000 C 09/12/14 83.0 0.02 0.04
CVS 140912C00084000 C 09/12/14 84.0 0.00 0.03
CVS 140912C00085000 C 09/12/14 85.0 0.00 0.03
CVS 140912C00086000 C 09/12/14 86.0 0.00 0.03
CVS 140912C00087000 C 09/12/14 87.0 0.00 0.03
CVS 140912C00088000 C 09/12/14 88.0 0.00 0.03
CVS 140912C00089000 C 09/12/14 89.0 0.00 0.03
CVS 140912C00090000 C 09/12/14 90.0 0.00 0.03
CVS 140912C00091000 C 09/12/14 91.0 0.00 0.03
CVS 140912C00092000 C 09/12/14 92.0 0.00 0.03
CVS 140912C00093000 C 09/12/14 93.0 0.00 0.03
CVS 140912C00094000 C 09/12/14 94.0 0.00 0.03
CVS 140912C00095000 C 09/12/14 95.0 0.00 0.03
CVS 140912C00096000 C 09/12/14 96.0 0.00 0.03
CVS 140912C00097000 C 09/12/14 97.0 0.00 0.03
CVS 140912P00065000 P 09/12/14 65.0 0.00 0.03
CVS 140912P00069000 P 09/12/14 69.0 0.00 0.03
CVS 140912P00069500 P 09/12/14 69.5 0.00 0.04
CVS 140912P00070000 P 09/12/14 70.0 0.01 0.04
CVS 140912P00070500 P 09/12/14 70.5 0.01 0.05
CVS 140912P00071000 P 09/12/14 71.0 0.01 0.05
CVS 140912P00071500 P 09/12/14 71.5 0.01 0.05
CVS 140912P00072000 P 09/12/14 72.0 0.01 0.05
CVS 140912P00072500 P 09/12/14 72.5 0.01 0.05
CVS 140912P00073000 P 09/12/14 73.0 0.01 0.05
CVS 140912P00073500 P 09/12/14 73.5 0.01 0.06
CVS 140912P00074000 P 09/12/14 74.0 0.02 0.06
CVS 140912P00074500 P 09/12/14 74.5 0.03 0.07
CVS 140912P00075000 P 09/12/14 75.0 0.03 0.09
CVS 140912P00076000 P 09/12/14 76.0 0.05 0.11
CVS 140912P00077000 P 09/12/14 77.0 0.10 0.16
CVS 140912P00078000 P 09/12/14 78.0 0.23 0.25
CVS 140912P00079000 P 09/12/14 79.0 0.46 0.51
CVS 140912P00080000 P 09/12/14 80.0 0.95 0.99
CVS 140912P00081000 P 09/12/14 81.0 1.65 1.74
CVS 140912P00082000 P 09/12/14 82.0 2.29 2.78
CVS 140912P00083000 P 09/12/14 83.0 3.20 3.75
CVS 140912P00084000 P 09/12/14 84.0 4.20 4.75
CVS 140912P00085000 P 09/12/14 85.0 5.15 5.75
CVS 140912P00086000 P 09/12/14 86.0 6.15 6.75
CVS 140912P00087000 P 09/12/14 87.0 7.15 7.75
CVS 140912P00088000 P 09/12/14 88.0 8.15 8.75
CVS 140912P00089000 P 09/12/14 89.0 9.15 9.75
CVS 140912P00090000 P 09/12/14 90.0 9.85 11.55
CVS 140912P00091000 P 09/12/14 91.0 10.85 12.55
CVS 140912P00092000 P 09/12/14 92.0 10.65 14.20
CVS 140912P00093000 P 09/12/14 93.0 11.60 15.20
CVS 140912P00094000 P 09/12/14 94.0 12.75 16.20
CVS 140912P00095000 P 09/12/14 95.0 13.60 17.20
CVS 140912P00096000 P 09/12/14 96.0 15.00 18.20
CVS 140912P00097000 P 09/12/14 97.0 16.15 18.30
CVS 140920C00060000 C 09/20/14 60.0 19.10 19.85
CVS 140920C00065000 C 09/20/14 65.0 14.05 15.00
CVS 140920C00067500 C 09/20/14 67.5 11.55 12.55
CVS 140920C00068500 C 09/20/14 68.5 10.80 11.35
CVS 140920C00069000 C 09/20/14 69.0 10.30 10.85
CVS 140920C00069500 C 09/20/14 69.5 9.80 10.35
CVS 140920C00070000 C 09/20/14 70.0 9.30 9.85
CVS 140920C00070500 C 09/20/14 70.5 8.80 9.35
CVS 140920C00071000 C 09/20/14 71.0 8.30 8.85
CVS 140920C00071500 C 09/20/14 71.5 7.80 8.35
CVS 140920C00072000 C 09/20/14 72.0 7.30 7.85
CVS 140920C00072500 C 09/20/14 72.5 6.80 7.35
CVS 140920C00073000 C 09/20/14 73.0 6.30 6.85
CVS 140920C00073500 C 09/20/14 73.5 5.80 6.35
CVS 140920C00074000 C 09/20/14 74.0 5.35 5.85
CVS 140920C00074500 C 09/20/14 74.5 4.85 5.35
CVS 140920C00075000 C 09/20/14 75.0 4.35 4.85
CVS 140920C00076000 C 09/20/14 76.0 3.40 3.90
CVS 140920C00077500 C 09/20/14 77.5 2.20 2.33
CVS 140920C00079000 C 09/20/14 79.0 1.14 1.20
CVS 140920C00080000 C 09/20/14 80.0 0.62 0.67
CVS 140920C00081000 C 09/20/14 81.0 0.30 0.33
CVS 140920C00082500 C 09/20/14 82.5 0.08 0.11
CVS 140920C00084000 C 09/20/14 84.0 0.01 0.05
CVS 140920C00085000 C 09/20/14 85.0 0.00 0.04
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 0.02
CVS 140920C00095000 C 09/20/14 95.0 0.00 0.02
CVS 140920C00096000 C 09/20/14 96.0 0.00 0.02
CVS 140920C00099000 C 09/20/14 99.0 0.00 0.02
CVS 140920C00100000 C 09/20/14 100.0 0.00 0.02
CVS 140920C00101000 C 09/20/14 101.0 0.00 0.02
CVS 140920P00060000 P 09/20/14 60.0 0.00 0.03
CVS 140920P00065000 P 09/20/14 65.0 0.00 0.03
CVS 140920P00067500 P 09/20/14 67.5 0.00 0.04
CVS 140920P00068500 P 09/20/14 68.5 0.01 0.04
CVS 140920P00069000 P 09/20/14 69.0 0.01 0.05
CVS 140920P00069500 P 09/20/14 69.5 0.01 0.05
CVS 140920P00070000 P 09/20/14 70.0 0.01 0.05
CVS 140920P00070500 P 09/20/14 70.5 0.02 0.05
CVS 140920P00071000 P 09/20/14 71.0 0.02 0.05
CVS 140920P00071500 P 09/20/14 71.5 0.03 0.06
CVS 140920P00072000 P 09/20/14 72.0 0.02 0.06
CVS 140920P00072500 P 09/20/14 72.5 0.03 0.07
CVS 140920P00073000 P 09/20/14 73.0 0.03 0.07
CVS 140920P00073500 P 09/20/14 73.5 0.03 0.08
CVS 140920P00074000 P 09/20/14 74.0 0.04 0.09
CVS 140920P00074500 P 09/20/14 74.5 0.05 0.11
CVS 140920P00075000 P 09/20/14 75.0 0.09 0.13
CVS 140920P00076000 P 09/20/14 76.0 0.12 0.18
CVS 140920P00077500 P 09/20/14 77.5 0.29 0.31
CVS 140920P00079000 P 09/20/14 79.0 0.67 0.71
CVS 140920P00080000 P 09/20/14 80.0 1.14 1.19
CVS 140920P00081000 P 09/20/14 81.0 1.81 1.87
CVS 140920P00082500 P 09/20/14 82.5 2.85 3.35
CVS 140920P00084000 P 09/20/14 84.0 4.25 4.75
CVS 140920P00085000 P 09/20/14 85.0 5.20 5.75
CVS 140920P00086000 P 09/20/14 86.0 6.20 6.75
CVS 140920P00087500 P 09/20/14 87.5 7.70 8.25
CVS 140920P00089000 P 09/20/14 89.0 9.20 9.75
CVS 140920P00090000 P 09/20/14 90.0 10.20 10.75
CVS 140920P00091000 P 09/20/14 91.0 11.20 11.95
CVS 140920P00094000 P 09/20/14 94.0 12.90 16.20
CVS 140920P00095000 P 09/20/14 95.0 13.90 17.20
CVS 140920P00096000 P 09/20/14 96.0 14.90 18.20
CVS 140920P00099000 P 09/20/14 99.0 17.90 21.20
CVS 140920P00100000 P 09/20/14 100.0 18.80 22.20
CVS 140920P00101000 P 09/20/14 101.0 21.05 22.00
CVS 140926C00068500 C 09/26/14 68.5 10.45 11.75
CVS 140926C00069000 C 09/26/14 69.0 9.55 11.35
CVS 140926C00069500 C 09/26/14 69.5 9.45 10.50
CVS 140926C00070000 C 09/26/14 70.0 9.20 10.10
CVS 140926C00070500 C 09/26/14 70.5 8.65 9.60
CVS 140926C00071000 C 09/26/14 71.0 8.10 9.05
CVS 140926C00071500 C 09/26/14 71.5 7.60 8.55
CVS 140926C00072000 C 09/26/14 72.0 7.30 7.90
CVS 140926C00072500 C 09/26/14 72.5 6.80 7.45
CVS 140926C00073000 C 09/26/14 73.0 6.30 6.95
CVS 140926C00073500 C 09/26/14 73.5 5.85 6.45
CVS 140926C00074000 C 09/26/14 74.0 5.35 5.95
CVS 140926C00074500 C 09/26/14 74.5 4.90 5.50
CVS 140926C00075000 C 09/26/14 75.0 4.40 5.00
CVS 140926C00076000 C 09/26/14 76.0 3.50 4.05
CVS 140926C00077000 C 09/26/14 77.0 2.73 2.89
CVS 140926C00078000 C 09/26/14 78.0 1.95 2.11
CVS 140926C00079000 C 09/26/14 79.0 1.26 1.37
CVS 140926C00080000 C 09/26/14 80.0 0.72 0.82
CVS 140926C00081000 C 09/26/14 81.0 0.37 0.45
CVS 140926C00082000 C 09/26/14 82.0 0.19 0.25
CVS 140926C00083000 C 09/26/14 83.0 0.07 0.15
CVS 140926C00084000 C 09/26/14 84.0 0.04 0.07
CVS 140926C00085000 C 09/26/14 85.0 0.01 0.05
CVS 140926C00086000 C 09/26/14 86.0 0.00 0.04
CVS 140926C00087000 C 09/26/14 87.0 0.00 0.04
CVS 140926C00088000 C 09/26/14 88.0 0.00 0.03
CVS 140926C00089000 C 09/26/14 89.0 0.00 0.03
CVS 140926C00090000 C 09/26/14 90.0 0.00 0.03
CVS 140926C00091000 C 09/26/14 91.0 0.00 0.03
CVS 140926C00092000 C 09/26/14 92.0 0.00 0.03
CVS 140926C00093000 C 09/26/14 93.0 0.00 0.03
CVS 140926P00068500 P 09/26/14 68.5 0.01 0.05
CVS 140926P00069000 P 09/26/14 69.0 0.01 0.05
CVS 140926P00069500 P 09/26/14 69.5 0.02 0.06
CVS 140926P00070000 P 09/26/14 70.0 0.02 0.06
CVS 140926P00070500 P 09/26/14 70.5 0.02 0.07
CVS 140926P00071000 P 09/26/14 71.0 0.03 0.08
CVS 140926P00071500 P 09/26/14 71.5 0.03 0.09
CVS 140926P00072000 P 09/26/14 72.0 0.02 0.10
CVS 140926P00072500 P 09/26/14 72.5 0.05 0.11
CVS 140926P00073000 P 09/26/14 73.0 0.05 0.12
CVS 140926P00073500 P 09/26/14 73.5 0.06 0.14
CVS 140926P00074000 P 09/26/14 74.0 0.07 0.16
CVS 140926P00074500 P 09/26/14 74.5 0.09 0.18
CVS 140926P00075000 P 09/26/14 75.0 0.11 0.21
CVS 140926P00076000 P 09/26/14 76.0 0.18 0.28
CVS 140926P00077000 P 09/26/14 77.0 0.30 0.41
CVS 140926P00078000 P 09/26/14 78.0 0.50 0.56
CVS 140926P00079000 P 09/26/14 79.0 0.80 0.89
CVS 140926P00080000 P 09/26/14 80.0 1.25 1.39
CVS 140926P00081000 P 09/26/14 81.0 1.87 2.07
CVS 140926P00082000 P 09/26/14 82.0 2.63 2.86
CVS 140926P00083000 P 09/26/14 83.0 3.30 3.85
CVS 140926P00084000 P 09/26/14 84.0 4.20 4.85
CVS 140926P00085000 P 09/26/14 85.0 5.00 5.90
CVS 140926P00086000 P 09/26/14 86.0 5.95 6.85
CVS 140926P00087000 P 09/26/14 87.0 7.05 7.85
CVS 140926P00088000 P 09/26/14 88.0 8.10 8.95
CVS 140926P00089000 P 09/26/14 89.0 9.05 10.00
CVS 140926P00090000 P 09/26/14 90.0 9.65 11.10
CVS 140926P00091000 P 09/26/14 91.0 10.65 12.10
CVS 140926P00092000 P 09/26/14 92.0 10.75 14.25
CVS 140926P00093000 P 09/26/14 93.0 12.80 14.45
CVS 141003C00069000 C 10/03/14 69.0 10.05 10.95
CVS 141003C00070000 C 10/03/14 70.0 9.20 10.00
CVS 141003C00070500 C 10/03/14 70.5 8.75 9.50
CVS 141003C00071000 C 10/03/14 71.0 8.20 9.00
CVS 141003C00071500 C 10/03/14 71.5 7.70 8.50
CVS 141003C00072000 C 10/03/14 72.0 7.25 8.05
CVS 141003C00072500 C 10/03/14 72.5 6.70 7.55
CVS 141003C00073000 C 10/03/14 73.0 6.30 6.95
CVS 141003C00073500 C 10/03/14 73.5 5.85 6.50
CVS 141003C00074000 C 10/03/14 74.0 5.35 6.00
CVS 141003C00074500 C 10/03/14 74.5 4.90 5.50
CVS 141003C00075000 C 10/03/14 75.0 4.50 5.05
CVS 141003C00076000 C 10/03/14 76.0 3.60 4.15
CVS 141003C00077000 C 10/03/14 77.0 2.83 3.05
CVS 141003C00078000 C 10/03/14 78.0 2.07 2.25
CVS 141003C00079000 C 10/03/14 79.0 1.41 1.57
CVS 141003C00080000 C 10/03/14 80.0 0.92 1.01
CVS 141003C00081000 C 10/03/14 81.0 0.49 0.61
CVS 141003C00082000 C 10/03/14 82.0 0.28 0.35
CVS 141003C00083000 C 10/03/14 83.0 0.14 0.19
CVS 141003C00084000 C 10/03/14 84.0 0.06 0.12
CVS 141003C00085000 C 10/03/14 85.0 0.03 0.07
CVS 141003C00086000 C 10/03/14 86.0 0.01 0.05
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 141003P00069000 P 10/03/14 69.0 0.02 0.07
CVS 141003P00070000 P 10/03/14 70.0 0.02 0.08
CVS 141003P00070500 P 10/03/14 70.5 0.04 0.09
CVS 141003P00071000 P 10/03/14 71.0 0.03 0.10
CVS 141003P00071500 P 10/03/14 71.5 0.04 0.12
CVS 141003P00072000 P 10/03/14 72.0 0.05 0.13
CVS 141003P00072500 P 10/03/14 72.5 0.07 0.14
CVS 141003P00073000 P 10/03/14 73.0 0.08 0.16
CVS 141003P00073500 P 10/03/14 73.5 0.10 0.18
CVS 141003P00074000 P 10/03/14 74.0 0.12 0.21
CVS 141003P00074500 P 10/03/14 74.5 0.14 0.24
CVS 141003P00075000 P 10/03/14 75.0 0.17 0.27
CVS 141003P00076000 P 10/03/14 76.0 0.27 0.37
CVS 141003P00077000 P 10/03/14 77.0 0.42 0.46
CVS 141003P00078000 P 10/03/14 78.0 0.63 0.70
CVS 141003P00079000 P 10/03/14 79.0 0.95 1.03
CVS 141003P00080000 P 10/03/14 80.0 1.40 1.51
CVS 141003P00081000 P 10/03/14 81.0 1.99 2.21
CVS 141003P00082000 P 10/03/14 82.0 2.72 2.94
CVS 141003P00083000 P 10/03/14 83.0 3.30 3.95
CVS 141003P00084000 P 10/03/14 84.0 4.20 4.85
CVS 141003P00085000 P 10/03/14 85.0 5.10 5.80
CVS 141003P00086000 P 10/03/14 86.0 6.10 6.80
CVS 141003P00087000 P 10/03/14 87.0 7.10 7.85
CVS 141003P00088000 P 10/03/14 88.0 7.85 9.05
CVS 141003P00089000 P 10/03/14 89.0 8.25 10.10
CVS 141003P00090000 P 10/03/14 90.0 9.25 11.70
CVS 141003P00091000 P 10/03/14 91.0 10.25 12.95
CVS 141003P00092000 P 10/03/14 92.0 10.75 14.30
CVS 141003P00093000 P 10/03/14 93.0 11.75 15.25
CVS 141003P00094000 P 10/03/14 94.0 12.75 16.30
CVS 141003P00095000 P 10/03/14 95.0 13.75 17.30
CVS 141003P00096000 P 10/03/14 96.0 14.75 18.30
CVS 141003P00097000 P 10/03/14 97.0 15.75 19.20
CVS 141010C00069000 C 10/10/14 69.0 10.15 11.40
CVS 141010C00070000 C 10/10/14 70.0 9.20 10.05
CVS 141010C00070500 C 10/10/14 70.5 8.70 9.55
CVS 141010C00071000 C 10/10/14 71.0 8.25 9.05
CVS 141010C00071500 C 10/10/14 71.5 7.70 8.50
CVS 141010C00072000 C 10/10/14 72.0 7.25 8.00
CVS 141010C00072500 C 10/10/14 72.5 6.80 7.55
CVS 141010C00073000 C 10/10/14 73.0 6.35 7.10
CVS 141010C00073500 C 10/10/14 73.5 5.85 6.60
CVS 141010C00074000 C 10/10/14 74.0 5.40 6.10
CVS 141010C00074500 C 10/10/14 74.5 4.95 5.65
CVS 141010C00075000 C 10/10/14 75.0 4.45 5.10
CVS 141010C00076000 C 10/10/14 76.0 3.80 4.05
CVS 141010C00077000 C 10/10/14 77.0 2.94 3.20
CVS 141010C00078000 C 10/10/14 78.0 2.18 2.33
CVS 141010C00079000 C 10/10/14 79.0 1.54 1.69
CVS 141010C00080000 C 10/10/14 80.0 1.07 1.13
CVS 141010C00081000 C 10/10/14 81.0 0.63 0.72
CVS 141010C00082000 C 10/10/14 82.0 0.38 0.43
CVS 141010C00083000 C 10/10/14 83.0 0.20 0.29
CVS 141010C00084000 C 10/10/14 84.0 0.10 0.17
CVS 141010C00085000 C 10/10/14 85.0 0.04 0.10
CVS 141010C00086000 C 10/10/14 86.0 0.02 0.06
CVS 141010C00087000 C 10/10/14 87.0 0.01 0.05
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 141010P00069000 P 10/10/14 69.0 0.04 0.09
CVS 141010P00070000 P 10/10/14 70.0 0.04 0.11
CVS 141010P00070500 P 10/10/14 70.5 0.04 0.12
CVS 141010P00071000 P 10/10/14 71.0 0.07 0.13
CVS 141010P00071500 P 10/10/14 71.5 0.06 0.15
CVS 141010P00072000 P 10/10/14 72.0 0.08 0.17
CVS 141010P00072500 P 10/10/14 72.5 0.09 0.18
CVS 141010P00073000 P 10/10/14 73.0 0.11 0.21
CVS 141010P00073500 P 10/10/14 73.5 0.13 0.23
CVS 141010P00074000 P 10/10/14 74.0 0.16 0.26
CVS 141010P00074500 P 10/10/14 74.5 0.20 0.30
CVS 141010P00075000 P 10/10/14 75.0 0.23 0.34
CVS 141010P00076000 P 10/10/14 76.0 0.34 0.45
CVS 141010P00077000 P 10/10/14 77.0 0.51 0.61
CVS 141010P00078000 P 10/10/14 78.0 0.76 0.83
CVS 141010P00079000 P 10/10/14 79.0 1.10 1.23
CVS 141010P00080000 P 10/10/14 80.0 1.53 1.72
CVS 141010P00081000 P 10/10/14 81.0 2.11 2.29
CVS 141010P00082000 P 10/10/14 82.0 2.82 3.00
CVS 141010P00083000 P 10/10/14 83.0 3.40 4.05
CVS 141010P00084000 P 10/10/14 84.0 4.20 4.95
CVS 141010P00085000 P 10/10/14 85.0 5.15 5.95
CVS 141010P00086000 P 10/10/14 86.0 6.10 6.90
CVS 141010P00087000 P 10/10/14 87.0 7.05 7.95
CVS 141010P00088000 P 10/10/14 88.0 8.05 8.90
CVS 141010P00089000 P 10/10/14 89.0 8.85 9.95
CVS 141010P00090000 P 10/10/14 90.0 8.75 12.20
CVS 141010P00091000 P 10/10/14 91.0 10.70 12.30
CVS 141010P00092000 P 10/10/14 92.0 10.65 14.30
CVS 141010P00093000 P 10/10/14 93.0 11.65 15.30
CVS 141010P00094000 P 10/10/14 94.0 12.65 16.30
CVS 141010P00095000 P 10/10/14 95.0 13.65 17.25
CVS 141010P00096000 P 10/10/14 96.0 14.75 18.25
CVS 141010P00097000 P 10/10/14 97.0 15.65 19.30
CVS 141018C00060000 C 10/18/14 60.0 19.15 19.95
CVS 141018C00065000 C 10/18/14 65.0 14.10 15.20
CVS 141018C00070000 C 10/18/14 70.0 9.20 10.10
CVS 141018C00072500 C 10/18/14 72.5 6.90 7.50
CVS 141018C00075000 C 10/18/14 75.0 4.60 5.15
CVS 141018C00077500 C 10/18/14 77.5 2.64 2.85
CVS 141018C00080000 C 10/18/14 80.0 1.19 1.26
CVS 141018C00082500 C 10/18/14 82.5 0.34 0.41
CVS 141018C00085000 C 10/18/14 85.0 0.07 0.13
CVS 141018C00087500 C 10/18/14 87.5 0.00 0.05
CVS 141018C00090000 C 10/18/14 90.0 0.00 0.03
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 0.02 0.03
CVS 141018P00065000 P 10/18/14 65.0 0.03 0.06
CVS 141018P00070000 P 10/18/14 70.0 0.06 0.14
CVS 141018P00072500 P 10/18/14 72.5 0.13 0.23
CVS 141018P00075000 P 10/18/14 75.0 0.36 0.42
CVS 141018P00077500 P 10/18/14 77.5 0.81 0.91
CVS 141018P00080000 P 10/18/14 80.0 1.81 1.93
CVS 141018P00082500 P 10/18/14 82.5 3.45 3.65
CVS 141018P00085000 P 10/18/14 85.0 5.35 6.05
CVS 141018P00087500 P 10/18/14 87.5 7.70 8.65
CVS 141018P00090000 P 10/18/14 90.0 10.25 11.40
CVS 141018P00095000 P 10/18/14 95.0 14.85 17.40
CVS 141018P00100000 P 10/18/14 100.0 20.20 21.15
CVS 141122C00045000 C 11/22/14 45.0 34.00 35.95
CVS 141122C00050000 C 11/22/14 50.0 29.00 30.30
CVS 141122C00055000 C 11/22/14 55.0 24.05 24.90
CVS 141122C00060000 C 11/22/14 60.0 18.50 20.45
CVS 141122C00065000 C 11/22/14 65.0 14.20 14.95
CVS 141122C00067500 C 11/22/14 67.5 11.80 12.50
CVS 141122C00070000 C 11/22/14 70.0 9.45 10.05
CVS 141122C00072500 C 11/22/14 72.5 7.15 7.70
CVS 141122C00075000 C 11/22/14 75.0 5.05 5.30
CVS 141122C00077500 C 11/22/14 77.5 3.25 3.40
CVS 141122C00080000 C 11/22/14 80.0 1.80 1.88
CVS 141122C00082500 C 11/22/14 82.5 0.86 0.92
CVS 141122C00085000 C 11/22/14 85.0 0.34 0.42
CVS 141122C00087500 C 11/22/14 87.5 0.12 0.21
CVS 141122C00090000 C 11/22/14 90.0 0.04 0.10
CVS 141122C00095000 C 11/22/14 95.0 0.00 0.04
CVS 141122P00045000 P 11/22/14 45.0 0.01 0.03
CVS 141122P00050000 P 11/22/14 50.0 0.01 0.04
CVS 141122P00055000 P 11/22/14 55.0 0.02 0.05
CVS 141122P00060000 P 11/22/14 60.0 0.05 0.08
CVS 141122P00065000 P 11/22/14 65.0 0.08 0.15
CVS 141122P00067500 P 11/22/14 67.5 0.15 0.23
CVS 141122P00070000 P 11/22/14 70.0 0.25 0.33
CVS 141122P00072500 P 11/22/14 72.5 0.45 0.53
CVS 141122P00075000 P 11/22/14 75.0 0.83 0.89
CVS 141122P00077500 P 11/22/14 77.5 1.47 1.56
CVS 141122P00080000 P 11/22/14 80.0 2.52 2.63
CVS 141122P00082500 P 11/22/14 82.5 4.05 4.20
CVS 141122P00085000 P 11/22/14 85.0 5.80 6.35
CVS 141122P00087500 P 11/22/14 87.5 8.05 8.65
CVS 141122P00090000 P 11/22/14 90.0 10.45 11.10
CVS 141122P00095000 P 11/22/14 95.0 15.40 16.25
CVS 150117C00025000 C 01/17/15 25.0 52.75 56.30
CVS 150117C00030000 C 01/17/15 30.0 47.75 51.25
CVS 150117C00033000 C 01/17/15 33.0 44.75 48.30
CVS 150117C00035000 C 01/17/15 35.0 42.75 46.30
CVS 150117C00038000 C 01/17/15 38.0 39.85 43.20
CVS 150117C00040000 C 01/17/15 40.0 38.10 40.90
CVS 150117C00043000 C 01/17/15 43.0 34.75 38.25
CVS 150117C00045000 C 01/17/15 45.0 33.60 35.25
CVS 150117C00047000 C 01/17/15 47.0 31.60 33.25
CVS 150117C00050000 C 01/17/15 50.0 28.80 30.20
CVS 150117C00052500 C 01/17/15 52.5 26.55 27.50
CVS 150117C00055000 C 01/17/15 55.0 24.05 24.90
CVS 150117C00057500 C 01/17/15 57.5 21.50 22.65
CVS 150117C00060000 C 01/17/15 60.0 19.20 19.95
CVS 150117C00062500 C 01/17/15 62.5 16.70 17.55
CVS 150117C00065000 C 01/17/15 65.0 14.30 15.05
CVS 150117C00067500 C 01/17/15 67.5 11.95 12.65
CVS 150117C00070000 C 01/17/15 70.0 9.70 10.30
CVS 150117C00072500 C 01/17/15 72.5 7.55 7.90
CVS 150117C00075000 C 01/17/15 75.0 5.70 5.85
CVS 150117C00077500 C 01/17/15 77.5 3.95 4.10
CVS 150117C00080000 C 01/17/15 80.0 2.58 2.65
CVS 150117C00082500 C 01/17/15 82.5 1.54 1.60
CVS 150117C00085000 C 01/17/15 85.0 0.83 0.90
CVS 150117C00087500 C 01/17/15 87.5 0.43 0.52
CVS 150117C00090000 C 01/17/15 90.0 0.19 0.29
CVS 150117C00095000 C 01/17/15 95.0 0.03 0.10
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 0.01 0.03
CVS 150117P00040000 P 01/17/15 40.0 0.00 0.03
CVS 150117P00043000 P 01/17/15 43.0 0.01 0.03
CVS 150117P00045000 P 01/17/15 45.0 0.01 0.05
CVS 150117P00047000 P 01/17/15 47.0 0.01 0.05
CVS 150117P00050000 P 01/17/15 50.0 0.05 0.06
CVS 150117P00052500 P 01/17/15 52.5 0.02 0.07
CVS 150117P00055000 P 01/17/15 55.0 0.07 0.10
CVS 150117P00057500 P 01/17/15 57.5 0.08 0.12
CVS 150117P00060000 P 01/17/15 60.0 0.10 0.17
CVS 150117P00062500 P 01/17/15 62.5 0.17 0.24
CVS 150117P00065000 P 01/17/15 65.0 0.27 0.33
CVS 150117P00067500 P 01/17/15 67.5 0.40 0.46
CVS 150117P00070000 P 01/17/15 70.0 0.60 0.65
CVS 150117P00072500 P 01/17/15 72.5 0.92 0.98
CVS 150117P00075000 P 01/17/15 75.0 1.43 1.51
CVS 150117P00077500 P 01/17/15 77.5 2.19 2.26
CVS 150117P00080000 P 01/17/15 80.0 3.25 3.40
CVS 150117P00082500 P 01/17/15 82.5 4.70 4.85
CVS 150117P00085000 P 01/17/15 85.0 6.50 6.65
CVS 150117P00087500 P 01/17/15 87.5 8.35 8.95
CVS 150117P00090000 P 01/17/15 90.0 10.35 11.35
CVS 150117P00095000 P 01/17/15 95.0 15.45 16.20
CVS 150220C00040000 C 02/20/15 40.0 38.80 40.75
CVS 150220C00042500 C 02/20/15 42.5 35.35 38.80
CVS 150220C00045000 C 02/20/15 45.0 32.85 36.30
CVS 150220C00047500 C 02/20/15 47.5 30.35 33.90
CVS 150220C00050000 C 02/20/15 50.0 27.90 31.20
CVS 150220C00055000 C 02/20/15 55.0 24.05 25.05
CVS 150220C00060000 C 02/20/15 60.0 18.70 20.35
CVS 150220C00065000 C 02/20/15 65.0 14.30 15.20
CVS 150220C00067500 C 02/20/15 67.5 11.60 13.15
CVS 150220C00070000 C 02/20/15 70.0 9.85 10.45
CVS 150220C00072500 C 02/20/15 72.5 7.80 8.10
CVS 150220C00075000 C 02/20/15 75.0 6.00 6.15
CVS 150220C00077500 C 02/20/15 77.5 4.30 4.45
CVS 150220C00080000 C 02/20/15 80.0 2.95 3.10
CVS 150220C00082500 C 02/20/15 82.5 1.89 1.99
CVS 150220C00085000 C 02/20/15 85.0 1.15 1.23
CVS 150220C00087500 C 02/20/15 87.5 0.64 0.75
CVS 150220C00090000 C 02/20/15 90.0 0.36 0.45
CVS 150220C00095000 C 02/20/15 95.0 0.09 0.17
CVS 150220P00040000 P 02/20/15 40.0 0.00 0.04
CVS 150220P00042500 P 02/20/15 42.5 0.00 0.05
CVS 150220P00045000 P 02/20/15 45.0 0.01 0.06
CVS 150220P00047500 P 02/20/15 47.5 0.02 0.07
CVS 150220P00050000 P 02/20/15 50.0 0.04 0.08
CVS 150220P00055000 P 02/20/15 55.0 0.09 0.14
CVS 150220P00060000 P 02/20/15 60.0 0.17 0.24
CVS 150220P00065000 P 02/20/15 65.0 0.37 0.49
CVS 150220P00067500 P 02/20/15 67.5 0.55 0.66
CVS 150220P00070000 P 02/20/15 70.0 0.83 0.93
CVS 150220P00072500 P 02/20/15 72.5 1.26 1.36
CVS 150220P00075000 P 02/20/15 75.0 1.87 1.97
CVS 150220P00077500 P 02/20/15 77.5 2.72 2.83
CVS 150220P00080000 P 02/20/15 80.0 3.85 3.95
CVS 150220P00082500 P 02/20/15 82.5 5.30 5.45
CVS 150220P00085000 P 02/20/15 85.0 7.05 7.20
CVS 150220P00087500 P 02/20/15 87.5 9.05 9.30
CVS 150220P00090000 P 02/20/15 90.0 10.95 11.70
CVS 150220P00095000 P 02/20/15 95.0 15.25 16.90
CVS 160115C00030000 C 01/15/16 30.0 47.20 51.80
CVS 160115C00035000 C 01/15/16 35.0 42.10 46.95
CVS 160115C00040000 C 01/15/16 40.0 37.35 41.80
CVS 160115C00042500 C 01/15/16 42.5 34.85 39.45
CVS 160115C00045000 C 01/15/16 45.0 32.55 36.55
CVS 160115C00047500 C 01/15/16 47.5 29.95 34.15
CVS 160115C00050000 C 01/15/16 50.0 28.45 30.80
CVS 160115C00052500 C 01/15/16 52.5 25.90 29.10
CVS 160115C00055000 C 01/15/16 55.0 23.75 26.10
CVS 160115C00057500 C 01/15/16 57.5 22.05 23.90
CVS 160115C00060000 C 01/15/16 60.0 19.80 21.00
CVS 160115C00062500 C 01/15/16 62.5 17.65 18.80
CVS 160115C00065000 C 01/15/16 65.0 15.70 16.10
CVS 160115C00067500 C 01/15/16 67.5 13.70 14.15
CVS 160115C00070000 C 01/15/16 70.0 11.85 12.30
CVS 160115C00072500 C 01/15/16 72.5 10.25 10.50
CVS 160115C00075000 C 01/15/16 75.0 8.65 8.90
CVS 160115C00077500 C 01/15/16 77.5 7.25 7.45
CVS 160115C00080000 C 01/15/16 80.0 6.05 6.20
CVS 160115C00082500 C 01/15/16 82.5 4.85 5.10
CVS 160115C00085000 C 01/15/16 85.0 3.90 4.10
CVS 160115C00087500 C 01/15/16 87.5 3.10 3.30
CVS 160115C00090000 C 01/15/16 90.0 2.46 2.63
CVS 160115C00095000 C 01/15/16 95.0 1.50 1.65
CVS 160115C00100000 C 01/15/16 100.0 0.90 1.00
CVS 160115C00105000 C 01/15/16 105.0 0.51 0.64
CVS 160115C00110000 C 01/15/16 110.0 0.29 0.42
CVS 160115C00115000 C 01/15/16 115.0 0.15 0.29
CVS 160115P00030000 P 01/15/16 30.0 0.04 0.12
CVS 160115P00035000 P 01/15/16 35.0 0.09 0.18
CVS 160115P00040000 P 01/15/16 40.0 0.17 0.26
CVS 160115P00042500 P 01/15/16 42.5 0.22 0.34
CVS 160115P00045000 P 01/15/16 45.0 0.29 0.42
CVS 160115P00047500 P 01/15/16 47.5 0.38 0.53
CVS 160115P00050000 P 01/15/16 50.0 0.49 0.64
CVS 160115P00052500 P 01/15/16 52.5 0.65 0.78
CVS 160115P00055000 P 01/15/16 55.0 0.90 0.95
CVS 160115P00057500 P 01/15/16 57.5 1.04 1.18
CVS 160115P00060000 P 01/15/16 60.0 1.32 1.46
CVS 160115P00062500 P 01/15/16 62.5 1.69 1.83
CVS 160115P00065000 P 01/15/16 65.0 2.13 2.27
CVS 160115P00067500 P 01/15/16 67.5 2.67 2.81
CVS 160115P00070000 P 01/15/16 70.0 3.30 3.50
CVS 160115P00072500 P 01/15/16 72.5 4.10 4.25
CVS 160115P00075000 P 01/15/16 75.0 5.10 5.20
CVS 160115P00077500 P 01/15/16 77.5 6.10 6.25
CVS 160115P00080000 P 01/15/16 80.0 7.35 7.50
CVS 160115P00082500 P 01/15/16 82.5 8.70 8.90
CVS 160115P00085000 P 01/15/16 85.0 10.25 10.45
CVS 160115P00087500 P 01/15/16 87.5 11.90 12.15
CVS 160115P00090000 P 01/15/16 90.0 13.75 13.95
CVS 160115P00095000 P 01/15/16 95.0 17.70 18.15
CVS 160115P00100000 P 01/15/16 100.0 21.25 23.25
CVS 160115P00105000 P 01/15/16 105.0 25.10 28.55
CVS 160115P00110000 P 01/15/16 110.0 29.45 33.25
CVS 160115P00115000 P 01/15/16 115.0 34.45 37.25

OPRA data is delayed 15 minutes.