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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVS 160729C00060000 C 07/29/16 60.0 33.15 34.30
CVS 160729C00065000 C 07/29/16 65.0 26.70 30.95
CVS 160729C00070000 C 07/29/16 70.0 21.70 25.95
CVS 160729C00075000 C 07/29/16 75.0 16.70 21.10
CVS 160729C00080000 C 07/29/16 80.0 12.10 15.05
CVS 160729C00085000 C 07/29/16 85.0 7.45 9.90
CVS 160729C00085500 C 07/29/16 85.5 6.90 8.80
CVS 160729C00086000 C 07/29/16 86.0 7.65 8.20
CVS 160729C00086500 C 07/29/16 86.5 6.30 7.80
CVS 160729C00087000 C 07/29/16 87.0 6.45 7.25
CVS 160729C00087500 C 07/29/16 87.5 6.20 6.65
CVS 160729C00088000 C 07/29/16 88.0 5.55 6.20
CVS 160729C00088500 C 07/29/16 88.5 5.25 5.60
CVS 160729C00089000 C 07/29/16 89.0 4.75 5.15
CVS 160729C00089500 C 07/29/16 89.5 4.30 4.65
CVS 160729C00090000 C 07/29/16 90.0 3.80 4.15
CVS 160729C00090500 C 07/29/16 90.5 3.30 3.65
CVS 160729C00091000 C 07/29/16 91.0 3.00 3.15
CVS 160729C00091500 C 07/29/16 91.5 2.51 2.67
CVS 160729C00092000 C 07/29/16 92.0 2.06 2.26
CVS 160729C00092500 C 07/29/16 92.5 1.66 1.78
CVS 160729C00093000 C 07/29/16 93.0 1.25 1.35
CVS 160729C00093500 C 07/29/16 93.5 0.92 0.97
CVS 160729C00094000 C 07/29/16 94.0 0.62 0.67
CVS 160729C00094500 C 07/29/16 94.5 0.39 0.42
CVS 160729C00095000 C 07/29/16 95.0 0.22 0.27
CVS 160729C00095500 C 07/29/16 95.5 0.09 0.16
CVS 160729C00096000 C 07/29/16 96.0 0.05 0.10
CVS 160729C00096500 C 07/29/16 96.5 0.02 0.07
CVS 160729C00097000 C 07/29/16 97.0 0.02 0.06
CVS 160729C00097500 C 07/29/16 97.5 0.00 0.08
CVS 160729C00098000 C 07/29/16 98.0 0.01 0.06
CVS 160729C00098500 C 07/29/16 98.5 0.00 0.14
CVS 160729C00099000 C 07/29/16 99.0 0.00 0.20
CVS 160729C00099500 C 07/29/16 99.5 0.00 0.20
CVS 160729C00100000 C 07/29/16 100.0 0.00 0.18
CVS 160729C00101000 C 07/29/16 101.0 0.00 0.05
CVS 160729C00102000 C 07/29/16 102.0 0.00 0.18
CVS 160729C00103000 C 07/29/16 103.0 0.00 0.18
CVS 160729C00104000 C 07/29/16 104.0 0.00 0.18
CVS 160729C00105000 C 07/29/16 105.0 0.00 0.17
CVS 160729C00106000 C 07/29/16 106.0 0.00 0.18
CVS 160729C00107000 C 07/29/16 107.0 0.00 0.18
CVS 160729C00108000 C 07/29/16 108.0 0.00 2.17
CVS 160729C00109000 C 07/29/16 109.0 0.00 0.25
CVS 160729C00110000 C 07/29/16 110.0 0.00 0.17
CVS 160729C00115000 C 07/29/16 115.0 0.00 0.10
CVS 160729C00120000 C 07/29/16 120.0 0.00 0.49
CVS 160729C00125000 C 07/29/16 125.0 0.00 1.94
CVS 160729C00130000 C 07/29/16 130.0 0.00 2.13
CVS 160729P00060000 P 07/29/16 60.0 0.00 2.25
CVS 160729P00065000 P 07/29/16 65.0 0.00 0.50
CVS 160729P00070000 P 07/29/16 70.0 0.00 0.71
CVS 160729P00075000 P 07/29/16 75.0 0.00 1.70
CVS 160729P00080000 P 07/29/16 80.0 0.00 0.03
CVS 160729P00085000 P 07/29/16 85.0 0.00 0.17
CVS 160729P00085500 P 07/29/16 85.5 0.00 0.17
CVS 160729P00086000 P 07/29/16 86.0 0.00 0.11
CVS 160729P00086500 P 07/29/16 86.5 0.00 0.50
CVS 160729P00087000 P 07/29/16 87.0 0.00 0.17
CVS 160729P00087500 P 07/29/16 87.5 0.00 0.33
CVS 160729P00088000 P 07/29/16 88.0 0.00 0.11
CVS 160729P00088500 P 07/29/16 88.5 0.00 0.17
CVS 160729P00089000 P 07/29/16 89.0 0.00 0.17
CVS 160729P00089500 P 07/29/16 89.5 0.00 0.17
CVS 160729P00090000 P 07/29/16 90.0 0.00 0.12
CVS 160729P00090500 P 07/29/16 90.5 0.00 0.13
CVS 160729P00091000 P 07/29/16 91.0 0.04 0.12
CVS 160729P00091500 P 07/29/16 91.5 0.06 0.12
CVS 160729P00092000 P 07/29/16 92.0 0.10 0.13
CVS 160729P00092500 P 07/29/16 92.5 0.16 0.22
CVS 160729P00093000 P 07/29/16 93.0 0.26 0.30
CVS 160729P00093500 P 07/29/16 93.5 0.40 0.44
CVS 160729P00094000 P 07/29/16 94.0 0.59 0.64
CVS 160729P00094500 P 07/29/16 94.5 0.86 0.91
CVS 160729P00095000 P 07/29/16 95.0 1.18 1.26
CVS 160729P00095500 P 07/29/16 95.5 1.56 1.66
CVS 160729P00096000 P 07/29/16 96.0 1.99 2.11
CVS 160729P00096500 P 07/29/16 96.5 2.46 2.57
CVS 160729P00097000 P 07/29/16 97.0 2.93 3.20
CVS 160729P00097500 P 07/29/16 97.5 3.40 3.75
CVS 160729P00098000 P 07/29/16 98.0 3.90 4.25
CVS 160729P00098500 P 07/29/16 98.5 4.30 4.75
CVS 160729P00099000 P 07/29/16 99.0 4.65 5.20
CVS 160729P00099500 P 07/29/16 99.5 4.95 5.95
CVS 160729P00100000 P 07/29/16 100.0 4.80 6.40
CVS 160729P00101000 P 07/29/16 101.0 6.30 7.30
CVS 160729P00102000 P 07/29/16 102.0 7.50 8.50
CVS 160729P00103000 P 07/29/16 103.0 6.75 11.05
CVS 160729P00104000 P 07/29/16 104.0 8.65 10.95
CVS 160729P00105000 P 07/29/16 105.0 8.75 12.65
CVS 160729P00106000 P 07/29/16 106.0 9.75 13.35
CVS 160729P00107000 P 07/29/16 107.0 10.75 14.90
CVS 160729P00108000 P 07/29/16 108.0 11.75 15.65
CVS 160729P00109000 P 07/29/16 109.0 12.75 17.00
CVS 160729P00110000 P 07/29/16 110.0 13.65 16.70
CVS 160729P00115000 P 07/29/16 115.0 18.75 23.15
CVS 160729P00120000 P 07/29/16 120.0 23.70 26.70
CVS 160729P00125000 P 07/29/16 125.0 28.75 33.30
CVS 160729P00130000 P 07/29/16 130.0 33.75 38.00
CVS 160805C00080000 C 08/05/16 80.0 12.05 16.35
CVS 160805C00084000 C 08/05/16 84.0 8.95 10.55
CVS 160805C00085000 C 08/05/16 85.0 7.05 9.80
CVS 160805C00085500 C 08/05/16 85.5 7.10 10.20
CVS 160805C00086000 C 08/05/16 86.0 7.60 8.50
CVS 160805C00086500 C 08/05/16 86.5 7.15 8.00
CVS 160805C00087000 C 08/05/16 87.0 5.75 8.35
CVS 160805C00087500 C 08/05/16 87.5 6.35 6.80
CVS 160805C00088000 C 08/05/16 88.0 5.90 6.30
CVS 160805C00088500 C 08/05/16 88.5 5.45 5.85
CVS 160805C00089000 C 08/05/16 89.0 4.95 5.40
CVS 160805C00089500 C 08/05/16 89.5 4.50 4.90
CVS 160805C00090000 C 08/05/16 90.0 4.10 4.50
CVS 160805C00090500 C 08/05/16 90.5 3.70 4.05
CVS 160805C00091000 C 08/05/16 91.0 3.25 3.60
CVS 160805C00091500 C 08/05/16 91.5 3.00 3.20
CVS 160805C00092000 C 08/05/16 92.0 2.69 2.80
CVS 160805C00092500 C 08/05/16 92.5 2.34 2.45
CVS 160805C00093000 C 08/05/16 93.0 2.01 2.10
CVS 160805C00093500 C 08/05/16 93.5 1.73 1.79
CVS 160805C00094000 C 08/05/16 94.0 1.45 1.50
CVS 160805C00094500 C 08/05/16 94.5 1.20 1.25
CVS 160805C00095000 C 08/05/16 95.0 0.97 1.02
CVS 160805C00095500 C 08/05/16 95.5 0.77 0.82
CVS 160805C00096000 C 08/05/16 96.0 0.61 0.66
CVS 160805C00096500 C 08/05/16 96.5 0.47 0.52
CVS 160805C00097000 C 08/05/16 97.0 0.36 0.41
CVS 160805C00097500 C 08/05/16 97.5 0.24 0.31
CVS 160805C00098000 C 08/05/16 98.0 0.19 0.24
CVS 160805C00098500 C 08/05/16 98.5 0.13 0.18
CVS 160805C00099000 C 08/05/16 99.0 0.09 0.14
CVS 160805C00099500 C 08/05/16 99.5 0.07 0.11
CVS 160805C00100000 C 08/05/16 100.0 0.05 0.09
CVS 160805C00101000 C 08/05/16 101.0 0.01 0.11
CVS 160805C00102000 C 08/05/16 102.0 0.01 0.11
CVS 160805C00103000 C 08/05/16 103.0 0.00 0.10
CVS 160805C00104000 C 08/05/16 104.0 0.00 0.20
CVS 160805C00105000 C 08/05/16 105.0 0.00 0.19
CVS 160805C00106000 C 08/05/16 106.0 0.00 0.19
CVS 160805C00107000 C 08/05/16 107.0 0.00 0.18
CVS 160805C00108000 C 08/05/16 108.0 0.00 0.18
CVS 160805C00109000 C 08/05/16 109.0 0.00 0.18
CVS 160805C00110000 C 08/05/16 110.0 0.00 0.18
CVS 160805C00115000 C 08/05/16 115.0 0.00 0.50
CVS 160805P00080000 P 08/05/16 80.0 0.00 0.19
CVS 160805P00084000 P 08/05/16 84.0 0.00 0.21
CVS 160805P00085000 P 08/05/16 85.0 0.00 0.11
CVS 160805P00085500 P 08/05/16 85.5 0.00 0.23
CVS 160805P00086000 P 08/05/16 86.0 0.01 0.23
CVS 160805P00086500 P 08/05/16 86.5 0.01 0.23
CVS 160805P00087000 P 08/05/16 87.0 0.00 0.24
CVS 160805P00087500 P 08/05/16 87.5 0.05 0.17
CVS 160805P00088000 P 08/05/16 88.0 0.13 0.20
CVS 160805P00088500 P 08/05/16 88.5 0.16 0.24
CVS 160805P00089000 P 08/05/16 89.0 0.22 0.27
CVS 160805P00089500 P 08/05/16 89.5 0.27 0.33
CVS 160805P00090000 P 08/05/16 90.0 0.31 0.38
CVS 160805P00090500 P 08/05/16 90.5 0.36 0.46
CVS 160805P00091000 P 08/05/16 91.0 0.48 0.54
CVS 160805P00091500 P 08/05/16 91.5 0.58 0.64
CVS 160805P00092000 P 08/05/16 92.0 0.70 0.75
CVS 160805P00092500 P 08/05/16 92.5 0.84 0.89
CVS 160805P00093000 P 08/05/16 93.0 1.01 1.05
CVS 160805P00093500 P 08/05/16 93.5 1.20 1.25
CVS 160805P00094000 P 08/05/16 94.0 1.42 1.47
CVS 160805P00094500 P 08/05/16 94.5 1.66 1.71
CVS 160805P00095000 P 08/05/16 95.0 1.93 1.99
CVS 160805P00095500 P 08/05/16 95.5 2.23 2.30
CVS 160805P00096000 P 08/05/16 96.0 2.56 2.63
CVS 160805P00096500 P 08/05/16 96.5 2.92 3.05
CVS 160805P00097000 P 08/05/16 97.0 3.30 3.45
CVS 160805P00097500 P 08/05/16 97.5 3.70 3.85
CVS 160805P00098000 P 08/05/16 98.0 4.10 4.35
CVS 160805P00098500 P 08/05/16 98.5 4.55 4.90
CVS 160805P00099000 P 08/05/16 99.0 5.00 5.35
CVS 160805P00099500 P 08/05/16 99.5 5.45 5.85
CVS 160805P00100000 P 08/05/16 100.0 5.95 6.30
CVS 160805P00101000 P 08/05/16 101.0 6.90 7.25
CVS 160805P00102000 P 08/05/16 102.0 7.90 8.30
CVS 160805P00103000 P 08/05/16 103.0 6.80 9.80
CVS 160805P00104000 P 08/05/16 104.0 7.75 11.25
CVS 160805P00105000 P 08/05/16 105.0 8.75 12.40
CVS 160805P00106000 P 08/05/16 106.0 9.80 13.45
CVS 160805P00107000 P 08/05/16 107.0 10.70 15.00
CVS 160805P00108000 P 08/05/16 108.0 11.70 15.20
CVS 160805P00109000 P 08/05/16 109.0 12.90 16.60
CVS 160805P00110000 P 08/05/16 110.0 13.65 16.75
CVS 160805P00115000 P 08/05/16 115.0 18.75 23.25
CVS 160812C00080000 C 08/12/16 80.0 13.45 14.50
CVS 160812C00085000 C 08/12/16 85.0 7.90 9.75
CVS 160812C00085500 C 08/12/16 85.5 7.40 8.95
CVS 160812C00086000 C 08/12/16 86.0 6.80 8.50
CVS 160812C00086500 C 08/12/16 86.5 7.40 7.80
CVS 160812C00087000 C 08/12/16 87.0 6.95 7.30
CVS 160812C00087500 C 08/12/16 87.5 6.50 6.85
CVS 160812C00088000 C 08/12/16 88.0 5.95 6.40
CVS 160812C00088500 C 08/12/16 88.5 5.50 5.95
CVS 160812C00089000 C 08/12/16 89.0 5.05 5.50
CVS 160812C00089500 C 08/12/16 89.5 4.65 5.05
CVS 160812C00090000 C 08/12/16 90.0 4.35 4.60
CVS 160812C00090500 C 08/12/16 90.5 3.90 4.15
CVS 160812C00091000 C 08/12/16 91.0 3.50 3.75
CVS 160812C00091500 C 08/12/16 91.5 3.15 3.35
CVS 160812C00092000 C 08/12/16 92.0 2.85 2.96
CVS 160812C00092500 C 08/12/16 92.5 2.50 2.59
CVS 160812C00093000 C 08/12/16 93.0 2.17 2.26
CVS 160812C00093500 C 08/12/16 93.5 1.86 1.95
CVS 160812C00094000 C 08/12/16 94.0 1.61 1.66
CVS 160812C00094500 C 08/12/16 94.5 1.33 1.41
CVS 160812C00095000 C 08/12/16 95.0 1.12 1.17
CVS 160812C00095500 C 08/12/16 95.5 0.92 0.96
CVS 160812C00096000 C 08/12/16 96.0 0.73 0.78
CVS 160812C00096500 C 08/12/16 96.5 0.58 0.63
CVS 160812C00097000 C 08/12/16 97.0 0.46 0.50
CVS 160812C00097500 C 08/12/16 97.5 0.32 0.39
CVS 160812C00098000 C 08/12/16 98.0 0.26 0.30
CVS 160812C00098500 C 08/12/16 98.5 0.19 0.25
CVS 160812C00099000 C 08/12/16 99.0 0.14 0.20
CVS 160812C00099500 C 08/12/16 99.5 0.10 0.16
CVS 160812C00100000 C 08/12/16 100.0 0.08 0.12
CVS 160812C00101000 C 08/12/16 101.0 0.04 0.09
CVS 160812C00102000 C 08/12/16 102.0 0.02 0.10
CVS 160812C00103000 C 08/12/16 103.0 0.01 0.11
CVS 160812C00104000 C 08/12/16 104.0 0.00 0.14
CVS 160812C00105000 C 08/12/16 105.0 0.00 0.08
CVS 160812C00106000 C 08/12/16 106.0 0.00 0.49
CVS 160812C00107000 C 08/12/16 107.0 0.00 0.18
CVS 160812C00108000 C 08/12/16 108.0 0.00 0.18
CVS 160812C00109000 C 08/12/16 109.0 0.00 0.18
CVS 160812C00110000 C 08/12/16 110.0 0.00 0.18
CVS 160812C00115000 C 08/12/16 115.0 0.00 0.11
CVS 160812P00080000 P 08/12/16 80.0 0.00 0.20
CVS 160812P00085000 P 08/12/16 85.0 0.00 0.25
CVS 160812P00085500 P 08/12/16 85.5 0.02 0.26
CVS 160812P00086000 P 08/12/16 86.0 0.00 0.25
CVS 160812P00086500 P 08/12/16 86.5 0.01 0.23
CVS 160812P00087000 P 08/12/16 87.0 0.01 0.23
CVS 160812P00087500 P 08/12/16 87.5 0.17 0.26
CVS 160812P00088000 P 08/12/16 88.0 0.22 0.30
CVS 160812P00088500 P 08/12/16 88.5 0.26 0.34
CVS 160812P00089000 P 08/12/16 89.0 0.31 0.39
CVS 160812P00089500 P 08/12/16 89.5 0.37 0.45
CVS 160812P00090000 P 08/12/16 90.0 0.43 0.50
CVS 160812P00090500 P 08/12/16 90.5 0.51 0.58
CVS 160812P00091000 P 08/12/16 91.0 0.61 0.66
CVS 160812P00091500 P 08/12/16 91.5 0.72 0.77
CVS 160812P00092000 P 08/12/16 92.0 0.84 0.90
CVS 160812P00092500 P 08/12/16 92.5 0.99 1.04
CVS 160812P00093000 P 08/12/16 93.0 1.15 1.21
CVS 160812P00093500 P 08/12/16 93.5 1.35 1.41
CVS 160812P00094000 P 08/12/16 94.0 1.56 1.62
CVS 160812P00094500 P 08/12/16 94.5 1.80 1.86
CVS 160812P00095000 P 08/12/16 95.0 2.06 2.14
CVS 160812P00095500 P 08/12/16 95.5 2.36 2.43
CVS 160812P00096000 P 08/12/16 96.0 2.67 2.76
CVS 160812P00096500 P 08/12/16 96.5 3.00 3.15
CVS 160812P00097000 P 08/12/16 97.0 3.35 3.55
CVS 160812P00097500 P 08/12/16 97.5 3.75 3.95
CVS 160812P00098000 P 08/12/16 98.0 4.15 4.40
CVS 160812P00098500 P 08/12/16 98.5 4.60 5.00
CVS 160812P00099000 P 08/12/16 99.0 5.05 5.40
CVS 160812P00099500 P 08/12/16 99.5 5.50 5.85
CVS 160812P00100000 P 08/12/16 100.0 5.95 6.30
CVS 160812P00101000 P 08/12/16 101.0 6.90 7.30
CVS 160812P00102000 P 08/12/16 102.0 7.85 8.35
CVS 160812P00103000 P 08/12/16 103.0 6.80 9.70
CVS 160812P00104000 P 08/12/16 104.0 7.80 10.65
CVS 160812P00105000 P 08/12/16 105.0 8.80 11.90
CVS 160812P00106000 P 08/12/16 106.0 9.80 13.45
CVS 160812P00107000 P 08/12/16 107.0 10.80 14.50
CVS 160812P00108000 P 08/12/16 108.0 11.80 15.70
CVS 160812P00109000 P 08/12/16 109.0 12.80 16.50
CVS 160812P00110000 P 08/12/16 110.0 13.75 16.50
CVS 160812P00115000 P 08/12/16 115.0 18.90 23.15
CVS 160819C00050000 C 08/19/16 50.0 42.50 44.65
CVS 160819C00055000 C 08/19/16 55.0 37.35 39.45
CVS 160819C00060000 C 08/19/16 60.0 32.45 34.45
CVS 160819C00065000 C 08/19/16 65.0 27.45 29.45
CVS 160819C00070000 C 08/19/16 70.0 22.65 24.60
CVS 160819C00075000 C 08/19/16 75.0 18.35 19.45
CVS 160819C00080000 C 08/19/16 80.0 13.60 14.35
CVS 160819C00082000 C 08/19/16 82.0 11.75 12.50
CVS 160819C00083000 C 08/19/16 83.0 10.70 11.25
CVS 160819C00084000 C 08/19/16 84.0 9.65 10.25
CVS 160819C00085000 C 08/19/16 85.0 8.95 9.30
CVS 160819C00085500 C 08/19/16 85.5 8.40 8.85
CVS 160819C00086000 C 08/19/16 86.0 7.85 8.40
CVS 160819C00086500 C 08/19/16 86.5 7.45 7.95
CVS 160819C00087000 C 08/19/16 87.0 6.85 7.55
CVS 160819C00087500 C 08/19/16 87.5 6.60 6.95
CVS 160819C00088000 C 08/19/16 88.0 6.10 6.50
CVS 160819C00088500 C 08/19/16 88.5 5.65 6.00
CVS 160819C00089000 C 08/19/16 89.0 5.20 5.60
CVS 160819C00089500 C 08/19/16 89.5 5.00 5.15
CVS 160819C00090000 C 08/19/16 90.0 4.55 4.70
CVS 160819C00090500 C 08/19/16 90.5 4.10 4.30
CVS 160819C00091000 C 08/19/16 91.0 3.70 3.90
CVS 160819C00091500 C 08/19/16 91.5 3.30 3.50
CVS 160819C00092000 C 08/19/16 92.0 3.00 3.15
CVS 160819C00092500 C 08/19/16 92.5 2.68 2.76
CVS 160819C00093000 C 08/19/16 93.0 2.38 2.43
CVS 160819C00093500 C 08/19/16 93.5 2.07 2.12
CVS 160819C00094000 C 08/19/16 94.0 1.79 1.83
CVS 160819C00094500 C 08/19/16 94.5 1.53 1.57
CVS 160819C00095000 C 08/19/16 95.0 1.30 1.33
CVS 160819C00095500 C 08/19/16 95.5 1.08 1.12
CVS 160819C00096000 C 08/19/16 96.0 0.89 0.93
CVS 160819C00096500 C 08/19/16 96.5 0.72 0.77
CVS 160819C00097000 C 08/19/16 97.0 0.58 0.62
CVS 160819C00097500 C 08/19/16 97.5 0.46 0.50
CVS 160819C00098000 C 08/19/16 98.0 0.36 0.40
CVS 160819C00098500 C 08/19/16 98.5 0.28 0.31
CVS 160819C00099000 C 08/19/16 99.0 0.22 0.24
CVS 160819C00099500 C 08/19/16 99.5 0.17 0.20
CVS 160819C00100000 C 08/19/16 100.0 0.13 0.16
CVS 160819C00101000 C 08/19/16 101.0 0.07 0.10
CVS 160819C00102000 C 08/19/16 102.0 0.03 0.07
CVS 160819C00103000 C 08/19/16 103.0 0.01 0.05
CVS 160819C00104000 C 08/19/16 104.0 0.00 0.06
CVS 160819C00105000 C 08/19/16 105.0 0.02 0.04
CVS 160819C00106000 C 08/19/16 106.0 0.00 0.19
CVS 160819C00107000 C 08/19/16 107.0 0.00 0.18
CVS 160819C00108000 C 08/19/16 108.0 0.00 0.18
CVS 160819C00109000 C 08/19/16 109.0 0.00 0.18
CVS 160819C00110000 C 08/19/16 110.0 0.00 0.04
CVS 160819C00111000 C 08/19/16 111.0 0.00 0.17
CVS 160819C00112000 C 08/19/16 112.0 0.00 0.17
CVS 160819C00113000 C 08/19/16 113.0 0.00 0.17
CVS 160819C00114000 C 08/19/16 114.0 0.00 0.17
CVS 160819C00115000 C 08/19/16 115.0 0.00 0.07
CVS 160819C00116000 C 08/19/16 116.0 0.00 0.17
CVS 160819C00117000 C 08/19/16 117.0 0.00 0.17
CVS 160819C00118000 C 08/19/16 118.0 0.00 0.17
CVS 160819C00119000 C 08/19/16 119.0 0.00 0.17
CVS 160819C00120000 C 08/19/16 120.0 0.00 0.15
CVS 160819C00125000 C 08/19/16 125.0 0.00 0.21
CVS 160819C00130000 C 08/19/16 130.0 0.00 0.17
CVS 160819C00135000 C 08/19/16 135.0 0.00 0.21
CVS 160819C00140000 C 08/19/16 140.0 0.00 0.17
CVS 160819P00050000 P 08/19/16 50.0 0.00 0.17
CVS 160819P00055000 P 08/19/16 55.0 0.00 0.17
CVS 160819P00060000 P 08/19/16 60.0 0.00 0.17
CVS 160819P00065000 P 08/19/16 65.0 0.00 0.17
CVS 160819P00070000 P 08/19/16 70.0 0.00 0.18
CVS 160819P00075000 P 08/19/16 75.0 0.00 0.18
CVS 160819P00080000 P 08/19/16 80.0 0.00 0.20
CVS 160819P00082000 P 08/19/16 82.0 0.01 0.23
CVS 160819P00083000 P 08/19/16 83.0 0.01 0.24
CVS 160819P00084000 P 08/19/16 84.0 0.02 0.24
CVS 160819P00085000 P 08/19/16 85.0 0.09 0.19
CVS 160819P00085500 P 08/19/16 85.5 0.11 0.20
CVS 160819P00086000 P 08/19/16 86.0 0.18 0.22
CVS 160819P00086500 P 08/19/16 86.5 0.20 0.25
CVS 160819P00087000 P 08/19/16 87.0 0.24 0.27
CVS 160819P00087500 P 08/19/16 87.5 0.27 0.30
CVS 160819P00088000 P 08/19/16 88.0 0.31 0.35
CVS 160819P00088500 P 08/19/16 88.5 0.36 0.40
CVS 160819P00089000 P 08/19/16 89.0 0.42 0.46
CVS 160819P00089500 P 08/19/16 89.5 0.48 0.53
CVS 160819P00090000 P 08/19/16 90.0 0.56 0.60
CVS 160819P00090500 P 08/19/16 90.5 0.65 0.70
CVS 160819P00091000 P 08/19/16 91.0 0.75 0.79
CVS 160819P00091500 P 08/19/16 91.5 0.87 0.91
CVS 160819P00092000 P 08/19/16 92.0 1.00 1.04
CVS 160819P00092500 P 08/19/16 92.5 1.16 1.20
CVS 160819P00093000 P 08/19/16 93.0 1.33 1.37
CVS 160819P00093500 P 08/19/16 93.5 1.52 1.56
CVS 160819P00094000 P 08/19/16 94.0 1.74 1.78
CVS 160819P00094500 P 08/19/16 94.5 1.97 2.02
CVS 160819P00095000 P 08/19/16 95.0 2.24 2.29
CVS 160819P00095500 P 08/19/16 95.5 2.52 2.58
CVS 160819P00096000 P 08/19/16 96.0 2.83 2.88
CVS 160819P00096500 P 08/19/16 96.5 3.10 3.35
CVS 160819P00097000 P 08/19/16 97.0 3.50 3.60
CVS 160819P00097500 P 08/19/16 97.5 3.85 4.05
CVS 160819P00098000 P 08/19/16 98.0 4.25 4.40
CVS 160819P00098500 P 08/19/16 98.5 4.70 4.85
CVS 160819P00099000 P 08/19/16 99.0 5.10 5.50
CVS 160819P00099500 P 08/19/16 99.5 5.55 5.95
CVS 160819P00100000 P 08/19/16 100.0 6.00 6.25
CVS 160819P00101000 P 08/19/16 101.0 6.95 7.30
CVS 160819P00102000 P 08/19/16 102.0 7.90 8.25
CVS 160819P00103000 P 08/19/16 103.0 7.05 9.50
CVS 160819P00104000 P 08/19/16 104.0 7.90 10.45
CVS 160819P00105000 P 08/19/16 105.0 9.70 11.35
CVS 160819P00106000 P 08/19/16 106.0 9.75 12.35
CVS 160819P00107000 P 08/19/16 107.0 10.80 13.50
CVS 160819P00108000 P 08/19/16 108.0 11.90 14.45
CVS 160819P00109000 P 08/19/16 109.0 12.75 15.65
CVS 160819P00110000 P 08/19/16 110.0 13.80 16.50
CVS 160819P00111000 P 08/19/16 111.0 14.70 17.55
CVS 160819P00112000 P 08/19/16 112.0 15.70 18.50
CVS 160819P00113000 P 08/19/16 113.0 16.90 19.50
CVS 160819P00114000 P 08/19/16 114.0 17.80 20.75
CVS 160819P00115000 P 08/19/16 115.0 18.70 21.55
CVS 160819P00116000 P 08/19/16 116.0 19.75 22.35
CVS 160819P00117000 P 08/19/16 117.0 20.70 23.40
CVS 160819P00118000 P 08/19/16 118.0 21.70 24.40
CVS 160819P00119000 P 08/19/16 119.0 22.75 25.65
CVS 160819P00120000 P 08/19/16 120.0 23.70 26.35
CVS 160819P00125000 P 08/19/16 125.0 28.70 31.50
CVS 160819P00130000 P 08/19/16 130.0 33.70 36.40
CVS 160819P00135000 P 08/19/16 135.0 38.70 41.80
CVS 160819P00140000 P 08/19/16 140.0 43.70 46.80
CVS 160826C00075000 C 08/26/16 75.0 17.35 19.55
CVS 160826C00080000 C 08/26/16 80.0 13.30 14.55
CVS 160826C00085000 C 08/26/16 85.0 8.80 9.45
CVS 160826C00085500 C 08/26/16 85.5 8.25 9.15
CVS 160826C00086000 C 08/26/16 86.0 7.75 8.65
CVS 160826C00086500 C 08/26/16 86.5 7.35 8.05
CVS 160826C00087000 C 08/26/16 87.0 7.05 7.55
CVS 160826C00087500 C 08/26/16 87.5 6.70 7.05
CVS 160826C00088000 C 08/26/16 88.0 6.20 6.60
CVS 160826C00088500 C 08/26/16 88.5 5.80 6.15
CVS 160826C00089000 C 08/26/16 89.0 5.35 5.70
CVS 160826C00089500 C 08/26/16 89.5 4.95 5.30
CVS 160826C00090000 C 08/26/16 90.0 4.50 4.90
CVS 160826C00090500 C 08/26/16 90.5 4.10 4.45
CVS 160826C00091000 C 08/26/16 91.0 3.75 4.05
CVS 160826C00091500 C 08/26/16 91.5 3.40 3.65
CVS 160826C00092000 C 08/26/16 92.0 3.05 3.30
CVS 160826C00092500 C 08/26/16 92.5 2.83 2.94
CVS 160826C00093000 C 08/26/16 93.0 2.51 2.61
CVS 160826C00093500 C 08/26/16 93.5 2.21 2.29
CVS 160826C00094000 C 08/26/16 94.0 1.92 2.00
CVS 160826C00094500 C 08/26/16 94.5 1.66 1.73
CVS 160826C00095000 C 08/26/16 95.0 1.42 1.48
CVS 160826C00095500 C 08/26/16 95.5 1.20 1.27
CVS 160826C00096000 C 08/26/16 96.0 1.01 1.07
CVS 160826C00096500 C 08/26/16 96.5 0.83 0.89
CVS 160826C00097000 C 08/26/16 97.0 0.69 0.74
CVS 160826C00097500 C 08/26/16 97.5 0.55 0.60
CVS 160826C00098000 C 08/26/16 98.0 0.42 0.49
CVS 160826C00098500 C 08/26/16 98.5 0.33 0.40
CVS 160826C00099000 C 08/26/16 99.0 0.27 0.33
CVS 160826C00099500 C 08/26/16 99.5 0.20 0.32
CVS 160826C00100000 C 08/26/16 100.0 0.16 0.26
CVS 160826C00101000 C 08/26/16 101.0 0.07 0.18
CVS 160826C00102000 C 08/26/16 102.0 0.04 0.12
CVS 160826C00103000 C 08/26/16 103.0 0.02 0.08
CVS 160826C00104000 C 08/26/16 104.0 0.01 0.06
CVS 160826C00105000 C 08/26/16 105.0 0.00 0.04
CVS 160826C00106000 C 08/26/16 106.0 0.00 0.03
CVS 160826C00107000 C 08/26/16 107.0 0.00 0.03
CVS 160826C00108000 C 08/26/16 108.0 0.00 0.03
CVS 160826C00109000 C 08/26/16 109.0 0.00 0.03
CVS 160826C00110000 C 08/26/16 110.0 0.00 0.03
CVS 160826C00115000 C 08/26/16 115.0 0.00 0.03
CVS 160826P00075000 P 08/26/16 75.0 0.00 0.10
CVS 160826P00080000 P 08/26/16 80.0 0.02 0.12
CVS 160826P00085000 P 08/26/16 85.0 0.16 0.26
CVS 160826P00085500 P 08/26/16 85.5 0.18 0.29
CVS 160826P00086000 P 08/26/16 86.0 0.22 0.33
CVS 160826P00086500 P 08/26/16 86.5 0.27 0.36
CVS 160826P00087000 P 08/26/16 87.0 0.31 0.40
CVS 160826P00087500 P 08/26/16 87.5 0.37 0.45
CVS 160826P00088000 P 08/26/16 88.0 0.42 0.50
CVS 160826P00088500 P 08/26/16 88.5 0.47 0.57
CVS 160826P00089000 P 08/26/16 89.0 0.54 0.62
CVS 160826P00089500 P 08/26/16 89.5 0.61 0.68
CVS 160826P00090000 P 08/26/16 90.0 0.70 0.76
CVS 160826P00090500 P 08/26/16 90.5 0.78 0.86
CVS 160826P00091000 P 08/26/16 91.0 0.89 0.97
CVS 160826P00091500 P 08/26/16 91.5 1.01 1.08
CVS 160826P00092000 P 08/26/16 92.0 1.15 1.21
CVS 160826P00092500 P 08/26/16 92.5 1.30 1.37
CVS 160826P00093000 P 08/26/16 93.0 1.48 1.55
CVS 160826P00093500 P 08/26/16 93.5 1.67 1.75
CVS 160826P00094000 P 08/26/16 94.0 1.88 1.94
CVS 160826P00094500 P 08/26/16 94.5 2.10 2.17
CVS 160826P00095000 P 08/26/16 95.0 2.36 2.44
CVS 160826P00095500 P 08/26/16 95.5 2.63 2.72
CVS 160826P00096000 P 08/26/16 96.0 2.93 3.25
CVS 160826P00096500 P 08/26/16 96.5 3.20 3.55
CVS 160826P00097000 P 08/26/16 97.0 3.60 3.80
CVS 160826P00097500 P 08/26/16 97.5 3.90 4.30
CVS 160826P00098000 P 08/26/16 98.0 4.30 4.70
CVS 160826P00098500 P 08/26/16 98.5 4.70 5.15
CVS 160826P00099000 P 08/26/16 99.0 5.15 5.55
CVS 160826P00099500 P 08/26/16 99.5 5.60 5.95
CVS 160826P00100000 P 08/26/16 100.0 6.00 6.40
CVS 160826P00101000 P 08/26/16 101.0 6.95 7.35
CVS 160826P00102000 P 08/26/16 102.0 6.85 8.35
CVS 160826P00103000 P 08/26/16 103.0 6.80 9.75
CVS 160826P00104000 P 08/26/16 104.0 7.80 10.45
CVS 160826P00105000 P 08/26/16 105.0 8.75 11.65
CVS 160826P00106000 P 08/26/16 106.0 9.75 12.45
CVS 160826P00107000 P 08/26/16 107.0 10.85 13.65
CVS 160826P00108000 P 08/26/16 108.0 11.75 15.10
CVS 160826P00109000 P 08/26/16 109.0 12.85 16.45
CVS 160826P00110000 P 08/26/16 110.0 13.70 17.75
CVS 160826P00115000 P 08/26/16 115.0 18.90 22.05
CVS 160902C00085000 C 09/02/16 85.0 8.90 9.75
CVS 160902C00085500 C 09/02/16 85.5 8.55 9.25
CVS 160902C00086000 C 09/02/16 86.0 8.05 8.65
CVS 160902C00086500 C 09/02/16 86.5 7.55 8.15
CVS 160902C00087000 C 09/02/16 87.0 7.15 7.80
CVS 160902C00087500 C 09/02/16 87.5 6.80 7.15
CVS 160902C00088000 C 09/02/16 88.0 6.35 6.75
CVS 160902C00088500 C 09/02/16 88.5 5.95 6.30
CVS 160902C00089000 C 09/02/16 89.0 5.50 5.85
CVS 160902C00089500 C 09/02/16 89.5 5.10 5.45
CVS 160902C00090000 C 09/02/16 90.0 4.70 5.00
CVS 160902C00090500 C 09/02/16 90.5 4.30 4.65
CVS 160902C00091000 C 09/02/16 91.0 3.90 4.25
CVS 160902C00091500 C 09/02/16 91.5 3.65 3.85
CVS 160902C00092000 C 09/02/16 92.0 3.20 3.45
CVS 160902C00092500 C 09/02/16 92.5 3.00 3.10
CVS 160902C00093000 C 09/02/16 93.0 2.68 2.79
CVS 160902C00093500 C 09/02/16 93.5 2.39 2.46
CVS 160902C00094000 C 09/02/16 94.0 2.10 2.17
CVS 160902C00094500 C 09/02/16 94.5 1.82 1.92
CVS 160902C00095000 C 09/02/16 95.0 1.58 1.67
CVS 160902C00095500 C 09/02/16 95.5 1.35 1.44
CVS 160902C00096000 C 09/02/16 96.0 1.14 1.23
CVS 160902C00096500 C 09/02/16 96.5 0.96 1.05
CVS 160902C00097000 C 09/02/16 97.0 0.80 0.88
CVS 160902C00097500 C 09/02/16 97.5 0.65 0.74
CVS 160902C00098000 C 09/02/16 98.0 0.53 0.62
CVS 160902C00098500 C 09/02/16 98.5 0.41 0.51
CVS 160902C00099000 C 09/02/16 99.0 0.34 0.41
CVS 160902C00099500 C 09/02/16 99.5 0.25 0.35
CVS 160902C00100000 C 09/02/16 100.0 0.18 0.35
CVS 160902C00101000 C 09/02/16 101.0 0.10 0.25
CVS 160902C00102000 C 09/02/16 102.0 0.06 0.16
CVS 160902C00103000 C 09/02/16 103.0 0.03 0.11
CVS 160902C00104000 C 09/02/16 104.0 0.01 0.08
CVS 160902C00105000 C 09/02/16 105.0 0.00 0.06
CVS 160902C00106000 C 09/02/16 106.0 0.00 0.04
CVS 160902C00107000 C 09/02/16 107.0 0.00 0.03
CVS 160902C00108000 C 09/02/16 108.0 0.00 0.03
CVS 160902C00109000 C 09/02/16 109.0 0.00 0.03
CVS 160902C00110000 C 09/02/16 110.0 0.00 0.03
CVS 160902C00115000 C 09/02/16 115.0 0.00 0.03
CVS 160902P00085000 P 09/02/16 85.0 0.22 0.35
CVS 160902P00085500 P 09/02/16 85.5 0.27 0.38
CVS 160902P00086000 P 09/02/16 86.0 0.31 0.42
CVS 160902P00086500 P 09/02/16 86.5 0.37 0.46
CVS 160902P00087000 P 09/02/16 87.0 0.41 0.50
CVS 160902P00087500 P 09/02/16 87.5 0.46 0.57
CVS 160902P00088000 P 09/02/16 88.0 0.51 0.63
CVS 160902P00088500 P 09/02/16 88.5 0.58 0.70
CVS 160902P00089000 P 09/02/16 89.0 0.64 0.75
CVS 160902P00089500 P 09/02/16 89.5 0.74 0.83
CVS 160902P00090000 P 09/02/16 90.0 0.81 0.91
CVS 160902P00090500 P 09/02/16 90.5 0.92 1.01
CVS 160902P00091000 P 09/02/16 91.0 1.03 1.11
CVS 160902P00091500 P 09/02/16 91.5 1.16 1.24
CVS 160902P00092000 P 09/02/16 92.0 1.31 1.38
CVS 160902P00092500 P 09/02/16 92.5 1.46 1.54
CVS 160902P00093000 P 09/02/16 93.0 1.63 1.71
CVS 160902P00093500 P 09/02/16 93.5 1.81 1.92
CVS 160902P00094000 P 09/02/16 94.0 2.04 2.12
CVS 160902P00094500 P 09/02/16 94.5 2.25 2.34
CVS 160902P00095000 P 09/02/16 95.0 2.49 2.60
CVS 160902P00095500 P 09/02/16 95.5 2.76 2.91
CVS 160902P00096000 P 09/02/16 96.0 3.00 3.35
CVS 160902P00096500 P 09/02/16 96.5 3.30 3.70
CVS 160902P00097000 P 09/02/16 97.0 3.65 4.05
CVS 160902P00097500 P 09/02/16 97.5 4.00 4.40
CVS 160902P00098000 P 09/02/16 98.0 4.40 4.80
CVS 160902P00098500 P 09/02/16 98.5 4.80 5.15
CVS 160902P00099000 P 09/02/16 99.0 5.20 5.60
CVS 160902P00099500 P 09/02/16 99.5 5.65 6.05
CVS 160902P00100000 P 09/02/16 100.0 6.10 6.50
CVS 160902P00101000 P 09/02/16 101.0 6.90 7.40
CVS 160902P00102000 P 09/02/16 102.0 6.75 8.35
CVS 160902P00103000 P 09/02/16 103.0 6.80 9.55
CVS 160902P00104000 P 09/02/16 104.0 7.75 10.75
CVS 160902P00105000 P 09/02/16 105.0 8.80 11.95
CVS 160902P00106000 P 09/02/16 106.0 9.80 12.75
CVS 160902P00107000 P 09/02/16 107.0 10.75 14.15
CVS 160902P00108000 P 09/02/16 108.0 11.70 14.90
CVS 160902P00109000 P 09/02/16 109.0 12.70 15.95
CVS 160902P00110000 P 09/02/16 110.0 13.65 17.90
CVS 160902P00115000 P 09/02/16 115.0 18.80 22.35
CVS 160916C00050000 C 09/16/16 50.0 42.60 44.40
CVS 160916C00055000 C 09/16/16 55.0 37.45 39.45
CVS 160916C00060000 C 09/16/16 60.0 32.60 35.00
CVS 160916C00065000 C 09/16/16 65.0 27.75 29.60
CVS 160916C00070000 C 09/16/16 70.0 22.95 24.35
CVS 160916C00075000 C 09/16/16 75.0 17.45 19.45
CVS 160916C00080000 C 09/16/16 80.0 13.30 14.35
CVS 160916C00085000 C 09/16/16 85.0 9.25 9.60
CVS 160916C00090000 C 09/16/16 90.0 5.10 5.25
CVS 160916C00095000 C 09/16/16 95.0 1.89 1.95
CVS 160916C00100000 C 09/16/16 100.0 0.35 0.41
CVS 160916C00105000 C 09/16/16 105.0 0.03 0.09
CVS 160916C00110000 C 09/16/16 110.0 0.00 0.03
CVS 160916C00115000 C 09/16/16 115.0 0.00 0.03
CVS 160916C00120000 C 09/16/16 120.0 0.00 0.03
CVS 160916C00125000 C 09/16/16 125.0 0.00 0.02
CVS 160916C00130000 C 09/16/16 130.0 0.00 0.02
CVS 160916C00135000 C 09/16/16 135.0 0.00 0.02
CVS 160916C00140000 C 09/16/16 140.0 0.00 0.02
CVS 160916C00145000 C 09/16/16 145.0 0.00 0.02
CVS 160916P00050000 P 09/16/16 50.0 0.00 0.03
CVS 160916P00055000 P 09/16/16 55.0 0.00 0.03
CVS 160916P00060000 P 09/16/16 60.0 0.00 0.04
CVS 160916P00065000 P 09/16/16 65.0 0.00 0.07
CVS 160916P00070000 P 09/16/16 70.0 0.02 0.12
CVS 160916P00075000 P 09/16/16 75.0 0.02 0.14
CVS 160916P00080000 P 09/16/16 80.0 0.11 0.23
CVS 160916P00085000 P 09/16/16 85.0 0.39 0.46
CVS 160916P00090000 P 09/16/16 90.0 1.05 1.10
CVS 160916P00095000 P 09/16/16 95.0 2.79 2.85
CVS 160916P00100000 P 09/16/16 100.0 6.25 6.55
CVS 160916P00105000 P 09/16/16 105.0 10.75 11.50
CVS 160916P00110000 P 09/16/16 110.0 13.75 16.35
CVS 160916P00115000 P 09/16/16 115.0 18.70 22.20
CVS 160916P00120000 P 09/16/16 120.0 23.70 27.50
CVS 160916P00125000 P 09/16/16 125.0 28.70 31.50
CVS 160916P00130000 P 09/16/16 130.0 33.70 37.35
CVS 160916P00135000 P 09/16/16 135.0 38.85 41.50
CVS 160916P00140000 P 09/16/16 140.0 43.75 46.50
CVS 160916P00145000 P 09/16/16 145.0 48.70 51.90
CVS 161118C00055000 C 11/18/16 55.0 37.50 40.55
CVS 161118C00060000 C 11/18/16 60.0 32.55 35.50
CVS 161118C00065000 C 11/18/16 65.0 27.55 30.50
CVS 161118C00070000 C 11/18/16 70.0 22.65 25.50
CVS 161118C00075000 C 11/18/16 75.0 18.95 20.45
CVS 161118C00080000 C 11/18/16 80.0 14.30 15.25
CVS 161118C00085000 C 11/18/16 85.0 9.90 10.30
CVS 161118C00090000 C 11/18/16 90.0 6.10 6.30
CVS 161118C00095000 C 11/18/16 95.0 3.05 3.15
CVS 161118C00100000 C 11/18/16 100.0 1.16 1.24
CVS 161118C00105000 C 11/18/16 105.0 0.33 0.37
CVS 161118C00110000 C 11/18/16 110.0 0.06 0.14
CVS 161118C00115000 C 11/18/16 115.0 0.02 0.05
CVS 161118C00120000 C 11/18/16 120.0 0.00 0.03
CVS 161118C00125000 C 11/18/16 125.0 0.01 0.03
CVS 161118C00130000 C 11/18/16 130.0 0.01 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 0.03
CVS 161118C00150000 C 11/18/16 150.0 0.00 0.02
CVS 161118P00055000 P 11/18/16 55.0 0.05 0.07
CVS 161118P00060000 P 11/18/16 60.0 0.09 0.20
CVS 161118P00065000 P 11/18/16 65.0 0.14 0.16
CVS 161118P00070000 P 11/18/16 70.0 0.23 0.36
CVS 161118P00075000 P 11/18/16 75.0 0.38 0.49
CVS 161118P00080000 P 11/18/16 80.0 0.68 0.70
CVS 161118P00085000 P 11/18/16 85.0 1.21 1.28
CVS 161118P00090000 P 11/18/16 90.0 2.30 2.35
CVS 161118P00095000 P 11/18/16 95.0 4.20 4.30
CVS 161118P00100000 P 11/18/16 100.0 7.30 7.45
CVS 161118P00105000 P 11/18/16 105.0 9.60 11.90
CVS 161118P00110000 P 11/18/16 110.0 14.05 16.80
CVS 161118P00115000 P 11/18/16 115.0 19.05 21.75
CVS 161118P00120000 P 11/18/16 120.0 23.90 26.85
CVS 161118P00125000 P 11/18/16 125.0 28.95 31.65
CVS 161118P00130000 P 11/18/16 130.0 34.00 37.35
CVS 161118P00135000 P 11/18/16 135.0 39.00 41.65
CVS 161118P00140000 P 11/18/16 140.0 44.00 46.85
CVS 161118P00145000 P 11/18/16 145.0 48.95 51.90
CVS 161118P00150000 P 11/18/16 150.0 53.85 56.85
CVS 170120C00040000 C 01/20/17 40.0 52.45 56.40
CVS 170120C00042500 C 01/20/17 42.5 49.95 53.95
CVS 170120C00045000 C 01/20/17 45.0 47.55 51.45
CVS 170120C00047500 C 01/20/17 47.5 45.20 48.95
CVS 170120C00050000 C 01/20/17 50.0 42.70 46.45
CVS 170120C00055000 C 01/20/17 55.0 37.70 41.50
CVS 170120C00060000 C 01/20/17 60.0 33.90 34.70
CVS 170120C00065000 C 01/20/17 65.0 29.00 30.65
CVS 170120C00070000 C 01/20/17 70.0 24.15 25.30
CVS 170120C00072500 C 01/20/17 72.5 21.60 23.20
CVS 170120C00075000 C 01/20/17 75.0 19.35 20.65
CVS 170120C00077500 C 01/20/17 77.5 17.20 17.80
CVS 170120C00080000 C 01/20/17 80.0 14.85 15.65
CVS 170120C00082500 C 01/20/17 82.5 12.85 13.35
CVS 170120C00085000 C 01/20/17 85.0 10.95 11.20
CVS 170120C00087500 C 01/20/17 87.5 8.95 9.25
CVS 170120C00090000 C 01/20/17 90.0 7.15 7.40
CVS 170120C00092500 C 01/20/17 92.5 5.55 5.75
CVS 170120C00095000 C 01/20/17 95.0 4.20 4.30
CVS 170120C00097500 C 01/20/17 97.5 3.00 3.10
CVS 170120C00100000 C 01/20/17 100.0 2.08 2.12
CVS 170120C00105000 C 01/20/17 105.0 0.84 0.86
CVS 170120C00110000 C 01/20/17 110.0 0.28 0.33
CVS 170120C00115000 C 01/20/17 115.0 0.08 0.15
CVS 170120C00120000 C 01/20/17 120.0 0.03 0.07
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 0.03 0.10
CVS 170120P00042500 P 01/20/17 42.5 0.05 0.11
CVS 170120P00045000 P 01/20/17 45.0 0.06 0.17
CVS 170120P00047500 P 01/20/17 47.5 0.08 0.20
CVS 170120P00050000 P 01/20/17 50.0 0.10 0.23
CVS 170120P00055000 P 01/20/17 55.0 0.15 0.28
CVS 170120P00060000 P 01/20/17 60.0 0.22 0.35
CVS 170120P00065000 P 01/20/17 65.0 0.33 0.50
CVS 170120P00070000 P 01/20/17 70.0 0.62 0.70
CVS 170120P00072500 P 01/20/17 72.5 0.69 0.84
CVS 170120P00075000 P 01/20/17 75.0 0.86 0.99
CVS 170120P00077500 P 01/20/17 77.5 1.05 1.15
CVS 170120P00080000 P 01/20/17 80.0 1.42 1.49
CVS 170120P00082500 P 01/20/17 82.5 1.75 1.80
CVS 170120P00085000 P 01/20/17 85.0 2.16 2.25
CVS 170120P00087500 P 01/20/17 87.5 2.65 2.84
CVS 170120P00090000 P 01/20/17 90.0 3.35 3.50
CVS 170120P00092500 P 01/20/17 92.5 4.25 4.40
CVS 170120P00095000 P 01/20/17 95.0 5.30 5.60
CVS 170120P00097500 P 01/20/17 97.5 6.60 6.85
CVS 170120P00100000 P 01/20/17 100.0 8.15 8.40
CVS 170120P00105000 P 01/20/17 105.0 11.50 12.35
CVS 170120P00110000 P 01/20/17 110.0 14.45 16.90
CVS 170120P00115000 P 01/20/17 115.0 19.10 21.90
CVS 170120P00120000 P 01/20/17 120.0 24.05 27.15
CVS 170120P00125000 P 01/20/17 125.0 29.05 32.45
CVS 170120P00130000 P 01/20/17 130.0 34.05 37.40
CVS 170120P00135000 P 01/20/17 135.0 38.95 41.65
CVS 170120P00140000 P 01/20/17 140.0 43.90 47.20
CVS 170120P00145000 P 01/20/17 145.0 48.90 51.90
CVS 170120P00150000 P 01/20/17 150.0 53.90 56.90
CVS 170120P00155000 P 01/20/17 155.0 58.90 62.65
CVS 170217C00050000 C 02/17/17 50.0 42.65 46.45
CVS 170217C00055000 C 02/17/17 55.0 37.95 41.20
CVS 170217C00060000 C 02/17/17 60.0 33.25 36.15
CVS 170217C00065000 C 02/17/17 65.0 28.85 31.10
CVS 170217C00070000 C 02/17/17 70.0 24.15 26.10
CVS 170217C00075000 C 02/17/17 75.0 19.55 21.10
CVS 170217C00080000 C 02/17/17 80.0 15.00 16.90
CVS 170217C00085000 C 02/17/17 85.0 10.95 11.65
CVS 170217C00090000 C 02/17/17 90.0 7.35 7.60
CVS 170217C00095000 C 02/17/17 95.0 4.35 4.55
CVS 170217C00100000 C 02/17/17 100.0 2.17 2.37
CVS 170217C00105000 C 02/17/17 105.0 0.91 1.03
CVS 170217C00110000 C 02/17/17 110.0 0.32 0.40
CVS 170217C00115000 C 02/17/17 115.0 0.07 0.18
CVS 170217C00120000 C 02/17/17 120.0 0.00 0.09
CVS 170217C00125000 C 02/17/17 125.0 0.00 0.05
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 0.16 0.29
CVS 170217P00055000 P 02/17/17 55.0 0.23 0.33
CVS 170217P00060000 P 02/17/17 60.0 0.34 0.47
CVS 170217P00065000 P 02/17/17 65.0 0.49 0.63
CVS 170217P00070000 P 02/17/17 70.0 0.72 0.85
CVS 170217P00075000 P 02/17/17 75.0 1.05 1.15
CVS 170217P00080000 P 02/17/17 80.0 1.58 1.71
CVS 170217P00085000 P 02/17/17 85.0 2.41 2.53
CVS 170217P00090000 P 02/17/17 90.0 3.70 3.85
CVS 170217P00095000 P 02/17/17 95.0 5.70 5.90
CVS 170217P00100000 P 02/17/17 100.0 8.55 8.80
CVS 170217P00105000 P 02/17/17 105.0 12.05 12.65
CVS 170217P00110000 P 02/17/17 110.0 14.50 17.25
CVS 170217P00115000 P 02/17/17 115.0 19.15 22.95
CVS 170217P00120000 P 02/17/17 120.0 24.10 27.10
CVS 170217P00125000 P 02/17/17 125.0 29.00 32.30
CVS 170217P00130000 P 02/17/17 130.0 34.10 36.85
CVS 170217P00135000 P 02/17/17 135.0 38.95 41.85
CVS 170217P00140000 P 02/17/17 140.0 44.05 46.85
CVS 180119C00050000 C 01/19/18 50.0 43.45 46.75
CVS 180119C00055000 C 01/19/18 55.0 38.50 42.00
CVS 180119C00060000 C 01/19/18 60.0 33.85 35.10
CVS 180119C00065000 C 01/19/18 65.0 29.40 31.95
CVS 180119C00070000 C 01/19/18 70.0 25.10 26.95
CVS 180119C00075000 C 01/19/18 75.0 21.10 22.00
CVS 180119C00080000 C 01/19/18 80.0 17.25 18.00
CVS 180119C00085000 C 01/19/18 85.0 13.65 14.30
CVS 180119C00090000 C 01/19/18 90.0 10.45 10.90
CVS 180119C00095000 C 01/19/18 95.0 7.80 8.20
CVS 180119C00100000 C 01/19/18 100.0 5.50 5.85
CVS 180119C00105000 C 01/19/18 105.0 3.60 4.05
CVS 180119C00110000 C 01/19/18 110.0 2.26 2.62
CVS 180119C00115000 C 01/19/18 115.0 1.35 1.65
CVS 180119C00120000 C 01/19/18 120.0 0.80 1.00
CVS 180119C00125000 C 01/19/18 125.0 0.38 0.60
CVS 180119C00130000 C 01/19/18 130.0 0.17 0.38
CVS 180119C00135000 C 01/19/18 135.0 0.05 0.26
CVS 180119C00140000 C 01/19/18 140.0 0.00 0.19
CVS 180119C00145000 C 01/19/18 145.0 0.00 0.15
CVS 180119C00150000 C 01/19/18 150.0 0.00 0.15
CVS 180119C00155000 C 01/19/18 155.0 0.00 0.15
CVS 180119P00050000 P 01/19/18 50.0 0.82 0.95
CVS 180119P00055000 P 01/19/18 55.0 1.09 1.29
CVS 180119P00060000 P 01/19/18 60.0 1.49 1.64
CVS 180119P00065000 P 01/19/18 65.0 1.95 2.15
CVS 180119P00070000 P 01/19/18 70.0 2.57 2.76
CVS 180119P00075000 P 01/19/18 75.0 3.40 3.60
CVS 180119P00080000 P 01/19/18 80.0 4.50 4.70
CVS 180119P00085000 P 01/19/18 85.0 5.85 6.15
CVS 180119P00090000 P 01/19/18 90.0 7.60 7.85
CVS 180119P00095000 P 01/19/18 95.0 9.85 10.10
CVS 180119P00100000 P 01/19/18 100.0 12.50 12.80
CVS 180119P00105000 P 01/19/18 105.0 15.65 16.00
CVS 180119P00110000 P 01/19/18 110.0 19.25 19.65
CVS 180119P00115000 P 01/19/18 115.0 22.95 23.95
CVS 180119P00120000 P 01/19/18 120.0 27.15 28.35
CVS 180119P00125000 P 01/19/18 125.0 30.15 34.00
CVS 180119P00130000 P 01/19/18 130.0 35.05 38.60
CVS 180119P00135000 P 01/19/18 135.0 40.05 43.90
CVS 180119P00140000 P 01/19/18 140.0 45.00 48.30
CVS 180119P00145000 P 01/19/18 145.0 49.90 53.55
CVS 180119P00150000 P 01/19/18 150.0 54.85 58.90
CVS 180119P00155000 P 01/19/18 155.0 59.75 63.55

OPRA data is delayed 15 minutes.