$77.73 +0.24 (0.31%) Covance Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 77.73
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.24 (0.31%)
Prev Close: 77.49
Open: 77.21
Bid: 73.83
Ask: 81.50
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1422K50 26.80 0.00 25.60 109.0 29.10 87.0 0.0 0
55.00 CVD1422K55 20.20 0.00 20.20 21.0 24.30 21.0 0.0 0
60.00 CVD1422K60 15.70 0.00 15.30 3.0 19.40 72.0 0.0 0
65.00 CVD1422K65 11.50 0.00 10.60 122.0 14.40 97.0 0.0 0
70.00 CVD1422K70 14.10 6.30 7.30 151.0 9.00 80.0 10.0 10
75.00 CVD1422K75 10.50 7.00 2.30 259.0 6.30 139.0 3.0 13
80.00 CVD1422K80 1.50 -0.15 1.40 79.0 2.05 51.0 4.0 33
85.00 CVD1422K85 0.50 0.25 0.35 51.0 0.85 66.0 8.0 13
90.00 CVD1422K90 1.30 1.25 0.05 10.0 1.70 157.0 2.0 50
95.00 CVD1422K95 0.75 0.70 0.05 5.0 1.75 120.0 6.0 25
100.00 CVD1422K100 1.05 0.75 0.10 10.0 0.75 97.0 10.0 10
105.00 CVD1422K105 0.60 0.30 0.05 10.0 2.65 81.0 10.0 20
110.00 CVD1422K110 0.55 0.00 0.05 10.0 0.25 31.0 0.0 0
115.00 CVD1422K115 1.25 1.05 0.05 10.0 0.20 31.0 60.0 100
120.00 CVD1422K120 2.70 2.40 0.05 10.0 0.25 31.0 62.0 62
125.00 CVD1422K125 0.85 0.50 0.05 10.0 0.25 31.0 5.0 5
130.00 CVD1422K130 0.55 0.00 0.05 10.0 1.50 20.0 0.0 0
135.00 CVD1422K135 0.35 0.00 0.05 10.0 0.25 21.0 5.0 5
140.00 CVD1422K140 0.30 0.00 0.05 10.0 0.25 31.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1422W50 0.65 0.00 0.05 10.0 2.25 82.0 0.0 0
55.00 CVD1422W55 0.30 -0.35 0.05 10.0 0.25 30.0 10.0 10
60.00 CVD1422W60 0.80 0.75 0.05 1.0 1.70 48.0 10.0 10
65.00 CVD1422W65 1.55 1.40 0.10 121.0 2.10 174.0 1.0 49
70.00 CVD1422W70 1.10 0.50 0.45 102.0 1.35 104.0 10.0 20
75.00 CVD1422W75 2.00 0.00 1.55 55.0 2.40 81.0 3.0 69
80.00 CVD1422W80 4.10 0.00 3.80 71.0 5.10 120.0 15.0 115
85.00 CVD1422W85 8.62 0.00 6.90 156.0 9.00 119.0 10.0 36
90.00 CVD1422W90 7.65 -4.45 10.90 107.0 14.70 92.0 10.0 10
95.00 CVD1422W95 4.80 -11.80 15.90 111.0 19.60 97.0 10.0 11
100.00 CVD1422W100 20.30 0.00 20.60 20.0 24.40 21.0 0.0 0
105.00 CVD1422W105 25.50 0.00 25.60 20.0 29.40 21.0 0.0 0
110.00 CVD1422W110 15.50 -15.40 30.60 20.0 34.80 11.0 2.0 2
115.00 CVD1422W115 37.10 0.00 36.00 1.0 40.10 20.0 0.0 0
120.00 CVD1422W120 42.00 0.00 40.70 10.0 45.10 20.0 0.0 0
125.00 CVD1422W125 47.10 0.00 45.70 10.0 50.10 20.0 0.0 0
130.00 CVD1422W130 52.10 0.00 50.70 10.0 55.10 20.0 0.0 0
135.00 CVD1422W135 55.40 0.00 55.90 1.0 60.10 20.0 0.0 0
140.00 CVD1422W140 62.10 0.00 60.60 20.0 65.00 10.0 0.0 0