Covance Inc $83.97

down -0.19


22/8/2014 04:04 PM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 83.97
Trade Time: Aug 22 04:04 PM Eastern Daylight Time
Change: -0.19 (-0.23 %)
Prev Close: 84.16
Open: 84.04
Bid: 83.20
Ask: 86.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CVD Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1420I50 33.00 0.00 32.20 61.0 36.20 50.0 0.0 0
55.00 CVD1420I55 27.20 0.00 27.00 20.0 31.30 11.0 0.0 0
60.00 CVD1420I60 22.40 0.00 21.80 10.0 26.40 21.0 0.0 0
65.00 CVD1420I65 18.00 0.00 17.00 21.0 19.80 10.0 0.0 0
70.00 CVD1420I70 12.80 0.00 12.10 11.0 16.40 21.0 0.0 0
75.00 CVD1420I75 8.10 0.00 7.80 21.0 11.60 21.0 0.0 0
80.00 CVD1420I80 4.10 0.00 2.50 56.0 6.70 53.0 0.0 0
85.00 CVD1420I85 1.30 0.00 1.00 31.0 1.55 31.0 0.0 0
90.00 CVD1420I90 0.25 0.00 0.10 10.0 0.35 31.0 0.0 0
95.00 CVD1420I95 0.75 0.05 0.05 10.0 0.50 31.0 2.0 2
100.00 CVD1420I100 4.20 0.00 0.05 10.0 0.45 31.0 0.0 0
105.00 CVD1420I105 4.40 0.00 0.05 1.0 0.45 31.0 0.0 0
110.00 CVD1420I110 4.40 0.00 0.05 10.0 0.45 31.0 0.0 0
115.00 CVD1420I115 4.10 0.00 0.00 0.0 0.45 31.0 0.0 0
120.00 CVD1420I120 3.20 0.00 0.00 0.0 0.45 31.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1420U50 0.75 0.00 0.00 0.0 0.45 31.0 0.0 0
55.00 CVD1420U55 4.40 0.00 0.05 10.0 0.50 31.0 0.0 0
60.00 CVD1420U60 4.40 0.00 0.05 10.0 0.50 31.0 0.0 0
65.00 CVD1420U65 4.50 0.00 0.05 10.0 0.95 31.0 0.0 0
70.00 CVD1420U70 4.50 0.00 0.05 10.0 1.00 31.0 0.0 0
75.00 CVD1420U75 0.05 0.00 0.05 82.0 0.50 41.0 0.0 0
80.00 CVD1420U80 1.30 0.95 0.35 76.0 0.75 31.0 10.0 22
85.00 CVD1420U85 1.85 -0.05 2.05 31.0 2.45 10.0 5.0 83
90.00 CVD1420U90 5.89 1.99 4.40 71.0 7.60 39.0 10.0 10
95.00 CVD1420U95 8.40 0.00 8.70 32.0 13.20 42.0 0.0 0
100.00 CVD1420U100 13.30 0.00 13.70 31.0 18.30 31.0 0.0 0
105.00 CVD1420U105 18.50 0.00 18.70 20.0 23.20 31.0 0.0 0
110.00 CVD1420U110 23.50 0.00 23.80 10.0 28.40 21.0 0.0 0
115.00 CVD1420U115 28.50 0.00 28.70 3.0 33.30 31.0 0.0 0
120.00 CVD1420U120 33.40 0.00 33.70 31.0 38.30 20.0 0.0 0
Trading Center