Covance Inc $86.92

up +0.03


28/7/2014 09:46 AM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 86.92
Trade Time: Jul 28 09:46 AM Eastern Daylight Time
Change: 0.03 (0.04 %)
Prev Close: 86.89
Open: 86.96
Bid: 86.91
Ask: 86.95
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 8%
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1416H50 34.10 0.00 34.70 20.0 39.20 11.0 0.0 0
55.00 CVD1416H55 29.60 0.00 29.70 31.0 34.20 11.0 0.0 0
60.00 CVD1416H60 24.60 0.00 24.70 2.0 29.20 1.0 0.0 0
65.00 CVD1416H65 19.30 0.00 19.70 21.0 24.40 21.0 0.0 0
70.00 CVD1416H70 14.20 0.00 14.80 21.0 19.40 31.0 0.0 0
75.00 CVD1416H75 28.22 18.72 9.90 31.0 14.50 11.0 5.0 5
80.00 CVD1416H80 24.00 17.20 5.40 21.0 9.80 21.0 10.0 10
85.00 CVD1416H85 3.70 0.50 3.20 31.0 4.40 21.0 5.0 26
90.00 CVD1416H90 1.25 0.10 1.00 21.0 1.60 31.0 10.0 61
95.00 CVD1416H95 0.70 0.60 0.20 10.0 2.20 31.0 10.0 48
100.00 CVD1416H100 0.15 -1.65 0.05 10.0 0.90 31.0 2.0 27
105.00 CVD1416H105 3.44 -0.36 0.05 1.0 4.40 20.0 10.0 36
110.00 CVD1416H110 4.20 -0.40 0.05 11.0 1.80 10.0 10.0 202
115.00 CVD1416H115 2.65 0.00 0.05 1.0 1.80 10.0 0.0 0
120.00 CVD1416H120 2.65 0.00 0.05 10.0 4.40 20.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1416T50 0.30 0.00 0.05 10.0 1.75 31.0 0.0 0
55.00 CVD1416T55 1.90 0.00 0.05 10.0 1.75 31.0 0.0 0
60.00 CVD1416T60 0.40 -1.50 0.05 10.0 1.00 2.0 6.0 6
65.00 CVD1416T65 0.75 0.70 0.05 10.0 1.80 31.0 20.0 20
70.00 CVD1416T70 0.70 0.65 0.05 10.0 4.60 20.0 1.0 1
75.00 CVD1416T75 0.40 0.00 0.05 1.0 2.15 31.0 1.0 40
80.00 CVD1416T80 1.55 1.05 0.05 10.0 1.60 31.0 6.0 70
85.00 CVD1416T85 1.72 -0.58 1.50 21.0 2.65 21.0 10.0 52
90.00 CVD1416T90 4.68 0.78 3.90 31.0 4.80 21.0 10.0 35
95.00 CVD1416T95 11.20 4.30 6.80 21.0 10.70 21.0 4.0 164
100.00 CVD1416T100 13.50 0.90 11.40 21.0 15.70 10.0 14.0 69
105.00 CVD1416T105 8.80 -7.60 15.90 20.0 20.30 11.0 10.0 69
110.00 CVD1416T110 9.90 -11.50 21.30 10.0 25.20 10.0 40.0 40
115.00 CVD1416T115 26.40 0.00 25.60 21.0 30.30 20.0 0.0 0
120.00 CVD1416T120 31.40 0.00 30.80 10.0 35.40 21.0 0.0 0
Trading Center