Covance Inc $83.60

down -0.06


29/8/2014 11:50 AM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 83.60
Trade Time: Aug 29 11:50 AM Eastern Daylight Time
Change: -0.06 (-0.07 %)
Prev Close: 83.66
Open: 83.91
Bid: 83.58
Ask: 83.60
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 19%
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1420I50 32.00 0.00 31.70 49.0 35.80 40.0 0.0 0
55.00 CVD1420I55 26.80 0.00 26.50 10.0 31.00 15.0 0.0 0
60.00 CVD1420I60 21.80 0.00 21.60 20.0 26.00 10.0 0.0 0
65.00 CVD1420I65 16.80 0.00 16.40 20.0 21.00 20.0 0.0 0
70.00 CVD1420I70 12.10 0.00 12.00 1.0 16.00 10.0 0.0 0
75.00 CVD1420I75 7.10 0.00 6.80 59.0 11.10 51.0 0.0 0
80.00 CVD1420I80 2.65 0.00 3.00 89.0 6.50 108.0 0.0 0
85.00 CVD1420I85 0.85 0.00 0.65 41.0 1.10 20.0 0.0 0
90.00 CVD1420I90 0.80 0.00 0.05 10.0 0.80 31.0 0.0 0
95.00 CVD1420I95 0.75 0.50 0.05 10.0 1.05 31.0 2.0 2
100.00 CVD1420I100 0.80 0.00 0.05 10.0 1.45 1.0 0.0 0
105.00 CVD1420I105 0.80 0.00 0.05 1.0 1.45 1.0 0.0 0
110.00 CVD1420I110 0.80 0.00 0.05 10.0 1.45 1.0 0.0 0
115.00 CVD1420I115 0.80 0.00 0.00 0.0 1.45 1.0 0.0 0
120.00 CVD1420I120 0.25 0.00 0.00 0.0 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 CVD1420U50 0.25 0.00 0.00 0.0 0.70 31.0 0.0 0
55.00 CVD1420U55 0.85 0.00 0.05 10.0 1.45 1.0 0.0 0
60.00 CVD1420U60 0.85 0.00 0.05 10.0 1.45 1.0 0.0 0
65.00 CVD1420U65 0.85 0.00 0.05 10.0 1.20 31.0 0.0 0
70.00 CVD1420U70 0.90 0.00 0.05 10.0 1.25 31.0 0.0 0
75.00 CVD1420U75 0.05 0.00 0.05 10.0 1.35 1.0 0.0 0
80.00 CVD1420U80 1.30 1.15 0.35 20.0 0.70 31.0 10.0 22
85.00 CVD1420U85 1.85 -0.05 1.20 66.0 4.10 80.0 5.0 83
90.00 CVD1420U90 5.89 1.29 4.20 84.0 8.20 61.0 10.0 10
95.00 CVD1420U95 8.90 0.00 9.10 25.0 13.60 31.0 0.0 0
100.00 CVD1420U100 13.80 0.00 14.20 4.0 18.70 1.0 0.0 0
105.00 CVD1420U105 18.80 0.00 19.10 11.0 23.60 31.0 0.0 0
110.00 CVD1420U110 23.70 0.00 24.10 11.0 28.60 31.0 0.0 0
115.00 CVD1420U115 28.80 0.00 29.10 11.0 33.60 31.0 0.0 0
120.00 CVD1420U120 34.20 0.00 34.10 72.0 38.30 51.0 0.0 0
Trading Center