$80.71 +0.28 (0.35%) Covance Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 80.71
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.28 (0.35%)
Prev Close: 80.43
Open: 80.30
Bid: 76.36
Ask: 85.00
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1422K50 28.70 0.00 28.60 104.0 32.50 86.0 0.0 0
55.00 CVD1422K55 23.10 0.00 23.50 31.0 28.00 21.0 0.0 0
60.00 CVD1422K60 18.10 0.00 18.60 3.0 22.90 21.0 0.0 0
65.00 CVD1422K65 13.30 0.00 13.60 133.0 17.70 102.0 0.0 0
70.00 CVD1422K70 14.10 5.20 8.90 148.0 12.90 112.0 10.0 10
75.00 CVD1422K75 10.50 5.40 4.70 244.0 8.00 148.0 3.0 13
80.00 CVD1422K80 3.20 0.55 2.85 42.0 3.30 20.0 4.0 33
85.00 CVD1422K85 1.60 0.75 0.65 150.0 1.50 71.0 1.0 20
90.00 CVD1422K90 1.30 1.15 0.05 268.0 0.85 102.0 2.0 50
95.00 CVD1422K95 0.75 0.40 0.05 5.0 0.35 76.0 6.0 25
100.00 CVD1422K100 1.05 0.75 0.10 10.0 0.30 65.0 10.0 10
105.00 CVD1422K105 0.60 0.30 0.05 10.0 0.25 51.0 10.0 20
110.00 CVD1422K110 0.30 0.00 0.05 10.0 2.65 20.0 0.0 0
115.00 CVD1422K115 1.25 1.05 0.05 10.0 0.20 42.0 60.0 100
120.00 CVD1422K120 2.70 2.40 0.05 10.0 0.70 97.0 62.0 62
125.00 CVD1422K125 0.85 0.55 0.05 10.0 0.25 41.0 5.0 5
130.00 CVD1422K130 0.30 0.00 0.05 10.0 2.65 20.0 0.0 0
135.00 CVD1422K135 0.35 0.05 0.05 10.0 0.25 21.0 5.0 5
140.00 CVD1422K140 0.30 0.00 0.05 10.0 0.25 51.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1422W50 0.50 0.00 0.05 10.0 0.75 98.0 0.0 0
55.00 CVD1422W55 0.30 -1.25 0.05 10.0 0.75 104.0 10.0 10
60.00 CVD1422W60 0.80 -0.80 0.05 10.0 0.50 79.0 10.0 10
65.00 CVD1422W65 1.55 1.45 0.05 10.0 0.50 54.0 1.0 49
70.00 CVD1422W70 1.10 1.05 0.05 395.0 0.80 82.0 10.0 20
75.00 CVD1422W75 1.00 0.20 0.65 96.0 1.45 89.0 1.0 70
80.00 CVD1422W80 4.10 1.65 2.30 31.0 2.60 21.0 15.0 115
85.00 CVD1422W85 8.62 3.82 4.00 204.0 7.60 170.0 10.0 36
90.00 CVD1422W90 7.65 -0.35 7.90 120.0 11.60 102.0 10.0 10
95.00 CVD1422W95 15.00 1.90 12.90 128.0 16.70 112.0 1.0 11
100.00 CVD1422W100 17.30 0.00 17.20 65.0 21.70 60.0 0.0 0
105.00 CVD1422W105 22.30 0.00 22.50 10.0 26.70 20.0 0.0 0
110.00 CVD1422W110 15.50 -11.90 27.20 10.0 31.70 20.0 2.0 2
115.00 CVD1422W115 32.40 0.00 31.90 20.0 36.30 11.0 0.0 0
120.00 CVD1422W120 37.50 0.00 37.30 10.0 41.70 10.0 0.0 0
125.00 CVD1422W125 42.40 0.00 42.20 10.0 46.70 20.0 0.0 0
130.00 CVD1422W130 47.30 0.00 47.20 20.0 51.30 11.0 0.0 0
135.00 CVD1422W135 52.50 0.00 52.20 3.0 56.30 21.0 0.0 0
140.00 CVD1422W140 57.30 0.00 56.80 20.0 61.30 21.0 0.0 0