Covance Inc $85.91

up +1.07


18/9/2014 04:00 PM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 85.91
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 1.07 (1.26 %)
Prev Close: 84.84
Open: 85.25
Bid: 81.43
Ask: 86.00
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 17%
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1420I50 32.80 0.00 33.40 72.0 37.40 50.0 0.0 0
55.00 CVD1420I55 27.50 0.00 28.50 20.0 33.10 20.0 0.0 0
60.00 CVD1420I60 22.20 0.00 23.50 20.0 27.90 21.0 0.0 0
65.00 CVD1420I65 17.20 0.00 18.60 21.0 23.10 20.0 0.0 0
70.00 CVD1420I70 12.30 0.00 13.60 20.0 18.30 11.0 0.0 0
75.00 CVD1420I75 7.40 0.00 8.20 21.0 12.80 31.0 0.0 0
80.00 CVD1420I80 2.40 0.00 3.50 83.0 7.40 61.0 0.0 0
85.00 CVD1420I85 0.65 0.60 0.10 1.0 1.85 51.0 16.0 16
90.00 CVD1420I90 4.00 0.00 0.05 10.0 3.70 21.0 0.0 0
95.00 CVD1420I95 0.75 -0.80 0.05 10.0 0.65 33.0 2.0 2
100.00 CVD1420I100 4.60 0.00 0.05 10.0 3.80 21.0 0.0 0
105.00 CVD1420I105 4.00 0.00 0.05 1.0 3.60 21.0 0.0 0
110.00 CVD1420I110 4.00 0.00 0.05 10.0 3.70 21.0 0.0 0
115.00 CVD1420I115 4.20 0.00 0.00 0.0 3.60 21.0 0.0 0
120.00 CVD1420I120 0.70 0.00 0.00 0.0 0.90 36.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1420U50 0.70 0.00 0.00 0.0 1.15 41.0 0.0 0
55.00 CVD1420U55 4.20 0.00 0.05 10.0 3.60 21.0 0.0 0
60.00 CVD1420U60 4.60 0.00 0.05 10.0 4.40 21.0 0.0 0
65.00 CVD1420U65 3.70 0.00 0.05 10.0 3.70 21.0 0.0 0
70.00 CVD1420U70 4.60 0.00 0.05 10.0 4.50 21.0 0.0 0
75.00 CVD1420U75 4.60 0.00 0.05 10.0 3.70 21.0 0.0 0
80.00 CVD1420U80 1.30 0.60 0.05 10.0 2.05 76.0 10.0 22
85.00 CVD1420U85 2.50 2.35 0.20 1.0 3.20 87.0 10.0 83
90.00 CVD1420U90 6.82 3.42 2.85 54.0 6.40 69.0 10.0 6
95.00 CVD1420U95 8.30 0.00 7.30 21.0 11.50 11.0 0.0 0
100.00 CVD1420U100 13.20 0.00 12.00 20.0 16.50 20.0 0.0 0
105.00 CVD1420U105 18.50 0.00 17.00 20.0 21.40 21.0 0.0 0
110.00 CVD1420U110 23.20 0.00 21.90 21.0 26.40 21.0 0.0 0
115.00 CVD1420U115 28.50 0.00 27.00 20.0 31.50 31.0 0.0 0
120.00 CVD1420U120 33.60 0.00 32.60 44.0 36.40 50.0 0.0 0
Trading Center