Covance Inc $95.11

up +0.42


23/4/2014 06:40 PM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 95.11
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.42 (0.44 %)
Prev Close: 94.69
Open: 94.87
Bid: 89.93
Ask: 95.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CVD Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CVD1417E60 32.90 0.00 32.90 10.0 37.10 11.0 0.0 0
65.00 CVD1417E65 34.20 6.20 28.00 10.0 31.70 10.0 2.0 2
70.00 CVD1417E70 18.38 -4.02 22.40 10.0 26.70 21.0 5.0 3
75.00 CVD1417E75 18.10 0.00 18.10 21.0 21.90 21.0 0.0 0
80.00 CVD1417E80 14.05 0.85 13.20 21.0 16.90 21.0 700.0 710
85.00 CVD1417E85 15.00 4.70 10.30 21.0 11.10 31.0 1.0 12
90.00 CVD1417E90 14.50 8.50 6.00 10.0 8.30 10.0 2.0 21
95.00 CVD1417E95 3.20 0.00 2.90 21.0 3.20 31.0 5.0 60
100.00 CVD1417E100 1.95 1.00 0.95 21.0 1.20 22.0 10.0 39
105.00 CVD1417E105 0.90 0.75 0.15 21.0 0.35 21.0 1.0 88
110.00 CVD1417E110 0.42 0.17 0.05 11.0 0.25 21.0 10.0 81
115.00 CVD1417E115 0.25 0.00 0.05 21.0 0.25 21.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CVD1417Q60 0.55 0.30 0.05 10.0 0.25 10.0 1.0 1
65.00 CVD1417Q65 0.80 0.55 0.05 10.0 0.25 10.0 3.0 10
70.00 CVD1417Q70 1.15 0.90 0.05 10.0 0.25 21.0 3.0 14
75.00 CVD1417Q75 1.40 1.35 0.05 21.0 0.25 21.0 10.0 12
80.00 CVD1417Q80 0.40 0.25 0.15 31.0 0.30 21.0 15.0 737
85.00 CVD1417Q85 0.60 0.15 0.45 21.0 0.65 21.0 6.0 24
90.00 CVD1417Q90 1.30 0.00 1.20 21.0 1.45 31.0 11.0 30
95.00 CVD1417Q95 3.00 0.00 2.75 10.0 3.10 31.0 1.0 76
100.00 CVD1417Q100 2.75 -2.85 5.60 31.0 6.30 31.0 1.0 9
105.00 CVD1417Q105 4.00 -4.60 8.60 21.0 12.40 21.0 6.0 8
110.00 CVD1417Q110 13.70 0.00 13.70 21.0 17.30 31.0 0.0 0
115.00 CVD1417Q115 18.30 0.00 18.30 11.0 22.30 20.0 0.0 0
Trading Center