$101.28 +0.17 (0.17%) Covance Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 101.28
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.17 (0.17%)
Prev Close: 101.11
Open: 101.05
Bid: 101.00
Ask: 102.21
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CVD1420L40 58.70 0.00 59.10 1.0 63.60 20.0 0.0 0
45.00 CVD1420L45 53.70 0.00 54.10 11.0 58.60 11.0 0.0 0
50.00 CVD1420L50 48.70 0.00 49.10 11.0 53.60 11.0 0.0 0
55.00 CVD1420L55 43.70 0.00 44.10 11.0 48.60 11.0 0.0 0
60.00 CVD1420L60 38.80 0.00 39.10 11.0 43.60 11.0 0.0 0
65.00 CVD1420L65 15.10 -18.70 34.10 11.0 38.60 10.0 5.0 5
70.00 CVD1420L70 28.80 0.00 29.10 11.0 33.60 11.0 0.0 0
75.00 CVD1420L75 23.80 0.00 24.10 11.0 28.60 1.0 0.0 0
80.00 CVD1420L80 3.21 -15.59 19.10 11.0 23.70 10.0 1.0 4
85.00 CVD1420L85 14.00 0.30 14.00 11.0 18.70 10.0 1.0 1
90.00 CVD1420L90 8.70 0.00 9.00 10.0 13.60 11.0 0.0 0
95.00 CVD1420L95 3.90 0.00 4.00 15.0 8.70 1.0 0.0 0
100.00 CVD1420L100 0.60 0.00 0.60 70.0 3.30 52.0 0.0 0
105.00 CVD1420L105 0.50 0.00 0.05 10.0 0.50 5.0 4.0 6
110.00 CVD1420L110 4.90 0.00 0.05 10.0 0.85 40.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CVD1420X40 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
45.00 CVD1420X45 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
50.00 CVD1420X50 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
55.00 CVD1420X55 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
60.00 CVD1420X60 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
65.00 CVD1420X65 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
70.00 CVD1420X70 0.05 0.00 0.30 176.0 0.05 10.0 0.0 0
75.00 CVD1420X75 1.45 1.40 1.25 41.0 0.05 10.0 6.0 6
80.00 CVD1420X80 0.10 0.00 3.00 41.0 0.10 21.0 0.0 0
85.00 CVD1420X85 0.80 0.60 6.00 51.0 0.20 7.0 3.0 8
90.00 CVD1420X90 0.30 -4.60 0.10 21.0 4.50 20.0 42.0 32
95.00 CVD1420X95 0.25 -3.85 0.05 10.0 4.80 20.0 10.0 21
100.00 CVD1420X100 1.20 0.55 0.10 5.0 4.10 50.0 2.0 12
105.00 CVD1420X105 1.60 0.00 1.30 48.0 5.90 41.0 0.0 0
110.00 CVD1420X110 6.70 0.00 6.70 36.0 10.50 36.0 0.0 0