$79.33 -3.13 (-3.80%) Covance Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 79.33
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -3.13 (-3.80%)
Prev Close: 82.46
Open: 81.71
Bid: 74.75
Ask: 84.10
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1422K50 30.00 0.00 28.10 82.0 31.50 71.0 0.0 0
55.00 CVD1422K55 25.00 0.00 22.20 20.0 26.60 10.0 0.0 0
60.00 CVD1422K60 20.30 0.00 17.90 21.0 21.70 10.0 0.0 0
65.00 CVD1422K65 15.30 0.00 13.40 74.0 16.90 82.0 0.0 0
70.00 CVD1422K70 14.10 3.70 9.30 33.0 11.70 140.0 10.0 10
75.00 CVD1422K75 10.50 3.90 5.10 51.0 7.50 49.0 3.0 13
80.00 CVD1422K80 4.00 0.00 2.10 43.0 2.70 31.0 13.0 82
85.00 CVD1422K85 1.45 0.00 0.45 110.0 1.55 125.0 15.0 46
90.00 CVD1422K90 1.30 1.25 0.05 36.0 0.75 93.0 2.0 50
95.00 CVD1422K95 0.75 0.05 0.05 5.0 0.50 79.0 6.0 25
100.00 CVD1422K100 1.05 0.50 0.10 10.0 0.50 69.0 10.0 10
105.00 CVD1422K105 0.60 -0.15 0.05 10.0 0.50 69.0 10.0 20
110.00 CVD1422K110 3.80 0.00 0.05 10.0 3.80 11.0 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 2.20 0.05 10.0 1.80 95.0 62.0 62
125.00 CVD1422K125 0.85 0.40 0.05 10.0 0.70 93.0 5.0 5
130.00 CVD1422K130 3.70 0.00 0.05 10.0 4.80 46.0 0.0 0
135.00 CVD1422K135 0.35 -0.15 0.05 10.0 0.55 78.0 5.0 5
140.00 CVD1422K140 0.45 0.00 0.05 10.0 0.50 69.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1422W50 0.55 0.00 0.05 10.0 0.60 72.0 0.0 0
55.00 CVD1422W55 0.30 -0.15 0.05 10.0 0.60 73.0 10.0 10
60.00 CVD1422W60 0.80 0.30 0.05 10.0 0.60 82.0 10.0 10
65.00 CVD1422W65 1.55 0.90 0.05 10.0 0.65 86.0 1.0 49
70.00 CVD1422W70 1.10 0.95 0.15 10.0 0.90 84.0 10.0 20
75.00 CVD1422W75 1.00 0.60 1.05 5.0 1.40 4.0 1.0 70
80.00 CVD1422W80 4.10 2.75 2.60 43.0 3.10 21.0 15.0 115
85.00 CVD1422W85 3.80 0.00 4.00 209.0 6.90 95.0 22.0 58
90.00 CVD1422W90 7.65 1.35 8.10 109.0 12.00 82.0 10.0 10
95.00 CVD1422W95 15.00 3.80 13.40 89.0 16.50 56.0 1.0 11
100.00 CVD1422W100 15.60 0.00 18.30 88.0 22.30 72.0 0.0 0
105.00 CVD1422W105 20.40 0.00 22.90 10.0 27.40 21.0 0.0 0
110.00 CVD1422W110 15.50 -10.00 28.10 11.0 32.40 20.0 2.0 2
115.00 CVD1422W115 30.30 0.00 33.40 10.0 37.50 11.0 0.0 0
120.00 CVD1422W120 35.20 0.00 38.20 10.0 42.30 21.0 0.0 0
125.00 CVD1422W125 40.60 0.00 43.10 10.0 47.30 21.0 0.0 0
130.00 CVD1422W130 45.30 0.00 48.10 10.0 52.30 21.0 0.0 0
135.00 CVD1422W135 50.20 0.00 53.50 10.0 57.60 31.0 0.0 0
140.00 CVD1422W140 55.50 0.00 58.30 10.0 62.30 31.0 0.0 0