$80.49 0.00 (0.00%) Covance Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 80.49
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 80.49
Open: 80.83
Bid: 76.03
Ask: 81.00
Options:

Call Options: CVD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1418J50 28.70 0.00 28.70 49.0 32.90 68.0 0.0 0
55.00 CVD1418J55 23.60 0.00 23.60 5.0 27.80 5.0 0.0 0
60.00 CVD1418J60 18.60 0.00 18.60 11.0 22.90 11.0 0.0 0
65.00 CVD1418J65 13.60 0.00 13.60 11.0 17.80 31.0 0.0 0
70.00 CVD1418J70 15.60 6.30 9.30 46.0 12.80 79.0 5.0 4
75.00 CVD1418J75 4.00 0.00 4.00 113.0 8.00 95.0 0.0 0
80.00 CVD1418J80 1.70 0.00 1.70 30.0 2.00 20.0 0.0 0
85.00 CVD1418J85 0.10 0.00 0.10 31.0 0.60 41.0 0.0 0
90.00 CVD1418J90 1.00 0.95 0.05 5.0 0.75 6.0 5.0 5
95.00 CVD1418J95 0.13 -0.17 0.05 1.0 0.30 31.0 3.0 3
100.00 CVD1418J100 1.20 0.00 0.05 1.0 1.20 31.0 0.0 0
105.00 CVD1418J105 1.20 0.00 0.00 0.0 1.20 31.0 0.0 0
110.00 CVD1418J110 1.20 0.00 0.00 0.0 1.20 31.0 0.0 0
115.00 CVD1418J115 1.20 0.00 0.00 0.0 1.20 31.0 0.0 0
120.00 CVD1418J120 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0

Put Options: CVD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVD1418V50 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
55.00 CVD1418V55 1.25 0.00 0.00 0.0 1.25 21.0 0.0 0
60.00 CVD1418V60 1.30 0.00 0.05 10.0 1.30 21.0 0.0 0
65.00 CVD1418V65 1.30 0.00 0.05 1.0 1.30 21.0 0.0 0
70.00 CVD1418V70 1.30 0.00 0.05 11.0 1.35 31.0 0.0 0
75.00 CVD1418V75 0.05 0.00 0.05 51.0 0.70 46.0 0.0 0
80.00 CVD1418V80 1.25 0.20 1.05 41.0 1.85 21.0 5.0 5
85.00 CVD1418V85 2.00 -0.95 2.95 99.0 6.20 76.0 10.0 65
90.00 CVD1418V90 7.10 -0.10 7.20 83.0 11.50 64.0 10.0 10
95.00 CVD1418V95 12.10 0.00 12.10 86.0 16.40 40.0 0.0 0
100.00 CVD1418V100 17.10 0.00 17.10 20.0 21.50 11.0 0.0 0
105.00 CVD1418V105 22.30 0.00 22.30 31.0 26.50 6.0 0.0 0
110.00 CVD1418V110 27.10 0.00 27.10 10.0 31.40 21.0 0.0 0
115.00 CVD1418V115 32.30 0.00 32.30 31.0 36.80 11.0 0.0 0
120.00 CVD1418V120 37.10 0.00 37.10 10.0 41.30 21.0 0.0 0