COVANCE $77.33

up +0.45


17/5/2013 04:17 PM  |  NYSE : CVD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Last Trade: 77.33
Trade Time: May 17 4:11 PM Eastern Daylight Time
Change: 0.45 (0.59 %)
Prev Close: 76.88
Open: 77.21
Bid: 0.00
Ask: 81.58
12 Mo. Price Change : 71% - CVD has outperformed the S&P 500 by 45%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: CVD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CVD1318E25 0.00 0.00 51.30 10 53.30 10 0 0
30.00 CVD1318E30 0.00 0.00 46.30 10 48.30 10 0 0
35.00 CVD1318E35 0.00 0.00 41.30 10 43.30 10 0 0
40.00 CVD1318E40 0.00 0.00 36.30 10 38.30 10 0 0
45.00 CVD1318E45 29.20 0.00 31.30 1 33.30 1 0 5
50.00 CVD1318E50 27.21 0.00 26.30 1 28.30 1 0 19
55.00 CVD1318E55 22.50 0.00 21.30 1 23.30 1 0 19
60.00 CVD1318E60 5.12 0.00 16.30 10 18.30 10 0 29
65.00 CVD1318E65 10.70 0.00 11.40 20 13.30 1 0 468
70.00 CVD1318E70 3.20 0.00 6.30 10 8.30 10 0 18
75.00 CVD1318E75 1.90 0.00 2.05 30 2.60 21 0 148
80.00 CVD1318E80 0.15 0.00 0.00 0 0.25 31 0 28
85.00 CVD1318E85 0.12 0.00 0.00 0 0.25 31 0 10
90.00 CVD1318E90 0.00 0.00 0.00 0 0.25 31 0 0
95.00 CVD1318E95 0.00 0.00 0.00 0 0.25 31 0 0

Put Options: CVD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CVD1318Q25 0.00 0.00 0.00 0 0.25 31 0 0
30.00 CVD1318Q30 0.00 0.00 0.00 0 0.25 31 0 0
35.00 CVD1318Q35 0.00 0.00 0.00 0 0.25 31 0 0
40.00 CVD1318Q40 0.91 0.00 0.00 0 0.25 31 0 10
45.00 CVD1318Q45 0.00 0.00 0.00 0 0.25 31 0 0
50.00 CVD1318Q50 1.10 0.00 0.00 0 0.25 31 0 11
55.00 CVD1318Q55 1.90 0.00 0.00 0 0.20 21 0 76
60.00 CVD1318Q60 0.00 0.00 0.00 0 0.20 21 0 0
65.00 CVD1318Q65 0.25 0.10 0.00 0 0.15 28 76 543
70.00 CVD1318Q70 0.90 0.00 0.00 0 0.15 21 0 16
75.00 CVD1318Q75 0.10 0.00 0.00 0 0.10 21 0 24
80.00 CVD1318Q80 3.30 0.00 2.35 1 3.60 11 0 1
85.00 CVD1318Q85 0.00 0.00 6.70 10 8.70 10 0 0
90.00 CVD1318Q90 0.00 0.00 11.10 20 14.60 20 0 0
95.00 CVD1318Q95 0.00 0.00 16.00 20 19.60 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center