$82.92 +1.16 (1.42%) CVS Health Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 82.92
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.16 (1.42%)
Prev Close: 81.76
Open: 81.76
Bid: 82.89
Ask: 82.90
Options:

Call Options: CVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CVS1424J45 34.80 0.00 35.95 105.0 39.55 55.0 0.0 0
50.00 CVS1424J50 29.50 0.00 30.60 140.0 33.90 30.0 0.0 0
55.00 CVS1424J55 24.60 0.00 25.55 20.0 29.00 31.0 0.0 0
60.00 CVS1424J60 19.50 0.00 20.60 140.0 23.90 140.0 0.0 0
65.00 CVS1424J65 14.55 0.00 16.35 79.0 18.45 10.0 0.0 0
69.50 CVS1424J69.5 10.40 0.00 12.55 115.0 13.80 123.0 0.0 0
70.00 CVS1424J70 9.90 0.00 12.20 121.0 13.15 742.0 0.0 0
70.00 CVS1431J70 9.75 0.00 11.50 58.0 13.25 677.0 0.0 0
70.50 CVS1424J70.5 9.40 0.00 11.70 121.0 12.85 41.0 0.0 0
71.00 CVS1424J71 8.90 0.00 11.20 116.0 12.50 21.0 0.0 0
71.00 CVS1431J71 8.80 0.00 10.55 55.0 12.30 616.0 0.0 0
71.50 CVS1424J71.5 8.35 0.00 10.70 124.0 11.70 78.0 0.0 0
72.00 CVS1424J72 7.85 0.00 10.20 58.0 11.15 633.0 0.0 0
72.00 CVS1431J72 7.80 0.00 9.55 55.0 11.25 641.0 0.0 0
72.50 CVS1424J72.5 7.35 0.00 9.70 123.0 10.75 758.0 0.0 0
72.50 CVS1431J72.5 7.30 0.00 9.75 58.0 10.70 58.0 0.0 0
73.00 CVS1424J73 6.85 0.00 9.20 73.0 10.15 545.0 0.0 0
73.00 CVS1431J73 6.80 0.00 8.55 55.0 10.20 563.0 0.0 0
73.50 CVS1424J73.5 6.35 0.00 8.70 149.0 9.65 654.0 0.0 0
73.50 CVS1431J73.5 6.35 0.00 8.05 94.0 9.75 77.0 0.0 0
74.00 CVS1424J74 5.85 0.00 8.20 119.0 9.20 117.0 0.0 0
74.00 CVS1431J74 4.70 -1.10 7.55 57.0 9.20 539.0 40.0 40
74.50 CVS1424J74.5 5.35 0.00 7.70 117.0 8.70 117.0 0.0 0
74.50 CVS1431J74.5 4.40 -0.90 7.00 109.0 8.75 77.0 20.0 20
75.00 CVS1424J75 3.65 -1.20 6.65 77.0 8.20 544.0 14.0 14
75.00 CVS1431J75 7.30 2.50 7.10 748.0 8.20 1068.0 20.0 20
76.00 CVS1424J76 3.85 0.00 5.65 178.0 7.15 610.0 0.0 0
76.00 CVS1431J76 3.55 -0.25 5.55 223.0 7.25 497.0 10.0 10
77.00 CVS1424J77 2.86 0.00 4.65 145.0 6.20 808.0 0.0 0
77.00 CVS1431J77 2.98 -0.22 5.00 902.0 6.25 526.0 37.0 37
78.00 CVS1424J78 2.10 0.22 3.65 495.0 5.20 977.0 2.0 2
78.00 CVS1431J78 3.45 0.00 4.80 53.0 5.25 670.0 1.0 1
79.00 CVS1424J79 1.95 0.00 2.69 599.0 4.20 946.0 3.0 3
79.00 CVS1431J79 1.54 -0.99 3.00 568.0 4.25 592.0 2.0 55
80.00 CVS1424J80 1.85 0.00 2.81 149.0 3.20 931.0 19.0 183
80.00 CVS1431J80 3.05 1.06 2.96 81.0 3.15 171.0 28.0 89
81.00 CVS1424J81 0.94 0.00 1.75 604.0 2.22 1208.0 85.0 622
81.00 CVS1431J81 1.00 -0.12 2.09 41.0 2.40 1162.0 4.0 177
82.00 CVS1424J82 1.20 0.81 1.04 138.0 1.18 179.0 54.0 212
82.00 CVS1431J82 1.15 0.50 1.32 7.0 1.45 111.0 53.0 2,641
83.00 CVS1424J83 0.51 0.40 0.39 21.0 0.47 70.0 35.0 212
83.00 CVS1431J83 0.66 0.34 0.73 25.0 0.79 60.0 38.0 159
84.00 CVS1424J84 0.03 -0.07 0.08 133.0 0.14 83.0 8.0 53
84.00 CVS1431J84 0.35 0.28 0.33 25.0 0.37 41.0 43.0 73
85.00 CVS1424J85 0.07 -0.02 0.01 10.0 0.12 443.0 10.0 53
85.00 CVS1431J85 0.11 0.10 0.04 1128.0 0.17 116.0 10.0 4
86.00 CVS1424J86 0.08 0.00 0.01 72.0 0.11 581.0 0.0 0
86.00 CVS1431J86 0.06 0.05 0.01 175.0 0.13 312.0 5.0 13
87.00 CVS1424J87 0.05 -0.02 0.01 45.0 0.11 510.0 5.0 5
87.00 CVS1431J87 0.01 0.00 0.01 5.0 0.11 333.0 0.0 0
88.00 CVS1424J88 0.07 0.00 0.01 1.0 0.11 499.0 0.0 0
88.00 CVS1431J88 0.06 0.00 0.01 70.0 0.11 277.0 0.0 0
89.00 CVS1424J89 0.06 0.00 0.01 10.0 0.11 506.0 0.0 0
89.00 CVS1431J89 0.06 0.00 0.01 31.0 0.11 318.0 0.0 0
90.00 CVS1424J90 0.06 0.00 0.01 10.0 0.11 280.0 0.0 0
90.00 CVS1431J90 0.06 0.00 0.01 10.0 0.11 275.0 0.0 0
91.00 CVS1424J91 0.06 0.00 0.01 10.0 0.11 295.0 0.0 0
91.00 CVS1431J91 0.05 0.00 0.01 10.0 0.11 182.0 0.0 0
92.00 CVS1424J92 0.06 0.00 0.00 0.0 0.11 232.0 0.0 0
92.00 CVS1431J92 0.05 0.00 0.01 10.0 0.11 155.0 0.0 0
93.00 CVS1424J93 0.06 0.00 0.00 0.0 0.11 241.0 0.0 0
93.00 CVS1431J93 0.05 0.00 0.01 10.0 0.11 141.0 0.0 0
94.00 CVS1424J94 0.06 0.00 0.00 0.0 0.11 209.0 0.0 0
94.00 CVS1431J94 0.05 0.00 0.01 10.0 0.11 212.0 0.0 0
95.00 CVS1424J95 0.06 0.00 0.00 0.0 0.11 238.0 0.0 0
95.00 CVS1431J95 0.05 0.00 0.00 0.0 0.11 210.0 0.0 0
96.00 CVS1424J96 0.13 0.00 0.00 0.0 0.11 234.0 0.0 0
96.00 CVS1431J96 0.14 0.00 0.00 0.0 0.11 210.0 0.0 0
97.00 CVS1424J97 0.13 0.00 0.00 0.0 0.11 238.0 0.0 0
97.00 CVS1431J97 0.13 0.00 0.00 0.0 0.11 213.0 0.0 0
98.00 CVS1424J98 0.13 0.00 0.00 0.0 0.11 238.0 0.0 0
98.00 CVS1431J98 0.14 0.00 0.00 0.0 0.11 194.0 0.0 0
100.00 CVS1424J100 0.13 0.00 0.00 0.0 0.11 236.0 0.0 0
105.00 CVS1424J105 0.13 0.00 0.00 0.0 0.11 253.0 0.0 0
110.00 CVS1424J110 0.13 0.00 0.00 0.0 0.11 147.0 0.0 0
115.00 CVS1424J115 0.13 0.00 0.00 0.0 0.11 188.0 0.0 0

Put Options: CVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CVS1424V45 0.13 0.00 0.00 0.0 0.11 175.0 0.0 0
50.00 CVS1424V50 0.13 0.00 0.00 0.0 0.11 176.0 0.0 0
55.00 CVS1424V55 0.09 0.00 0.00 0.0 0.11 158.0 0.0 0
60.00 CVS1424V60 0.14 0.00 0.00 0.0 0.08 74.0 0.0 0
65.00 CVS1424V65 0.02 0.00 0.01 23.0 0.02 1.0 40.0 40
69.50 CVS1424V69.5 0.01 0.00 0.01 10.0 0.12 222.0 0.0 0
70.00 CVS1424V70 0.01 0.00 0.01 24.0 0.12 406.0 0.0 0
70.00 CVS1431V70 0.03 0.00 0.01 68.0 0.17 491.0 0.0 0
70.50 CVS1424V70.5 0.01 0.00 0.01 32.0 0.12 406.0 0.0 0
71.00 CVS1424V71 0.01 0.00 0.01 43.0 0.12 529.0 0.0 0
71.00 CVS1431V71 0.01 0.00 0.01 75.0 0.17 470.0 0.0 0
71.50 CVS1424V71.5 0.01 0.00 0.01 33.0 0.12 356.0 0.0 0
72.00 CVS1424V72 0.01 0.00 0.01 33.0 0.12 518.0 0.0 0
72.00 CVS1431V72 0.04 0.00 0.01 78.0 0.17 447.0 0.0 0
72.50 CVS1424V72.5 0.01 0.00 0.01 33.0 0.14 449.0 0.0 0
72.50 CVS1431V72.5 0.04 0.00 0.02 44.0 0.16 244.0 0.0 0
73.00 CVS1424V73 0.01 0.00 0.01 33.0 0.14 436.0 0.0 0
73.00 CVS1431V73 0.31 0.28 0.02 49.0 0.16 381.0 1.0 1
73.50 CVS1424V73.5 0.01 0.00 0.01 20.0 0.14 577.0 0.0 0
73.50 CVS1431V73.5 0.32 0.29 0.02 61.0 0.17 168.0 31.0 31
74.00 CVS1424V74 0.01 0.00 0.01 20.0 0.14 262.0 0.0 0
74.00 CVS1431V74 0.37 0.33 0.02 79.0 0.17 671.0 15.0 16
74.50 CVS1424V74.5 0.33 0.32 0.01 31.0 0.14 240.0 32.0 32
74.50 CVS1431V74.5 0.04 0.00 0.02 79.0 0.18 328.0 0.0 0
75.00 CVS1424V75 0.01 0.00 0.01 33.0 0.14 547.0 0.0 0
75.00 CVS1431V75 0.07 0.00 0.03 54.0 0.18 704.0 55.0 450
76.00 CVS1424V76 0.39 0.38 0.01 43.0 0.11 941.0 241.0 652
76.00 CVS1431V76 0.80 0.75 0.03 49.0 0.18 128.0 16.0 26
77.00 CVS1424V77 0.37 0.36 0.01 141.0 0.13 943.0 5.0 454
77.00 CVS1431V77 0.90 0.82 0.02 139.0 0.21 820.0 30.0 55
78.00 CVS1424V78 0.34 0.00 0.01 10.0 0.13 906.0 1.0 5,218
78.00 CVS1431V78 0.19 0.00 0.05 96.0 0.23 1189.0 11.0 1,792
79.00 CVS1424V79 0.24 0.00 0.01 37.0 0.14 970.0 1.0 527
79.00 CVS1431V79 0.21 -0.02 0.11 27.0 0.27 1221.0 6.0 4,481
80.00 CVS1424V80 0.06 -0.20 0.03 21.0 0.19 1170.0 5.0 611
80.00 CVS1431V80 2.64 2.22 0.14 53.0 0.43 1163.0 14.0 162
81.00 CVS1424V81 0.47 0.00 0.05 163.0 0.15 336.0 2.0 385
81.00 CVS1431V81 0.68 0.00 0.25 41.0 0.31 125.0 72.0 78
82.00 CVS1424V82 0.22 -1.55 0.20 10.0 0.24 70.0 170.0 95
82.00 CVS1431V82 1.07 0.00 0.45 52.0 0.52 83.0 45.0 66
83.00 CVS1424V83 0.47 -0.94 0.51 40.0 0.63 177.0 28.0 11
83.00 CVS1431V83 3.65 1.99 0.83 11.0 0.92 79.0 2.0 23
84.00 CVS1424V84 3.25 0.95 1.21 10.0 1.61 1126.0 5.0 43
84.00 CVS1431V84 2.40 0.00 1.42 11.0 1.72 473.0 0.0 0
85.00 CVS1424V85 4.70 0.00 1.89 213.0 2.61 872.0 1.0 24
85.00 CVS1431V85 2.38 -0.92 2.00 591.0 2.85 1066.0 28.0 28
86.00 CVS1424V86 4.20 0.00 2.84 82.0 3.65 656.0 0.0 0
86.00 CVS1431V86 4.25 0.00 2.93 132.0 4.00 683.0 0.0 0
87.00 CVS1424V87 5.20 0.00 3.75 32.0 4.65 867.0 0.0 0
87.00 CVS1431V87 5.25 0.00 3.85 49.0 5.05 574.0 0.0 0
88.00 CVS1424V88 6.20 0.00 4.85 52.0 5.65 371.0 0.0 0
88.00 CVS1431V88 6.15 0.00 4.85 68.0 6.60 494.0 0.0 0
89.00 CVS1424V89 7.10 0.00 5.75 10.0 6.65 378.0 0.0 0
89.00 CVS1431V89 7.15 0.00 5.80 68.0 7.60 512.0 0.0 0
90.00 CVS1424V90 8.20 0.00 6.80 41.0 7.65 449.0 0.0 0
90.00 CVS1431V90 8.15 0.00 6.80 41.0 8.60 21.0 0.0 0
91.00 CVS1424V91 9.15 0.00 7.80 41.0 8.65 450.0 0.0 0
91.00 CVS1431V91 8.80 0.00 7.70 52.0 9.55 69.0 0.0 0
92.00 CVS1424V92 10.20 0.00 8.40 10.0 9.65 371.0 0.0 0
92.00 CVS1431V92 9.05 0.00 8.65 37.0 9.95 51.0 0.0 0
93.00 CVS1424V93 11.20 0.00 9.80 61.0 11.10 81.0 0.0 0
93.00 CVS1431V93 10.60 0.00 9.70 42.0 11.00 51.0 0.0 0
94.00 CVS1424V94 12.20 0.00 10.35 50.0 12.00 170.0 0.0 0
94.00 CVS1431V94 11.75 0.00 10.05 140.0 12.00 140.0 0.0 0
95.00 CVS1424V95 13.20 0.00 11.15 170.0 13.00 170.0 0.0 0
95.00 CVS1431V95 12.75 0.00 10.60 140.0 13.00 224.0 0.0 0
96.00 CVS1424V96 14.05 0.00 11.50 10.0 14.00 32.0 0.0 0
96.00 CVS1431V96 12.75 0.00 11.45 10.0 14.05 20.0 0.0 0
97.00 CVS1424V97 15.00 0.00 13.10 140.0 15.00 140.0 0.0 0
97.00 CVS1431V97 14.05 0.00 12.25 92.0 15.70 17.0 0.0 0
98.00 CVS1424V98 15.35 0.00 13.20 1.0 16.85 11.0 0.0 0
98.00 CVS1431V98 15.95 0.00 13.45 222.0 15.95 57.0 0.0 0
100.00 CVS1424V100 18.10 0.00 16.20 30.0 18.00 140.0 0.0 0
105.00 CVS1424V105 23.05 0.00 20.50 21.0 23.75 10.0 0.0 0
110.00 CVS1424V110 27.85 0.00 25.70 140.0 28.25 140.0 0.0 0
115.00 CVS1424V115 32.90 0.00 31.50 75.0 32.75 150.0 0.0 0