CVS CAREMARK $59.20

up +0.87


24/5/2013 04:24 PM  |  NYSE : CVS  |  Industries : Retail Trade / Health and Personal Care Stores
Last Trade: 59.20
Trade Time: May 24 4:04 PM Eastern Daylight Time
Change: 0.87 (1.49 %)
Prev Close: 58.33
Open: 58.29
Bid: 59.18
Ask: 59.34
12 Mo. Price Change : 32% - CVS has outperformed the S&P 500 by 7%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: CVS

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CVS1318E23 0.00 0.00 34.65 21 38.15 21 0 0
24.00 CVS1318E24 0.00 0.00 33.65 1 37.15 20 0 0
25.00 CVS1318E25 0.00 0.00 32.65 20 36.15 20 0 0
26.00 CVS1318E26 0.00 0.00 31.65 20 35.15 10 0 0
27.00 CVS1318E27 0.00 0.00 30.65 20 34.15 10 0 0
28.00 CVS1318E28 0.00 0.00 29.65 20 33.15 10 0 0
29.00 CVS1318E29 0.00 0.00 28.65 1 32.15 20 0 0
30.00 CVS1318E30 22.78 0.00 29.35 43 29.60 43 0 0
31.00 CVS1318E31 0.00 0.00 26.60 137 30.05 32 0 0
32.00 CVS1318E32 0.00 0.00 25.65 67 29.05 32 0 0
33.00 CVS1318E33 0.00 0.00 24.65 92 28.05 32 0 0
34.00 CVS1318E34 0.00 0.00 23.65 124 27.15 154 0 0
35.00 CVS1318E35 11.69 0.00 22.65 124 26.15 96 0 0
36.00 CVS1318E36 18.95 0.00 21.55 122 23.75 1 0 0
37.00 CVS1318E37 0.00 0.00 20.60 32 23.50 54 0 0
38.00 CVS1318E38 0.00 0.00 19.60 32 22.50 54 0 0
39.00 CVS1318E39 0.00 0.00 18.60 75 22.05 32 0 0
40.00 CVS1318E40 19.60 0.00 19.35 32 19.55 17 0 0
41.00 CVS1318E41 8.76 0.00 16.65 67 20.05 32 0 0
42.00 CVS1318E42 14.90 0.00 15.65 92 18.95 32 0 0
43.00 CVS1318E43 14.70 0.00 16.35 88 16.50 32 0 0
44.00 CVS1318E44 14.40 0.00 15.35 110 15.55 17 0 0
45.00 CVS1318E45 13.00 0.00 12.65 8 16.10 32 0 0
46.00 CVS1318E46 11.50 0.00 11.50 96 15.10 32 0 0
47.00 CVS1318E47 10.60 0.00 10.60 10 13.95 32 0 0
48.00 CVS1318E48 9.50 0.00 11.35 103 11.55 17 0 0
49.00 CVS1318E49 9.18 0.00 8.45 10 11.95 32 0 0
50.00 CVS1318E50 7.95 0.00 9.35 84 9.55 17 0 0
52.50 CVS1318E52.5 6.85 0.00 6.85 98 7.00 135 0 0
55.00 CVS1318E55 4.48 0.00 4.40 72 4.50 250 0 0
57.50 CVS1318E57.5 2.03 0.00 1.90 52 1.97 52 0 0
60.00 CVS1318E60 0.01 0.00 0.00 0 0.02 183 0 1,840
65.00 CVS1318E65 0.01 0.00 0.00 0 0.02 538 0 92
70.00 CVS1318E70 0.02 0.00 0.00 0 0.03 909 0 3

Put Options: CVS

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CVS1318Q23 0.02 0.00 0.00 0 0.03 456 0 76
24.00 CVS1318Q24 0.02 0.00 0.00 0 0.05 785 0 5
25.00 CVS1318Q25 0.00 0.00 0.00 0 0.01 22 0 0
26.00 CVS1318Q26 0.02 0.00 0.00 0 0.05 536 0 5
27.00 CVS1318Q27 0.02 0.00 0.00 0 0.05 785 0 10
28.00 CVS1318Q28 0.16 0.00 0.00 0 0.03 435 0 12
29.00 CVS1318Q29 0.01 0.00 0.00 0 0.03 569 0 24
30.00 CVS1318Q30 0.06 0.00 0.00 0 0.01 54 0 89
31.00 CVS1318Q31 0.27 0.00 0.00 0 0.03 727 0 10
32.00 CVS1318Q32 0.01 0.00 0.00 0 0.03 724 0 56
33.00 CVS1318Q33 0.01 0.00 0.00 0 0.03 724 0 89
34.00 CVS1318Q34 0.04 0.00 0.00 0 0.03 736 0 25
35.00 CVS1318Q35 0.16 0.00 0.00 0 0.01 33 0 34
36.00 CVS1318Q36 0.12 0.00 0.00 0 0.03 724 0 24
37.00 CVS1318Q37 0.01 0.00 0.00 0 0.03 894 0 368
38.00 CVS1318Q38 0.01 0.00 0.00 0 0.03 852 0 206
39.00 CVS1318Q39 0.03 0.00 0.00 0 0.03 807 0 112
40.00 CVS1318Q40 0.06 0.00 0.00 0 0.01 33 0 867
41.00 CVS1318Q41 0.20 0.00 0.00 0 0.03 881 0 309
42.00 CVS1318Q42 0.02 0.00 0.00 0 0.03 513 0 1,052
43.00 CVS1318Q43 0.04 0.00 0.00 0 0.03 495 0 1,044
44.00 CVS1318Q44 0.04 0.00 0.00 0 0.04 644 0 940
45.00 CVS1318Q45 0.03 0.00 0.00 0 0.01 33 0 1,024
46.00 CVS1318Q46 0.05 0.00 0.00 0 0.03 479 0 1,167
47.00 CVS1318Q47 0.02 0.00 0.00 0 0.03 844 0 1,259
48.00 CVS1318Q48 0.04 0.00 0.00 0 0.03 279 0 1,750
49.00 CVS1318Q49 0.05 0.00 0.00 0 0.01 44 0 1,752
50.00 CVS1318Q50 0.02 0.00 0.00 0 0.01 44 0 1,634
52.50 CVS1318Q52.5 0.01 0.00 0.00 0 0.01 33 0 1,388
55.00 CVS1318Q55 0.01 0.00 0.00 0 0.02 163 0 1,972
57.50 CVS1318Q57.5 0.03 0.00 0.00 0 0.03 494 0 4,113
60.00 CVS1318Q60 0.55 0.00 0.53 10 0.63 101 0 0
65.00 CVS1318Q65 0.00 0.00 3.90 883 5.65 662 0 0
70.00 CVS1318Q70 0.00 0.00 8.80 43 12.40 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center