CVS Caremark Corp $77.87

up +0.83


22/7/2014 04:03 PM  |  NYSE : CVS  
Industries : Retail / Drug Stores
Last Trade: 77.87
Trade Time: Jul 22 04:03 PM Eastern Daylight Time
Change: 0.83 (1.08 %)
Prev Close: 77.04
Open: 77.11
Bid: 77.88
Ask: 77.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CVS Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: CVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CVS1425G65 10.70 0.00 10.70 72.0 13.80 230.0 0.0 0
67.50 CVS1425G67.5 9.40 -0.60 10.00 43.0 10.65 56.0 24.0 26
69.00 CVS1425G69 8.50 0.00 8.50 39.0 9.10 34.0 0.0 0
69.50 CVS1425G69.5 8.00 0.00 8.00 219.0 8.60 348.0 0.0 0
70.00 CVS1425G70 6.90 -0.60 7.50 233.0 8.10 547.0 21.0 21
70.50 CVS1425G70.5 7.00 0.00 7.00 185.0 7.60 663.0 0.0 0
71.00 CVS1425G71 6.50 0.00 6.50 288.0 7.10 615.0 0.0 0
71.50 CVS1425G71.5 6.00 0.00 6.00 258.0 6.60 305.0 0.0 0
72.00 CVS1425G72 5.50 0.00 5.50 209.0 6.10 535.0 0.0 0
72.50 CVS1425G72.5 5.00 0.00 5.00 282.0 5.60 554.0 0.0 0
73.00 CVS1425G73 4.50 0.00 4.50 178.0 5.10 555.0 0.0 0
73.50 CVS1425G73.5 4.00 0.00 4.00 199.0 4.60 175.0 0.0 0
74.00 CVS1425G74 3.50 0.00 3.50 232.0 4.10 342.0 0.0 0
74.50 CVS1425G74.5 2.42 -0.63 3.05 223.0 3.60 675.0 2.0 2
75.00 CVS1425G75 1.62 -0.94 2.56 940.0 3.10 840.0 26.0 47
76.00 CVS1425G76 1.90 0.00 1.62 569.0 2.06 697.0 22.0 179
77.00 CVS1425G77 1.05 0.00 1.03 38.0 1.10 11.0 93.0 2,211
78.00 CVS1425G78 0.41 0.00 0.31 138.0 0.36 177.0 118.0 274
79.00 CVS1425G79 0.03 0.00 0.01 210.0 0.07 76.0 57.0 68
80.00 CVS1425G80 0.03 -0.03 0.01 23.0 0.06 401.0 6.0 31
81.00 CVS1425G81 0.06 0.00 0.01 10.0 0.06 259.0 0.0 0
82.00 CVS1425G82 0.06 0.00 0.01 2.0 0.06 157.0 0.0 0
83.00 CVS1425G83 0.06 0.00 0.01 10.0 0.06 174.0 0.0 0
84.00 CVS1425G84 0.06 0.00 0.01 20.0 0.06 176.0 0.0 0
85.00 CVS1425G85 0.06 0.00 0.01 16.0 0.06 145.0 0.0 0
86.00 CVS1425G86 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
87.00 CVS1425G87 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
88.00 CVS1425G88 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
89.00 CVS1425G89 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
90.00 CVS1425G90 0.05 0.00 0.00 0.0 0.05 137.0 0.0 0
91.00 CVS1425G91 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
92.00 CVS1425G92 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0

Put Options: CVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CVS1425S65 0.03 -0.02 0.00 0.0 0.05 129.0 15.0 15
67.50 CVS1425S67.5 0.04 -0.01 0.01 20.0 0.05 130.0 13.0 13
69.00 CVS1425S69 0.06 0.00 0.01 10.0 0.06 183.0 0.0 0
69.50 CVS1425S69.5 0.06 0.00 0.01 10.0 0.06 179.0 0.0 0
70.00 CVS1425S70 0.06 0.00 0.01 10.0 0.06 141.0 0.0 0
70.50 CVS1425S70.5 0.06 0.00 0.01 1.0 0.06 119.0 0.0 0
71.00 CVS1425S71 0.06 0.00 0.01 45.0 0.06 117.0 0.0 0
71.50 CVS1425S71.5 0.06 0.00 0.01 14.0 0.06 104.0 0.0 0
72.00 CVS1425S72 0.06 0.00 0.01 22.0 0.06 125.0 0.0 0
72.50 CVS1425S72.5 0.06 0.00 0.01 11.0 0.06 144.0 0.0 0
73.00 CVS1425S73 0.07 0.00 0.01 42.0 0.07 220.0 0.0 20
73.50 CVS1425S73.5 0.14 0.07 0.01 59.0 0.07 192.0 3.0 3
74.00 CVS1425S74 0.20 0.13 0.01 4.0 0.07 299.0 1.0 20
74.50 CVS1425S74.5 0.85 0.84 0.01 24.0 0.07 453.0 6.0 10
75.00 CVS1425S75 0.10 0.09 0.01 16.0 0.10 1648.0 4.0 293
76.00 CVS1425S76 0.24 0.21 0.03 54.0 0.12 942.0 63.0 141
77.00 CVS1425S77 0.23 0.00 0.11 40.0 0.15 45.0 8.0 266
78.00 CVS1425S78 0.42 0.00 0.41 63.0 0.45 34.0 97.0 128
79.00 CVS1425S79 1.02 0.00 1.00 917.0 1.25 729.0 43.0 0
80.00 CVS1425S80 1.93 0.00 1.93 326.0 2.21 461.0 0.0 0
81.00 CVS1425S81 2.92 0.00 2.92 147.0 3.25 627.0 0.0 0
82.00 CVS1425S82 3.90 0.00 3.90 52.0 4.30 33.0 0.0 0
83.00 CVS1425S83 4.90 0.00 4.90 37.0 5.25 26.0 0.0 0
84.00 CVS1425S84 5.85 0.00 5.90 26.0 6.25 26.0 0.0 0
85.00 CVS1425S85 6.90 0.00 6.90 26.0 7.25 96.0 0.0 0
86.00 CVS1425S86 7.90 0.00 7.90 26.0 8.30 35.0 0.0 0
87.00 CVS1425S87 8.90 0.00 8.90 26.0 9.30 71.0 0.0 0
88.00 CVS1425S88 9.75 0.00 9.90 26.0 10.30 72.0 0.0 0
89.00 CVS1425S89 10.60 0.00 10.60 26.0 11.35 112.0 0.0 0
90.00 CVS1425S90 11.85 0.00 11.85 182.0 14.05 232.0 0.0 0
91.00 CVS1425S91 12.55 0.00 12.55 130.0 15.10 157.0 0.0 0
92.00 CVS1425S92 13.60 0.00 13.60 130.0 16.10 149.0 0.0 0
Trading Center