$81.37 +0.19 (0.23%) CVS Health Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 81.37
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.19 (0.23%)
Prev Close: 81.18
Open: 81.67
Bid: 81.38
Ask: 81.39
Options:

Call Options: CVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.50 CVS1426I68.5 12.50 0.00 11.35 109.0 14.00 616.0 0.0 0
69.00 CVS1426I69 11.25 0.00 10.85 110.0 13.50 616.0 0.0 0
69.50 CVS1426I69.5 11.50 0.00 11.35 73.0 12.30 578.0 0.0 0
70.00 CVS1426I70 11.67 0.62 11.15 64.0 11.80 529.0 3.0 0
70.50 CVS1426I70.5 10.55 0.00 10.40 73.0 11.30 569.0 0.0 0
71.00 CVS1426I71 10.00 0.00 9.85 164.0 10.85 592.0 0.0 0
71.50 CVS1426I71.5 9.50 0.00 9.35 164.0 10.35 603.0 0.0 0
72.00 CVS1426I72 7.15 -1.85 8.85 164.0 9.85 599.0 2.0 0
72.50 CVS1426I72.5 6.65 -1.85 8.50 87.0 9.35 499.0 1.0 1
73.00 CVS1426I73 8.05 0.00 8.00 157.0 8.85 646.0 0.0 0
73.50 CVS1426I73.5 6.36 -1.19 7.50 374.0 8.35 881.0 5.0 5
74.00 CVS1426I74 7.05 0.00 7.05 160.0 7.85 606.0 0.0 0
74.50 CVS1426I74.5 6.55 0.00 6.55 79.0 7.35 516.0 0.0 0
75.00 CVS1426I75 4.34 -1.71 6.05 62.0 6.85 201.0 1.0 1
76.00 CVS1426I76 6.29 1.24 5.05 855.0 5.85 1095.0 15.0 15
77.00 CVS1426I77 4.60 0.50 4.05 673.0 4.85 1071.0 1.0 33
78.00 CVS1426I78 2.09 -1.01 3.05 907.0 3.85 796.0 5.0 27
79.00 CVS1426I79 2.43 0.25 2.13 431.0 2.84 591.0 40.0 44
80.00 CVS1426I80 1.48 0.05 1.51 223.0 1.90 672.0 3.0 116
81.00 CVS1426I81 0.88 0.19 0.84 40.0 1.04 1410.0 30.0 83
82.00 CVS1426I82 0.37 0.06 0.28 527.0 0.37 55.0 101.0 114
83.00 CVS1426I83 0.10 0.03 0.08 396.0 0.13 122.0 35.0 44
84.00 CVS1426I84 0.04 0.00 0.02 8.0 0.05 118.0 10.0 41
85.00 CVS1426I85 0.01 0.00 0.01 10.0 0.05 99.0 0.0 0
86.00 CVS1426I86 0.03 0.00 0.01 31.0 0.05 86.0 0.0 0
87.00 CVS1426I87 0.03 0.00 0.01 10.0 0.05 89.0 0.0 0
88.00 CVS1426I88 0.03 0.00 0.01 10.0 0.05 88.0 0.0 0
89.00 CVS1426I89 0.03 0.00 0.01 10.0 0.05 104.0 0.0 0
90.00 CVS1426I90 0.03 0.00 0.01 20.0 0.05 100.0 0.0 0
91.00 CVS1426I91 0.03 0.00 0.00 0.0 0.05 106.0 0.0 0
92.00 CVS1426I92 0.02 0.00 0.00 0.0 0.05 102.0 0.0 0
93.00 CVS1426I93 0.02 0.00 0.00 0.0 0.05 103.0 0.0 0
94.00 CVS1426I94 0.02 0.00 0.00 0.0 0.05 108.0 0.0 0
95.00 CVS1426I95 0.02 0.00 0.00 0.0 0.05 104.0 0.0 0
96.00 CVS1426I96 0.02 0.00 0.00 0.0 0.05 108.0 0.0 0
97.00 CVS1426I97 0.02 0.00 0.00 0.0 0.05 102.0 0.0 0
98.00 CVS1426I98 0.02 0.00 0.00 0.0 0.14 322.0 0.0 0

Put Options: CVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.50 CVS1426U68.5 0.03 0.00 0.01 10.0 0.14 563.0 0.0 0
69.00 CVS1426U69 0.03 0.00 0.01 10.0 0.14 546.0 0.0 0
69.50 CVS1426U69.5 0.01 0.00 0.01 1.0 0.14 396.0 0.0 0
70.00 CVS1426U70 0.01 0.00 0.01 1.0 0.14 358.0 0.0 0
70.50 CVS1426U70.5 0.01 0.00 0.01 34.0 0.14 572.0 0.0 0
71.00 CVS1426U71 0.01 0.00 0.01 49.0 0.14 611.0 0.0 0
71.50 CVS1426U71.5 0.01 0.00 0.01 10.0 0.14 618.0 0.0 0
72.00 CVS1426U72 0.01 0.00 0.01 10.0 0.14 729.0 0.0 0
72.50 CVS1426U72.5 0.01 0.00 0.01 10.0 0.14 1207.0 0.0 0
73.00 CVS1426U73 0.01 0.00 0.01 10.0 0.14 1284.0 0.0 0
73.50 CVS1426U73.5 0.04 0.03 0.01 10.0 0.14 1305.0 1.0 1
74.00 CVS1426U74 0.01 0.00 0.01 86.0 0.14 850.0 0.0 0
74.50 CVS1426U74.5 0.02 0.00 0.01 60.0 0.14 864.0 0.0 0
75.00 CVS1426U75 0.02 0.00 0.01 72.0 0.14 850.0 0.0 0
76.00 CVS1426U76 0.12 0.11 0.01 118.0 0.14 1088.0 11.0 32
77.00 CVS1426U77 0.01 0.00 0.01 211.0 0.14 492.0 0.0 0
78.00 CVS1426U78 0.14 0.09 0.05 1.0 0.10 423.0 2.0 11
79.00 CVS1426U79 0.09 -0.01 0.03 381.0 0.10 236.0 20.0 25
80.00 CVS1426U80 0.15 -0.12 0.11 375.0 0.19 319.0 30.0 96
81.00 CVS1426U81 0.38 -0.21 0.36 144.0 0.41 102.0 48.0 79
82.00 CVS1426U82 1.06 0.00 0.85 31.0 0.96 233.0 147.0 150
83.00 CVS1426U83 1.81 0.00 1.35 499.0 1.90 871.0 38.0 37
84.00 CVS1426U84 2.25 -0.21 2.25 381.0 2.84 727.0 10.0 39
85.00 CVS1426U85 3.40 0.00 3.20 243.0 4.00 699.0 0.0 0
86.00 CVS1426U86 4.40 0.00 4.20 211.0 5.00 701.0 0.0 0
87.00 CVS1426U87 5.40 0.00 5.20 46.0 6.00 84.0 0.0 0
88.00 CVS1426U88 6.40 0.00 6.20 40.0 7.00 52.0 0.0 0
89.00 CVS1426U89 7.40 0.00 7.20 40.0 8.00 52.0 0.0 0
90.00 CVS1426U90 8.40 0.00 8.20 40.0 9.00 40.0 0.0 0
91.00 CVS1426U91 9.40 0.00 9.10 31.0 10.05 31.0 0.0 0
92.00 CVS1426U92 10.40 0.00 10.10 31.0 11.25 31.0 0.0 0
93.00 CVS1426U93 11.40 0.00 11.15 31.0 12.25 31.0 0.0 0
94.00 CVS1426U94 10.95 0.00 10.55 30.0 14.30 30.0 0.0 0
95.00 CVS1426U95 12.00 0.00 11.55 30.0 15.30 30.0 0.0 0
96.00 CVS1426U96 13.00 0.00 12.55 50.0 16.30 50.0 0.0 0
97.00 CVS1426U97 13.95 0.00 13.55 50.0 17.30 50.0 0.0 0
98.00 CVS1426U98 15.00 0.00 14.55 50.0 18.30 50.0 0.0 0