$84.29 +0.69 (0.83%) CVS Health Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 84.29
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.69 (0.83%)
Prev Close: 83.60
Open: 83.68
Bid: 84.28
Ask: 84.29
Options:

Call Options: CVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVS1431J50 0.00 0.00 32.05 142.0 35.00 60.0 0.0 0
55.00 CVS1431J55 0.00 0.00 26.80 136.0 29.50 67.0 0.0 0
60.00 CVS1431J60 0.00 0.00 21.95 123.0 25.25 102.0 0.0 0
65.00 CVS1431J65 17.10 0.00 17.00 175.0 19.45 143.0 0.0 0
70.00 CVS1431J70 12.00 0.00 12.75 124.0 14.45 181.0 0.0 0
71.00 CVS1431J71 11.10 0.00 11.00 115.0 13.60 456.0 0.0 0
72.00 CVS1431J72 10.00 0.00 10.70 187.0 12.40 120.0 0.0 0
72.50 CVS1431J72.5 9.50 0.00 10.20 188.0 12.00 641.0 0.0 0
73.00 CVS1431J73 9.00 0.00 10.05 189.0 11.50 565.0 0.0 0
73.50 CVS1431J73.5 8.50 0.00 9.25 192.0 11.15 700.0 0.0 0
74.00 CVS1431J74 4.70 -3.30 8.75 184.0 10.60 675.0 40.0 40
74.50 CVS1431J74.5 4.40 -3.10 8.95 196.0 10.05 616.0 20.0 20
75.00 CVS1431J75 8.50 0.10 8.40 521.0 9.55 732.0 21.0 41
76.00 CVS1431J76 3.55 -3.70 7.20 123.0 8.60 541.0 10.0 10
77.00 CVS1431J77 2.98 -3.42 6.40 231.0 7.55 629.0 37.0 37
78.00 CVS1431J78 5.50 0.05 5.40 156.0 6.45 128.0 1.0 1
79.00 CVS1431J79 1.54 -2.91 4.45 641.0 5.40 194.0 2.0 55
80.00 CVS1431J80 3.40 -0.10 4.10 140.0 4.45 305.0 2.0 101
81.00 CVS1431J81 2.80 0.22 2.58 662.0 3.40 187.0 6.0 173
82.00 CVS1431J82 2.08 0.00 1.74 737.0 2.45 127.0 29.0 2,622
83.00 CVS1431J83 1.48 -0.21 1.28 709.0 1.52 67.0 28.0 190
84.00 CVS1431J84 0.50 -0.12 0.72 92.0 0.83 297.0 1.0 135
85.00 CVS1431J85 0.32 -0.03 0.28 44.0 0.36 31.0 10.0 64
86.00 CVS1431J86 0.10 0.04 0.08 77.0 0.17 292.0 8.0 13
87.00 CVS1431J87 0.01 0.00 0.01 90.0 0.05 88.0 0.0 0
88.00 CVS1431J88 0.01 0.00 0.01 20.0 0.05 205.0 0.0 0
89.00 CVS1431J89 0.12 0.00 0.01 31.0 0.05 88.0 0.0 0
90.00 CVS1431J90 0.12 0.00 0.01 10.0 0.05 79.0 0.0 0
91.00 CVS1431J91 0.12 0.00 0.01 10.0 0.05 79.0 0.0 0
92.00 CVS1431J92 0.13 0.00 0.01 10.0 0.05 79.0 0.0 0
93.00 CVS1431J93 0.13 0.00 0.01 10.0 0.05 79.0 0.0 0
94.00 CVS1431J94 0.12 0.00 0.01 10.0 0.05 99.0 0.0 0
95.00 CVS1431J95 0.13 0.00 0.00 0.0 0.05 99.0 0.0 0
96.00 CVS1431J96 0.13 0.00 0.00 0.0 0.05 94.0 0.0 0
97.00 CVS1431J97 0.12 0.00 0.00 0.0 0.05 94.0 0.0 0
98.00 CVS1431J98 0.12 0.00 0.00 0.0 0.05 99.0 0.0 0
99.00 CVS1431J99 0.00 0.00 0.00 0.0 0.05 94.0 0.0 0
100.00 CVS1431J100 0.00 0.00 0.00 0.0 0.05 97.0 0.0 0
105.00 CVS1431J105 0.00 0.00 0.00 0.0 0.10 188.0 0.0 0
110.00 CVS1431J110 0.00 0.00 0.00 0.0 0.14 279.0 0.0 0
115.00 CVS1431J115 0.00 0.00 0.00 0.0 0.14 296.0 0.0 0
120.00 CVS1431J120 0.00 0.00 0.00 0.0 0.14 279.0 0.0 0

Put Options: CVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CVS1431V50 0.00 0.00 0.00 0.0 0.14 273.0 0.0 0
55.00 CVS1431V55 0.00 0.00 0.00 0.0 0.14 299.0 0.0 0
60.00 CVS1431V60 0.00 0.00 0.00 0.0 0.12 249.0 0.0 0
65.00 CVS1431V65 0.02 0.01 0.01 10.0 0.11 419.0 63.0 63
70.00 CVS1431V70 0.01 0.00 0.01 10.0 0.12 381.0 0.0 0
71.00 CVS1431V71 0.01 0.00 0.01 10.0 0.03 68.0 0.0 0
72.00 CVS1431V72 0.01 0.00 0.01 24.0 0.14 479.0 0.0 0
72.50 CVS1431V72.5 0.01 0.00 0.01 31.0 0.13 415.0 0.0 0
73.00 CVS1431V73 0.31 0.30 0.01 30.0 0.14 464.0 1.0 1
73.50 CVS1431V73.5 0.32 0.31 0.01 30.0 0.14 434.0 31.0 31
74.00 CVS1431V74 0.37 0.36 0.01 30.0 0.14 439.0 15.0 16
74.50 CVS1431V74.5 0.01 0.00 0.01 45.0 0.14 411.0 0.0 0
75.00 CVS1431V75 0.07 0.06 0.01 30.0 0.15 409.0 55.0 450
76.00 CVS1431V76 0.80 0.79 0.01 45.0 0.14 575.0 16.0 26
77.00 CVS1431V77 0.90 0.89 0.01 61.0 0.14 642.0 30.0 55
78.00 CVS1431V78 0.19 0.18 0.01 11.0 0.14 679.0 11.0 1,792
79.00 CVS1431V79 0.21 0.20 0.02 80.0 0.17 629.0 6.0 4,479
80.00 CVS1431V80 0.09 0.07 0.03 136.0 0.17 721.0 5.0 162
81.00 CVS1431V81 0.19 0.14 0.06 174.0 0.17 788.0 5.0 81
82.00 CVS1431V82 0.18 -0.06 0.12 20.0 0.23 1048.0 32.0 70
83.00 CVS1431V83 0.32 -0.18 0.19 23.0 0.27 88.0 76.0 72
84.00 CVS1431V84 0.54 -0.40 0.52 6.0 0.59 165.0 184.0 0
85.00 CVS1431V85 1.10 -0.21 1.04 148.0 1.25 458.0 11.0 57
86.00 CVS1431V86 1.69 0.00 1.74 229.0 2.15 870.0 0.0 0
87.00 CVS1431V87 2.56 0.00 2.65 88.0 3.15 541.0 0.0 0
88.00 CVS1431V88 3.50 0.00 3.50 59.0 4.15 624.0 0.0 0
89.00 CVS1431V89 4.45 0.00 4.55 52.0 5.15 565.0 0.0 0
90.00 CVS1431V90 5.45 0.00 5.50 26.0 6.15 162.0 0.0 0
91.00 CVS1431V91 5.70 0.00 6.60 26.0 7.15 67.0 0.0 0
92.00 CVS1431V92 6.45 0.00 6.10 10.0 8.75 87.0 0.0 0
93.00 CVS1431V93 7.35 0.00 7.35 61.0 9.70 76.0 0.0 0
94.00 CVS1431V94 8.35 0.00 8.10 31.0 11.30 148.0 0.0 0
95.00 CVS1431V95 9.30 0.00 9.10 31.0 12.30 148.0 0.0 0
96.00 CVS1431V96 10.05 0.00 10.10 30.0 13.30 148.0 0.0 0
97.00 CVS1431V97 11.10 0.00 11.65 140.0 13.15 140.0 0.0 0
98.00 CVS1431V98 12.35 0.00 12.65 140.0 14.15 140.0 0.0 0
99.00 CVS1431V99 0.00 0.00 13.25 140.0 16.80 140.0 0.0 0
100.00 CVS1431V100 0.00 0.00 14.15 140.0 17.80 140.0 0.0 0
105.00 CVS1431V105 0.00 0.00 19.75 140.0 21.55 140.0 0.0 0
110.00 CVS1431V110 0.00 0.00 24.15 140.0 26.15 140.0 0.0 0
115.00 CVS1431V115 0.00 0.00 29.75 140.0 31.55 140.0 0.0 0
120.00 CVS1431V120 0.00 0.00 34.65 145.0 36.15 150.0 0.0 0