CVS Caremark Corp $76.49

up +0.13


1/8/2014 04:03 PM  |  NYSE : CVS  
Industries : Retail / Drug Stores
Last Trade: 76.49
Trade Time: Aug 01 04:03 PM Eastern Daylight Time
Change: 0.13 (0.17 %)
Prev Close: 76.36
Open: 76.20
Bid: 76.50
Ask: 76.51
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 10%
Options:

Call Options: CVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CVS1416H40 36.10 0.00 34.95 207.0 37.95 207.0 0.0 0
45.00 CVS1401H45 31.20 0.00 29.95 283.0 33.65 300.0 0.0 0
45.00 CVS1408H45 0.00 0.00 29.65 368.0 33.65 291.0 0.0 0
45.00 CVS1416H45 31.10 0.00 30.00 213.0 33.60 223.0 0.0 0
50.00 CVS1401H50 26.10 0.00 24.75 172.0 28.65 172.0 0.0 0
50.00 CVS1408H50 0.00 0.00 25.10 183.0 28.30 203.0 0.0 0
50.00 CVS1416H50 26.90 1.00 25.10 231.0 26.95 171.0 2.0 1
52.50 CVS1416H52.5 15.85 0.00 15.85 1.0 20.85 1.0 0.0 0
55.00 CVS1401H55 21.10 0.00 19.95 270.0 23.10 38.0 0.0 0
55.00 CVS1408H55 0.00 0.00 19.75 123.0 23.10 188.0 0.0 0
55.00 CVS1416H55 23.89 2.69 20.00 484.0 23.40 379.0 7.0 9
57.50 CVS1416H57.5 18.43 -0.32 17.45 407.0 19.90 338.0 3.0 3
60.00 CVS1401H60 16.35 0.00 14.60 255.0 18.65 51.0 0.0 0
60.00 CVS1408H60 0.00 0.00 14.95 193.0 18.25 202.0 0.0 0
60.00 CVS1416H60 17.05 0.70 15.85 588.0 17.25 588.0 120.0 10
62.50 CVS1416H62.5 14.54 0.74 13.55 533.0 14.75 545.0 14.0 14
65.00 CVS1401H65 11.35 0.00 10.20 244.0 13.65 172.0 0.0 0
65.00 CVS1408H65 11.15 0.00 10.95 269.0 12.30 266.0 0.0 0
65.00 CVS1416H65 13.30 2.00 11.05 591.0 12.25 591.0 5.0 115
66.00 CVS1408H66 10.30 0.00 10.05 410.0 10.90 483.0 0.0 0
66.00 CVS1422H66 10.35 0.00 10.30 708.0 11.15 681.0 0.0 0
66.00 CVS1429H66 10.35 0.00 10.05 371.0 11.50 391.0 0.0 0
67.00 CVS1408H67 9.35 0.00 9.05 466.0 10.25 441.0 0.0 0
67.00 CVS1422H67 9.40 0.00 9.30 372.0 10.15 378.0 0.0 0
67.00 CVS1429H67 9.40 0.00 9.10 357.0 10.50 364.0 0.0 0
67.50 CVS1401H67.5 8.80 0.00 8.65 20.0 9.90 66.0 0.0 0
67.50 CVS1416H67.5 9.83 0.98 8.75 584.0 9.50 603.0 1.0 1
68.00 CVS1408H68 8.35 0.00 8.05 435.0 9.25 432.0 0.0 0
68.00 CVS1422H68 8.35 0.00 8.30 411.0 9.15 418.0 0.0 0
68.00 CVS1429H68 8.40 0.00 8.15 354.0 9.45 364.0 0.0 0
68.50 CVS1408H68.5 7.85 0.00 7.55 463.0 8.75 432.0 0.0 0
68.50 CVS1422H68.5 7.85 0.00 7.85 421.0 8.65 413.0 0.0 0
68.50 CVS1429H68.5 7.90 0.00 7.65 356.0 8.95 369.0 0.0 0
69.00 CVS1401H69 7.30 0.00 7.20 114.0 8.40 44.0 0.0 0
69.00 CVS1408H69 7.35 0.00 7.05 476.0 8.25 447.0 0.0 0
69.00 CVS1422H69 7.45 0.00 7.35 414.0 8.15 408.0 0.0 0
69.00 CVS1429H69 7.40 0.00 7.20 349.0 8.45 335.0 0.0 0
69.50 CVS1401H69.5 6.80 0.00 6.70 94.0 7.90 66.0 0.0 0
69.50 CVS1408H69.5 6.85 0.00 6.60 435.0 7.75 442.0 0.0 0
69.50 CVS1422H69.5 6.95 0.00 6.85 450.0 7.65 407.0 0.0 0
69.50 CVS1429H69.5 6.95 0.00 6.70 407.0 8.05 374.0 0.0 0
70.00 CVS1401H70 7.50 1.20 6.20 114.0 7.40 45.0 3.0 3
70.00 CVS1408H70 6.40 0.00 6.10 271.0 7.25 443.0 0.0 0
70.00 CVS1416H70 9.06 2.66 6.35 953.0 7.00 682.0 15.0 78
70.00 CVS1422H70 6.45 0.00 6.40 516.0 7.15 442.0 0.0 0
70.00 CVS1429H70 6.45 0.00 6.25 419.0 7.45 377.0 0.0 0
70.50 CVS1401H70.5 7.30 1.60 5.70 286.0 6.90 360.0 12.0 12
70.50 CVS1408H70.5 5.90 0.00 5.60 435.0 6.75 443.0 0.0 0
70.50 CVS1422H70.5 6.00 0.00 5.95 509.0 6.70 445.0 0.0 0
70.50 CVS1429H70.5 6.00 0.00 5.75 431.0 6.95 377.0 0.0 0
71.00 CVS1401H71 6.80 1.50 5.20 313.0 6.40 493.0 10.0 10
71.00 CVS1408H71 5.40 0.00 5.10 679.0 6.25 655.0 0.0 0
71.00 CVS1416H71 5.45 0.00 5.45 690.0 6.05 712.0 0.0 0
71.00 CVS1422H71 7.75 2.25 5.50 786.0 6.20 941.0 7.0 7
71.00 CVS1429H71 5.95 0.40 5.30 593.0 6.40 467.0 10.0 10
71.50 CVS1401H71.5 4.80 0.00 4.70 94.0 5.90 66.0 0.0 0
71.50 CVS1408H71.5 4.90 0.00 4.65 680.0 5.75 556.0 0.0 0
71.50 CVS1416H71.5 5.00 0.00 4.95 711.0 5.50 708.0 0.0 0
71.50 CVS1422H71.5 6.20 1.15 5.00 1050.0 5.70 1083.0 1.0 1
71.50 CVS1429H71.5 5.20 0.10 4.85 601.0 5.90 474.0 5.0 77
72.00 CVS1401H72 5.70 1.35 4.20 112.0 5.40 37.0 6.0 6
72.00 CVS1408H72 4.45 0.00 4.25 674.0 5.25 660.0 0.0 0
72.00 CVS1416H72 4.55 0.00 4.50 1379.0 5.10 1144.0 0.0 0
72.00 CVS1422H72 4.60 0.00 4.55 683.0 5.15 686.0 0.0 0
72.00 CVS1429H72 5.85 0.00 4.45 1131.0 5.45 813.0 20.0 20
72.50 CVS1401H72.5 3.85 0.00 3.70 58.0 4.90 123.0 0.0 0
72.50 CVS1408H72.5 4.00 0.00 3.80 710.0 4.75 663.0 0.0 0
72.50 CVS1416H72.5 6.80 2.75 4.05 1063.0 4.60 1058.0 1.0 754
72.50 CVS1422H72.5 6.30 2.15 4.10 1368.0 4.65 1101.0 21.0 21
72.50 CVS1429H72.5 5.40 0.00 4.30 405.0 4.55 560.0 8.0 8
73.00 CVS1401H73 4.95 1.60 3.20 112.0 4.25 175.0 1.0 1
73.00 CVS1408H73 3.55 0.00 3.30 1074.0 4.20 1017.0 0.0 0
73.00 CVS1416H73 4.75 1.10 3.75 85.0 4.00 822.0 2.0 2
73.00 CVS1422H73 4.75 1.00 3.80 771.0 4.05 1098.0 21.0 21
73.00 CVS1429H73 3.80 0.00 3.85 127.0 4.10 432.0 0.0 0
73.50 CVS1401H73.5 4.45 1.61 2.70 185.0 3.70 313.0 1.0 0
73.50 CVS1408H73.5 3.10 0.00 2.93 970.0 3.70 1046.0 0.0 0
73.50 CVS1416H73.5 4.40 1.20 3.30 68.0 3.50 322.0 1.0 1
73.50 CVS1422H73.5 4.85 1.55 3.45 343.0 3.60 473.0 8.0 8
73.50 CVS1429H73.5 3.40 0.00 3.45 567.0 3.70 621.0 0.0 0
74.00 CVS1401H74 2.82 0.47 2.23 653.0 3.25 676.0 8.0 19
74.00 CVS1408H74 2.68 0.00 2.53 961.0 3.15 1039.0 0.0 0
74.00 CVS1416H74 3.59 0.77 2.93 27.0 3.00 52.0 2.0 2
74.00 CVS1422H74 4.15 1.24 3.05 83.0 3.15 490.0 20.0 25
74.00 CVS1429H74 4.10 1.10 3.05 483.0 3.25 681.0 1.0 1
74.50 CVS1401H74.5 3.45 1.54 1.70 657.0 2.69 683.0 1.0 0
74.50 CVS1408H74.5 2.65 0.36 2.35 192.0 2.69 544.0 18.0 0
74.50 CVS1416H74.5 2.72 0.29 2.53 50.0 2.59 26.0 5.0 48
74.50 CVS1422H74.5 3.70 1.16 2.66 78.0 2.78 730.0 16.0 28
74.50 CVS1429H74.5 3.60 0.96 2.79 49.0 2.89 174.0 17.0 17
75.00 CVS1401H75 2.42 0.00 1.26 665.0 2.09 704.0 5.0 17
75.00 CVS1408H75 3.10 1.18 2.02 155.0 2.14 153.0 2.0 38
75.00 CVS1416H75 2.61 0.31 2.16 52.0 2.23 52.0 5.0 2,854
75.00 CVS1422H75 3.00 0.81 2.29 37.0 2.34 10.0 33.0 49
75.00 CVS1429H75 4.20 1.89 2.44 38.0 2.50 16.0 2.0 2
76.00 CVS1401H76 0.61 0.00 0.32 742.0 1.18 1123.0 10.0 53
76.00 CVS1408H76 1.32 -0.31 1.30 57.0 1.39 359.0 19.0 31
76.00 CVS1416H76 1.57 0.02 1.50 16.0 1.54 16.0 11.0 140
76.00 CVS1422H76 2.50 0.95 1.64 16.0 1.68 10.0 27.0 37
76.00 CVS1429H76 2.49 0.00 1.75 10.0 1.81 274.0 8.0 10
77.00 CVS1401H77 0.04 -0.11 0.01 10.0 0.18 1267.0 36.0 127
77.00 CVS1408H77 0.80 -0.23 0.78 42.0 0.82 22.0 55.0 111
77.00 CVS1422H77 1.81 0.78 1.10 36.0 1.16 42.0 21.0 38
77.00 CVS1429H77 1.37 -0.08 1.21 31.0 1.27 110.0 10.0 50
77.50 CVS1416H77.5 0.77 0.02 0.74 22.0 0.78 22.0 115.0 5,263
78.00 CVS1401H78 0.01 -0.03 0.01 6.0 0.06 382.0 12.0 535
78.00 CVS1408H78 0.44 -0.04 0.41 52.0 0.45 35.0 39.0 148
78.00 CVS1422H78 1.27 0.62 0.70 16.0 0.75 102.0 5.0 10
78.00 CVS1429H78 1.88 1.10 0.82 43.0 0.87 15.0 20.0 18
79.00 CVS1401H79 0.01 -0.02 0.01 4.0 0.06 400.0 12.0 148
79.00 CVS1408H79 0.20 -0.30 0.19 36.0 0.24 246.0 68.0 302
79.00 CVS1416H79 0.34 -0.02 0.30 16.0 0.33 36.0 14.0 553
79.00 CVS1422H79 1.34 0.96 0.41 26.0 0.45 51.0 192.0 210
79.00 CVS1429H79 0.54 0.05 0.53 10.0 0.57 61.0 128.0 3
80.00 CVS1401H80 0.06 0.00 0.01 10.0 0.06 220.0 28.0 51
80.00 CVS1408H80 0.11 -0.14 0.07 75.0 0.12 229.0 23.0 88
80.00 CVS1416H80 0.20 0.03 0.16 47.0 0.18 42.0 9.0 5,931
80.00 CVS1422H80 0.61 0.40 0.23 16.0 0.28 313.0 8.0 15
80.00 CVS1429H80 0.46 0.00 0.29 54.0 0.34 153.0 5.0 127
81.00 CVS1401H81 0.02 -0.12 0.01 52.0 0.06 405.0 100.0 100
81.00 CVS1408H81 0.05 -0.05 0.02 95.0 0.10 207.0 8.0 31
81.00 CVS1416H81 0.08 0.01 0.07 292.0 0.11 25.0 137.0 269
81.00 CVS1422H81 0.34 0.23 0.11 132.0 0.15 41.0 25.0 76
81.00 CVS1429H81 0.24 0.00 0.17 28.0 0.25 393.0 50.0 40
82.00 CVS1401H82 0.09 0.00 0.01 1.0 0.12 520.0 0.0 0
82.00 CVS1408H82 0.10 0.09 0.01 10.0 0.14 367.0 10.0 10
82.00 CVS1422H82 0.20 0.14 0.05 80.0 0.12 452.0 3.0 3
82.00 CVS1429H82 0.22 0.13 0.08 99.0 0.15 292.0 50.0 50
82.50 CVS1416H82.5 0.05 0.00 0.02 292.0 0.06 247.0 14.0 1,042
83.00 CVS1401H83 0.09 0.00 0.01 1.0 0.06 164.0 0.0 0
83.00 CVS1408H83 0.02 0.00 0.02 8.0 0.12 246.0 8.0 8
83.00 CVS1422H83 0.08 0.05 0.03 27.0 0.08 254.0 20.0 20
83.00 CVS1429H83 0.05 0.00 0.03 114.0 0.12 294.0 0.0 0
84.00 CVS1401H84 0.09 0.00 0.01 10.0 0.06 151.0 0.0 0
84.00 CVS1408H84 0.10 0.00 0.01 10.0 0.14 388.0 0.0 0
84.00 CVS1416H84 0.07 0.04 0.03 10.0 0.04 283.0 10.0 24
84.00 CVS1422H84 0.01 0.00 0.01 10.0 0.06 234.0 0.0 0
84.00 CVS1429H84 0.02 0.00 0.02 27.0 0.07 203.0 10.0 10
85.00 CVS1401H85 0.09 0.00 0.01 16.0 0.06 208.0 0.0 0
85.00 CVS1408H85 0.10 0.00 0.01 10.0 0.14 397.0 0.0 0
85.00 CVS1416H85 0.08 0.07 0.01 10.0 0.04 308.0 1.0 138
85.00 CVS1422H85 0.07 0.06 0.01 10.0 0.04 76.0 1.0 1
85.00 CVS1429H85 0.08 0.05 0.01 12.0 0.05 62.0 10.0 10
86.00 CVS1401H86 0.09 0.00 0.01 10.0 0.06 198.0 0.0 0
86.00 CVS1408H86 0.09 0.00 0.01 10.0 0.14 282.0 0.0 0
86.00 CVS1416H86 0.03 0.00 0.01 26.0 0.03 315.0 0.0 0
86.00 CVS1422H86 0.01 0.00 0.01 10.0 0.04 124.0 0.0 0
86.00 CVS1429H86 0.01 0.00 0.01 10.0 0.05 90.0 0.0 0
87.00 CVS1401H87 0.09 0.00 0.00 0.0 0.06 130.0 0.0 0
87.00 CVS1408H87 0.09 0.00 0.01 1.0 0.14 202.0 0.0 0
87.00 CVS1422H87 0.04 0.00 0.01 10.0 0.04 156.0 0.0 0
87.00 CVS1429H87 0.01 0.00 0.01 10.0 0.04 80.0 0.0 0
87.50 CVS1416H87.5 0.03 0.00 0.01 26.0 0.03 89.0 0.0 0
88.00 CVS1401H88 0.09 0.00 0.00 0.0 0.06 145.0 0.0 0
88.00 CVS1408H88 0.09 0.00 0.00 0.0 0.14 202.0 0.0 0
88.00 CVS1422H88 0.03 0.00 0.01 10.0 0.03 93.0 0.0 0
88.00 CVS1429H88 0.04 0.00 0.01 1.0 0.04 105.0 0.0 0
89.00 CVS1401H89 0.09 0.00 0.00 0.0 0.06 126.0 0.0 0
89.00 CVS1408H89 0.09 0.00 0.00 0.0 0.14 211.0 0.0 0
89.00 CVS1416H89 0.03 0.00 0.00 0.0 0.03 308.0 0.0 0
89.00 CVS1422H89 0.03 0.00 0.01 1.0 0.03 99.0 0.0 0
89.00 CVS1429H89 0.04 0.00 0.01 10.0 0.03 99.0 0.0 0
90.00 CVS1401H90 0.09 0.00 0.00 0.0 0.06 164.0 0.0 0
90.00 CVS1408H90 0.09 0.00 0.00 0.0 0.14 212.0 0.0 0
90.00 CVS1416H90 0.02 -0.01 0.01 27.0 0.03 318.0 200.0 270
90.00 CVS1422H90 0.03 0.00 0.00 0.0 0.03 100.0 0.0 0
90.00 CVS1429H90 0.03 0.00 0.01 1.0 0.03 47.0 0.0 0
91.00 CVS1401H91 0.09 0.00 0.00 0.0 0.06 164.0 0.0 0
91.00 CVS1408H91 0.09 0.00 0.00 0.0 0.14 211.0 0.0 0
91.00 CVS1416H91 0.03 0.00 0.00 0.0 0.03 318.0 0.0 0
91.00 CVS1422H91 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
91.00 CVS1429H91 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
92.00 CVS1401H92 0.09 0.00 0.00 0.0 0.06 149.0 0.0 0
92.00 CVS1408H92 0.09 0.00 0.00 0.0 0.14 212.0 0.0 0
92.00 CVS1422H92 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
92.00 CVS1429H92 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
93.00 CVS1401H93 0.09 0.00 0.00 0.0 0.06 217.0 0.0 0
93.00 CVS1408H93 0.09 0.00 0.00 0.0 0.14 212.0 0.0 0
93.00 CVS1422H93 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
93.00 CVS1429H93 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
94.00 CVS1401H94 0.09 0.00 0.00 0.0 0.06 214.0 0.0 0
94.00 CVS1408H94 0.00 0.00 0.00 0.0 0.14 280.0 0.0 0
94.00 CVS1416H94 0.02 0.00 0.00 0.0 0.02 283.0 0.0 0
94.00 CVS1422H94 0.03 0.00 0.00 0.0 0.03 83.0 0.0 0
95.00 CVS1401H95 0.09 0.00 0.00 0.0 0.06 216.0 0.0 0
95.00 CVS1408H95 0.00 0.00 0.00 0.0 0.14 288.0 0.0 0
100.00 CVS1401H100 0.09 0.00 0.00 0.0 0.06 164.0 0.0 0
100.00 CVS1408H100 0.00 0.00 0.00 0.0 0.14 313.0 0.0 0
105.00 CVS1401H105 0.09 0.00 0.00 0.0 0.06 198.0 0.0 0
105.00 CVS1408H105 0.15 0.00 0.00 0.0 0.15 325.0 0.0 0
110.00 CVS1401H110 0.09 0.00 0.00 0.0 0.06 219.0 0.0 0
110.00 CVS1408H110 0.00 0.00 0.00 0.0 0.17 314.0 0.0 0
115.00 CVS1401H115 0.09 0.00 0.00 0.0 0.06 164.0 0.0 0
115.00 CVS1408H115 0.00 0.00 0.00 0.0 0.16 325.0 0.0 0

Put Options: CVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CVS1416T40 0.02 0.00 0.01 5.0 0.02 51.0 5.0 34
45.00 CVS1401T45 0.09 0.00 0.00 0.0 0.06 231.0 0.0 0
45.00 CVS1408T45 0.00 0.00 0.00 0.0 0.15 414.0 0.0 0
45.00 CVS1416T45 0.02 0.00 0.01 4.0 0.02 42.0 0.0 0
50.00 CVS1401T50 0.09 0.00 0.00 0.0 0.06 229.0 0.0 0
50.00 CVS1408T50 0.00 0.00 0.00 0.0 0.14 429.0 0.0 0
50.00 CVS1416T50 0.05 0.02 0.01 10.0 0.03 120.0 10.0 36
52.50 CVS1416T52.5 0.46 0.00 0.46 4.0 0.63 4.0 0.0 0
55.00 CVS1401T55 0.09 0.00 0.00 0.0 0.06 198.0 0.0 0
55.00 CVS1408T55 0.00 0.00 0.00 0.0 0.14 429.0 0.0 0
55.00 CVS1416T55 0.03 0.00 0.01 10.0 0.03 100.0 10.0 115
57.50 CVS1416T57.5 0.01 -0.02 0.01 10.0 0.03 100.0 20.0 62
60.00 CVS1401T60 0.09 0.00 0.00 0.0 0.06 212.0 0.0 0
60.00 CVS1408T60 0.00 0.00 0.01 3.0 0.14 381.0 0.0 0
60.00 CVS1416T60 0.02 -0.01 0.01 10.0 0.03 106.0 17.0 560
62.50 CVS1416T62.5 0.04 0.03 0.01 10.0 0.03 54.0 20.0 272
65.00 CVS1401T65 0.09 0.00 0.01 29.0 0.06 198.0 0.0 0
65.00 CVS1408T65 0.03 0.02 0.01 10.0 0.14 380.0 55.0 55
65.00 CVS1416T65 0.04 0.01 0.01 281.0 0.04 65.0 62.0 618
66.00 CVS1408T66 0.01 0.00 0.01 10.0 0.14 490.0 0.0 0
66.00 CVS1422T66 0.01 0.00 0.01 162.0 0.06 101.0 0.0 0
66.00 CVS1429T66 0.01 0.00 0.02 266.0 0.07 41.0 0.0 0
67.00 CVS1408T67 0.01 0.00 0.01 56.0 0.14 384.0 0.0 0
67.00 CVS1422T67 0.06 0.04 0.03 94.0 0.07 101.0 1.0 1
67.00 CVS1429T67 0.03 0.00 0.02 383.0 0.10 229.0 0.0 0
67.50 CVS1401T67.5 0.09 0.00 0.01 1.0 0.06 164.0 0.0 0
67.50 CVS1416T67.5 0.03 0.01 0.02 73.0 0.06 78.0 2.0 791
68.00 CVS1408T68 0.01 0.00 0.01 172.0 0.14 658.0 0.0 0
68.00 CVS1422T68 0.02 0.00 0.02 227.0 0.09 37.0 0.0 0
68.00 CVS1429T68 0.04 0.00 0.03 183.0 0.13 184.0 0.0 0
68.50 CVS1408T68.5 0.02 0.00 0.01 603.0 0.14 745.0 0.0 0
68.50 CVS1422T68.5 0.03 0.00 0.02 284.0 0.11 210.0 0.0 0
68.50 CVS1429T68.5 0.05 0.00 0.05 312.0 0.15 336.0 0.0 0
69.00 CVS1401T69 0.10 0.00 0.01 20.0 0.06 150.0 0.0 0
69.00 CVS1408T69 0.01 0.00 0.01 613.0 0.14 535.0 0.0 0
69.00 CVS1422T69 0.04 0.00 0.03 297.0 0.12 183.0 0.0 0
69.00 CVS1429T69 0.07 0.00 0.08 123.0 0.16 294.0 0.0 0
69.50 CVS1401T69.5 0.10 0.00 0.01 20.0 0.06 173.0 0.0 0
69.50 CVS1408T69.5 0.03 0.00 0.02 646.0 0.14 607.0 0.0 0
69.50 CVS1422T69.5 0.05 0.00 0.06 348.0 0.14 208.0 0.0 0
69.50 CVS1429T69.5 0.09 0.00 0.08 1634.0 0.18 362.0 0.0 0
70.00 CVS1401T70 0.11 0.00 0.01 16.0 0.07 203.0 0.0 0
70.00 CVS1408T70 0.02 0.00 0.01 597.0 0.14 543.0 0.0 0
70.00 CVS1416T70 0.11 0.00 0.08 95.0 0.12 227.0 9.0 1,634
70.00 CVS1422T70 0.07 0.00 0.06 413.0 0.16 230.0 0.0 0
70.00 CVS1429T70 0.11 0.00 0.10 2103.0 0.21 452.0 0.0 0
70.50 CVS1401T70.5 0.11 0.00 0.01 27.0 0.09 226.0 0.0 0
70.50 CVS1408T70.5 0.01 0.00 0.04 441.0 0.15 657.0 0.0 0
70.50 CVS1422T70.5 0.09 0.00 0.09 240.0 0.19 215.0 0.0 0
70.50 CVS1429T70.5 0.13 0.00 0.13 1634.0 0.24 466.0 0.0 0
71.00 CVS1401T71 0.12 0.00 0.01 36.0 0.08 231.0 0.0 0
71.00 CVS1408T71 0.13 0.10 0.02 784.0 0.14 481.0 10.0 10
71.00 CVS1416T71 0.12 0.00 0.10 284.0 0.16 9.0 0.0 0
71.00 CVS1422T71 0.11 0.00 0.11 251.0 0.21 169.0 0.0 0
71.00 CVS1429T71 0.16 0.00 0.16 1735.0 0.27 430.0 0.0 0
71.50 CVS1401T71.5 0.29 0.17 0.01 16.0 0.14 596.0 5.0 5
71.50 CVS1408T71.5 0.03 0.00 0.06 580.0 0.15 612.0 0.0 0
71.50 CVS1416T71.5 0.12 0.00 0.13 284.0 0.19 9.0 0.0 0
71.50 CVS1422T71.5 0.14 0.00 0.16 224.0 0.25 305.0 0.0 0
71.50 CVS1429T71.5 0.21 0.01 0.22 387.0 0.29 208.0 2.0 0
72.00 CVS1401T72 0.06 -0.06 0.01 27.0 0.13 562.0 4.0 35
72.00 CVS1408T72 0.04 0.00 0.07 686.0 0.18 634.0 0.0 0
72.00 CVS1416T72 0.17 0.00 0.15 399.0 0.23 437.0 0.0 0
72.00 CVS1422T72 0.35 0.14 0.22 135.0 0.29 667.0 12.0 12
72.00 CVS1429T72 0.34 0.07 0.26 516.0 0.35 228.0 5.0 5
72.50 CVS1401T72.5 0.12 0.00 0.01 27.0 0.14 714.0 0.0 0
72.50 CVS1408T72.5 0.14 0.00 0.11 410.0 0.20 247.0 5.0 9
72.50 CVS1416T72.5 0.23 0.02 0.23 20.0 0.25 1.0 148.0 1,787
72.50 CVS1422T72.5 0.23 0.00 0.27 208.0 0.35 521.0 0.0 0
72.50 CVS1429T72.5 0.40 0.07 0.33 236.0 0.41 183.0 3.0 3
73.00 CVS1401T73 0.05 -0.07 0.01 32.0 0.13 760.0 2.0 2
73.00 CVS1408T73 0.30 0.19 0.17 10.0 0.25 498.0 22.0 22
73.00 CVS1416T73 0.13 -0.16 0.25 356.0 0.32 574.0 2.0 18
73.00 CVS1422T73 0.35 0.00 0.34 66.0 0.40 340.0 0.0 0
73.00 CVS1429T73 0.37 0.00 0.39 620.0 0.49 204.0 0.0 0
73.50 CVS1401T73.5 0.12 0.00 0.01 16.0 0.14 767.0 0.0 0
73.50 CVS1408T73.5 0.18 0.00 0.22 90.0 0.27 245.0 3.0 43
73.50 CVS1416T73.5 0.35 0.00 0.35 20.0 0.38 61.0 0.0 0
73.50 CVS1422T73.5 0.53 0.08 0.42 53.0 0.48 986.0 10.0 12
73.50 CVS1429T73.5 0.47 0.07 0.53 54.0 0.56 11.0 24.0 3
74.00 CVS1401T74 0.16 0.04 0.01 1.0 0.14 699.0 4.0 100
74.00 CVS1408T74 0.16 -0.17 0.28 125.0 0.33 37.0 5.0 9
74.00 CVS1416T74 0.30 0.00 0.43 17.0 0.46 23.0 4.0 4
74.00 CVS1422T74 0.53 0.00 0.50 124.0 0.55 21.0 0.0 0
74.00 CVS1429T74 0.59 0.03 0.61 10.0 0.66 288.0 20.0 0
74.50 CVS1401T74.5 0.05 -0.07 0.01 1.0 0.14 805.0 2.0 46
74.50 CVS1408T74.5 0.36 -0.06 0.36 83.0 0.41 166.0 10.0 47
74.50 CVS1416T74.5 0.46 0.01 0.53 52.0 0.57 51.0 43.0 20
74.50 CVS1422T74.5 0.40 -0.27 0.63 46.0 0.69 75.0 2.0 2
74.50 CVS1429T74.5 0.68 0.00 0.69 726.0 0.79 194.0 0.0 0
75.00 CVS1401T75 0.02 -0.11 0.01 71.0 0.05 177.0 2.0 69
75.00 CVS1408T75 0.52 0.10 0.49 53.0 0.54 58.0 5.0 11
75.00 CVS1416T75 0.70 0.13 0.63 46.0 0.67 103.0 80.0 2,124
75.00 CVS1422T75 0.85 0.03 0.80 20.0 0.83 592.0 8.0 13
75.00 CVS1429T75 0.80 -0.12 0.86 2.0 0.90 8.0 8.0 103
76.00 CVS1401T76 0.18 0.00 0.01 23.0 0.06 270.0 56.0 77
76.00 CVS1408T76 0.63 0.00 0.81 10.0 0.86 44.0 8.0 102
76.00 CVS1416T76 0.98 -0.02 1.00 2.0 1.03 4.0 12.0 170
76.00 CVS1422T76 0.50 -0.68 1.14 36.0 1.18 24.0 19.0 19
76.00 CVS1429T76 0.85 0.00 1.22 18.0 1.28 54.0 6.0 26
77.00 CVS1401T77 0.29 -0.07 0.25 816.0 0.72 716.0 115.0 102
77.00 CVS1408T77 1.24 -0.13 1.25 20.0 1.32 31.0 8.0 296
77.00 CVS1422T77 1.00 -0.65 1.60 16.0 1.65 41.0 4.0 30
77.00 CVS1429T77 1.56 -0.13 1.72 29.0 1.78 61.0 8.0 7
77.50 CVS1416T77.5 1.66 0.14 1.74 19.0 1.79 93.0 46.0 1,204
78.00 CVS1401T78 1.40 0.30 1.23 699.0 1.73 723.0 6.0 807
78.00 CVS1408T78 1.74 -0.26 1.81 195.0 1.98 112.0 17.0 7
78.00 CVS1422T78 2.51 0.25 2.20 16.0 2.26 37.0 1.0 4
78.00 CVS1429T78 2.17 -0.22 2.31 20.0 2.37 132.0 5.0 27
79.00 CVS1401T79 2.36 0.68 2.15 809.0 2.74 744.0 22.0 129
79.00 CVS1408T79 1.83 -0.78 2.61 133.0 2.77 154.0 4.0 41
79.00 CVS1416T79 2.72 0.15 2.78 42.0 2.88 185.0 5.0 176
79.00 CVS1422T79 2.11 -0.84 2.81 39.0 2.99 159.0 80.0 80
79.00 CVS1429T79 2.20 -0.77 2.87 395.0 3.05 285.0 26.0 26
80.00 CVS1401T80 2.09 -0.34 2.66 705.0 3.80 641.0 1.0 22
80.00 CVS1408T80 2.06 -1.14 3.25 614.0 3.70 101.0 40.0 40
80.00 CVS1416T80 3.60 0.00 3.30 1077.0 3.90 721.0 33.0 415
80.00 CVS1422T80 2.34 -1.41 3.60 581.0 3.80 96.0 8.0 17
80.00 CVS1429T80 2.84 0.00 3.65 613.0 3.85 37.0 8.0 27
81.00 CVS1401T81 3.40 0.00 3.60 202.0 4.85 10.0 0.0 0
81.00 CVS1408T81 3.95 0.00 3.90 655.0 5.00 557.0 0.0 0
81.00 CVS1416T81 2.50 -1.60 4.15 1328.0 4.80 706.0 482.0 173
81.00 CVS1422T81 4.00 0.00 4.10 305.0 4.85 305.0 0.0 0
81.00 CVS1429T81 4.20 -0.10 4.10 603.0 4.90 604.0 26.0 0
82.00 CVS1401T82 4.40 0.00 4.60 124.0 5.80 112.0 0.0 0
82.00 CVS1408T82 4.85 0.00 4.85 430.0 5.85 588.0 0.0 0
82.00 CVS1422T82 4.90 0.00 5.00 509.0 5.80 449.0 0.0 0
82.00 CVS1429T82 3.70 -0.85 4.90 391.0 6.10 553.0 2.0 9
82.50 CVS1416T82.5 7.00 1.30 5.55 836.0 6.30 593.0 43.0 53
83.00 CVS1401T83 5.35 0.00 5.60 123.0 6.80 112.0 0.0 0
83.00 CVS1408T83 6.15 0.00 5.80 443.0 7.00 437.0 0.0 0
83.00 CVS1422T83 4.10 -1.75 5.95 557.0 6.80 487.0 12.0 26
83.00 CVS1429T83 5.50 0.00 5.80 369.0 7.05 363.0 0.0 0
84.00 CVS1401T84 6.40 0.00 6.60 123.0 7.80 112.0 0.0 0
84.00 CVS1408T84 6.80 0.00 6.80 115.0 8.00 99.0 0.0 0
84.00 CVS1416T84 6.95 0.00 7.05 564.0 7.80 590.0 0.0 0
84.00 CVS1422T84 6.80 0.00 6.95 452.0 7.80 435.0 0.0 0
84.00 CVS1429T84 6.45 0.00 6.65 372.0 8.05 231.0 0.0 0
85.00 CVS1401T85 7.35 0.00 7.60 39.0 8.80 112.0 0.0 0
85.00 CVS1408T85 8.10 0.00 7.80 109.0 9.00 112.0 0.0 0
85.00 CVS1416T85 7.95 0.00 8.05 149.0 8.80 227.0 0.0 0
85.00 CVS1422T85 7.80 0.00 7.95 481.0 8.80 410.0 0.0 0
85.00 CVS1429T85 7.45 0.00 7.60 344.0 9.00 310.0 0.0 0
86.00 CVS1401T86 8.35 0.00 8.60 27.0 9.80 16.0 0.0 0
86.00 CVS1408T86 8.80 0.00 8.80 109.0 10.00 178.0 0.0 0
86.00 CVS1416T86 9.15 0.00 9.05 226.0 9.80 211.0 0.0 0
86.00 CVS1422T86 8.80 0.00 8.90 97.0 9.80 70.0 0.0 0
86.00 CVS1429T86 8.80 0.00 8.50 161.0 10.05 122.0 0.0 0
87.00 CVS1401T87 9.55 0.00 9.60 27.0 11.00 27.0 0.0 0
87.00 CVS1408T87 9.80 0.00 9.80 116.0 11.00 44.0 0.0 0
87.00 CVS1422T87 9.90 0.00 9.90 106.0 10.95 106.0 0.0 0
87.00 CVS1429T87 9.55 0.00 9.50 106.0 11.40 109.0 0.0 0
87.50 CVS1416T87.5 10.45 0.00 10.50 197.0 11.30 44.0 0.0 0
88.00 CVS1401T88 10.55 0.00 10.60 27.0 12.00 27.0 0.0 0
88.00 CVS1408T88 10.80 0.00 10.80 109.0 12.00 48.0 0.0 0
88.00 CVS1422T88 10.90 0.00 10.90 109.0 11.95 105.0 0.0 0
88.00 CVS1429T88 10.65 0.00 10.50 110.0 12.40 114.0 0.0 0
89.00 CVS1401T89 11.55 0.00 10.90 112.0 14.05 112.0 0.0 0
89.00 CVS1408T89 11.80 0.00 10.70 192.0 14.05 189.0 0.0 0
89.00 CVS1416T89 11.95 0.00 10.65 231.0 12.65 56.0 0.0 0
89.00 CVS1422T89 11.80 0.00 10.40 387.0 14.25 214.0 0.0 0
89.00 CVS1429T89 11.65 0.00 10.95 66.0 14.00 34.0 0.0 0
90.00 CVS1401T90 13.50 0.95 11.90 227.0 15.25 94.0 15.0 4
90.00 CVS1408T90 12.30 0.00 11.90 46.0 15.00 28.0 0.0 0
90.00 CVS1416T90 11.15 0.00 11.50 237.0 15.25 116.0 0.0 0
90.00 CVS1422T90 12.30 0.00 11.90 174.0 15.20 41.0 0.0 0
90.00 CVS1429T90 11.80 0.00 11.95 60.0 14.90 26.0 0.0 0
91.00 CVS1401T91 13.55 0.00 12.35 172.0 16.25 172.0 0.0 0
91.00 CVS1408T91 13.30 0.00 12.35 52.0 16.45 46.0 0.0 0
91.00 CVS1416T91 13.55 0.00 12.35 231.0 14.65 56.0 0.0 0
91.00 CVS1422T91 13.30 0.00 12.90 74.0 15.90 31.0 0.0 0
91.00 CVS1429T91 13.05 0.00 12.35 190.0 16.20 178.0 0.0 0
92.00 CVS1401T92 14.55 0.00 13.35 112.0 17.40 112.0 0.0 0
92.00 CVS1408T92 14.30 0.00 13.90 18.0 16.85 18.0 0.0 0
92.00 CVS1422T92 14.30 0.00 13.40 49.0 17.25 37.0 0.0 0
92.00 CVS1429T92 14.05 0.00 13.95 115.0 17.00 178.0 0.0 0
93.00 CVS1401T93 15.55 0.00 14.35 112.0 18.45 112.0 0.0 0
93.00 CVS1408T93 15.30 0.00 14.35 47.0 18.45 47.0 0.0 0
93.00 CVS1422T93 15.30 0.00 14.40 49.0 18.25 37.0 0.0 0
93.00 CVS1429T93 15.55 0.00 14.40 353.0 18.35 63.0 0.0 0
94.00 CVS1401T94 15.80 0.00 15.90 112.0 19.05 112.0 0.0 0
94.00 CVS1408T94 16.30 0.00 15.90 46.0 18.95 28.0 0.0 0
94.00 CVS1416T94 16.55 0.00 15.65 150.0 18.95 112.0 0.0 0
94.00 CVS1422T94 16.55 0.00 15.90 126.0 18.90 38.0 0.0 0
95.00 CVS1401T95 17.30 0.00 16.90 112.0 20.05 112.0 0.0 0
95.00 CVS1408T95 0.00 0.00 16.90 46.0 20.00 28.0 0.0 0
100.00 CVS1401T100 22.55 0.00 21.60 112.0 23.80 112.0 0.0 0
100.00 CVS1408T100 0.00 0.00 21.90 36.0 24.95 29.0 0.0 0
105.00 CVS1401T105 26.15 0.00 26.90 112.0 29.90 112.0 0.0 0
105.00 CVS1408T105 0.00 0.00 26.35 52.0 30.45 46.0 0.0 0
110.00 CVS1401T110 32.55 0.00 31.35 112.0 35.45 112.0 0.0 0
110.00 CVS1408T110 0.00 0.00 31.35 52.0 35.45 46.0 0.0 0
115.00 CVS1401T115 37.55 0.00 36.90 112.0 40.05 112.0 0.0 0
115.00 CVS1408T115 0.00 0.00 36.90 204.0 39.95 48.0 0.0 0
Trading Center