$90.89 +0.60 (0.67%) CVS Health Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 90.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.60 (0.67%)
Prev Close: 90.29
Open: 90.65
Bid: 90.88
Ask: 90.90
Options:

Call Options: CVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CVS1428K55 33.70 0.00 34.90 46.0 36.45 20.0 0.0 0
60.00 CVS1428K60 28.45 0.00 28.65 1.0 31.75 26.0 0.0 0
65.00 CVS1428K65 23.55 0.00 23.25 11.0 27.10 112.0 0.0 0
70.00 CVS1428K70 20.97 2.42 18.70 37.0 21.70 26.0 2.0 6
71.00 CVS1428K71 17.25 0.00 17.65 1.0 21.10 112.0 0.0 0
71.50 CVS1428K71.5 7.90 -9.25 16.80 1.0 20.60 112.0 35.0 35
72.00 CVS1428K72 7.30 -9.00 16.65 10.0 18.95 60.0 10.0 10
72.50 CVS1428K72.5 15.85 0.00 16.40 10.0 19.60 20.0 0.0 0
73.00 CVS1428K73 15.70 0.00 15.65 10.0 19.10 20.0 0.0 0
73.50 CVS1428K73.5 6.05 -9.00 15.15 10.0 18.60 51.0 2.0 2
74.00 CVS1428K74 14.35 0.00 14.25 10.0 18.10 112.0 0.0 0
74.50 CVS1428K74.5 13.70 0.00 13.75 10.0 17.60 112.0 0.0 0
75.00 CVS1428K75 6.55 -7.10 13.30 1.0 17.10 112.0 10.0 21
76.00 CVS1428K76 12.55 0.00 12.45 11.0 15.20 38.0 0.0 0
77.00 CVS1428K77 13.00 0.05 11.65 142.0 15.20 142.0 1.0 7
78.00 CVS1428K78 3.95 -8.00 12.10 31.0 13.05 69.0 3.0 5
79.00 CVS1428K79 3.40 -7.55 11.15 133.0 12.00 59.0 78.0 78
80.00 CVS1428K80 10.55 0.00 10.10 61.0 11.00 31.0 1.0 12
81.00 CVS1428K81 2.19 -6.91 9.05 37.0 9.90 10.0 10.0 18
82.00 CVS1428K82 8.06 -0.04 8.10 531.0 8.95 10.0 20.0 152
83.00 CVS1428K83 6.45 -0.65 7.15 548.0 7.95 16.0 20.0 109
84.00 CVS1428K84 5.25 -0.85 6.15 127.0 7.00 108.0 1.0 18
85.00 CVS1428K85 2.28 -2.82 5.15 308.0 6.00 105.0 60.0 60
86.00 CVS1428K86 4.00 -0.10 4.20 488.0 5.00 177.0 3.0 202
87.00 CVS1428K87 3.05 -0.05 3.20 383.0 4.00 175.0 9.0 128
88.00 CVS1428K88 2.35 -0.06 2.45 462.0 2.98 75.0 1.0 538
89.00 CVS1428K89 1.36 -0.04 1.27 580.0 1.90 26.0 5.0 209
90.00 CVS1428K90 0.76 0.28 0.82 147.0 0.99 59.0 19.0 57
91.00 CVS1428K91 0.11 0.01 0.04 593.0 0.17 49.0 3.0 84
92.00 CVS1428K92 0.10 0.09 0.01 68.0 0.06 376.0 10.0 165
93.00 CVS1428K93 0.13 0.00 0.01 2.0 0.14 432.0 0.0 0
94.00 CVS1428K94 0.05 -0.08 0.01 10.0 0.14 454.0 10.0 10
95.00 CVS1428K95 0.12 0.00 0.01 10.0 0.14 256.0 0.0 0
96.00 CVS1428K96 0.12 0.00 0.01 1.0 0.14 267.0 0.0 0
97.00 CVS1428K97 0.12 0.00 0.01 10.0 0.14 256.0 0.0 0
98.00 CVS1428K98 0.11 0.00 0.01 20.0 0.14 256.0 0.0 0
99.00 CVS1428K99 0.12 0.00 0.00 0.0 0.14 222.0 0.0 0
100.00 CVS1428K100 0.12 0.00 0.00 0.0 0.14 228.0 0.0 0
101.00 CVS1428K101 0.11 0.00 0.00 0.0 0.14 236.0 0.0 0
102.00 CVS1428K102 0.11 0.00 0.00 0.0 0.14 172.0 0.0 0
103.00 CVS1428K103 0.11 0.00 0.00 0.0 0.14 172.0 0.0 0
104.00 CVS1428K104 0.11 0.00 0.00 0.0 0.14 182.0 0.0 0
105.00 CVS1428K105 0.11 0.00 0.00 0.0 0.14 236.0 0.0 0
110.00 CVS1428K110 0.11 0.00 0.00 0.0 0.14 193.0 0.0 0
115.00 CVS1428K115 0.11 0.00 0.00 0.0 0.14 192.0 0.0 0
120.00 CVS1428K120 0.11 0.00 0.00 0.0 0.14 138.0 0.0 0
125.00 CVS1428K125 0.11 0.00 0.00 0.0 0.14 211.0 0.0 0

Put Options: CVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CVS1428W55 0.11 0.00 0.00 0.0 0.14 207.0 0.0 0
60.00 CVS1428W60 0.11 0.00 0.00 0.0 0.14 125.0 0.0 0
65.00 CVS1428W65 0.12 0.00 0.01 10.0 0.14 224.0 0.0 0
70.00 CVS1428W70 0.44 0.32 0.01 10.0 0.14 269.0 13.0 13
71.00 CVS1428W71 0.57 0.46 0.01 10.0 0.14 226.0 2.0 12
71.50 CVS1428W71.5 0.50 0.39 0.01 10.0 0.14 258.0 10.0 10
72.00 CVS1428W72 0.66 0.55 0.01 10.0 0.14 310.0 2.0 2
72.50 CVS1428W72.5 0.73 0.61 0.01 10.0 0.14 541.0 11.0 31
73.00 CVS1428W73 0.88 0.77 0.01 10.0 0.14 301.0 1.0 2
73.50 CVS1428W73.5 0.11 0.00 0.01 10.0 0.14 218.0 0.0 0
74.00 CVS1428W74 0.11 0.00 0.01 1.0 0.14 218.0 0.0 0
74.50 CVS1428W74.5 0.11 0.00 0.01 10.0 0.14 208.0 0.0 0
75.00 CVS1428W75 1.26 1.15 0.01 10.0 0.14 282.0 2.0 2
76.00 CVS1428W76 0.06 -0.06 0.01 1.0 0.14 552.0 1.0 140
77.00 CVS1428W77 0.11 -0.01 0.01 1.0 0.14 264.0 1.0 19
78.00 CVS1428W78 0.88 0.77 0.01 10.0 0.14 355.0 1.0 1
79.00 CVS1428W79 2.32 2.20 0.01 1.0 0.14 438.0 25.0 25
80.00 CVS1428W80 0.01 0.00 0.01 13.0 0.14 222.0 13.0 22
81.00 CVS1428W81 0.45 0.33 0.01 10.0 0.14 281.0 1.0 12
82.00 CVS1428W82 0.30 0.18 0.01 10.0 0.14 453.0 30.0 29
83.00 CVS1428W83 0.15 0.04 0.01 10.0 0.14 295.0 1.0 16
84.00 CVS1428W84 0.06 -0.06 0.01 10.0 0.14 786.0 4.0 108
85.00 CVS1428W85 0.10 -0.01 0.01 21.0 0.14 647.0 12.0 117
86.00 CVS1428W86 0.43 0.31 0.02 138.0 0.14 630.0 2.0 120
87.00 CVS1428W87 0.13 0.01 0.01 1.0 0.14 584.0 10.0 53
88.00 CVS1428W88 0.05 0.04 0.01 61.0 0.14 909.0 2.0 128
89.00 CVS1428W89 0.08 0.06 0.01 22.0 0.10 352.0 10.0 99
90.00 CVS1428W90 0.14 -0.07 0.02 70.0 0.07 56.0 5.0 304
91.00 CVS1428W91 0.80 0.08 0.26 18.0 0.87 1339.0 5.0 48
92.00 CVS1428W92 1.66 0.00 1.13 40.0 1.83 555.0 16.0 16
93.00 CVS1428W93 2.20 0.00 2.08 51.0 2.88 586.0 0.0 0
94.00 CVS1428W94 3.20 0.00 3.10 31.0 3.90 417.0 0.0 0
95.00 CVS1428W95 4.15 0.00 4.05 36.0 4.90 403.0 0.0 0
96.00 CVS1428W96 5.15 0.00 5.05 36.0 5.95 55.0 0.0 0
97.00 CVS1428W97 6.15 0.00 5.90 21.0 6.95 48.0 0.0 0
98.00 CVS1428W98 7.15 0.00 7.05 10.0 7.90 37.0 0.0 0
99.00 CVS1428W99 8.10 0.00 7.70 11.0 8.90 625.0 0.0 0
100.00 CVS1428W100 9.10 0.00 8.60 11.0 9.90 625.0 0.0 0
101.00 CVS1428W101 8.25 0.00 8.60 11.0 10.95 31.0 0.0 0
102.00 CVS1428W102 11.10 0.00 9.60 11.0 11.95 31.0 0.0 0
103.00 CVS1428W103 12.10 0.00 10.75 21.0 12.95 31.0 0.0 0
104.00 CVS1428W104 13.10 0.00 11.75 21.0 13.95 31.0 0.0 0
105.00 CVS1428W105 12.80 0.00 12.90 112.0 16.35 112.0 0.0 0
110.00 CVS1428W110 17.60 0.00 17.90 112.0 21.35 112.0 0.0 0
115.00 CVS1428W115 22.90 0.00 22.90 112.0 26.15 16.0 0.0 0
120.00 CVS1428W120 27.60 0.00 27.90 112.0 31.15 16.0 0.0 0
125.00 CVS1428W125 33.00 0.00 33.70 46.0 35.20 30.0 0.0 0