$100.54 +1.22 (1.23%) Covidien PLC - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 100.54
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.22 (1.23%)
Prev Close: 99.32
Open: 99.66
Bid: 98.31
Ask: 101.04
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COV1420L50 47.20 0.00 48.40 10.0 52.80 1.0 0.0 0
55.00 COV1420L55 42.20 0.00 43.40 10.0 47.80 1.0 0.0 0
60.00 COV1420L60 37.20 0.00 38.40 10.0 42.80 1.0 0.0 0
65.00 COV1420L65 32.30 0.00 33.30 20.0 37.90 11.0 0.0 0
70.00 COV1420L70 27.30 0.00 28.40 10.0 32.90 11.0 0.0 0
75.00 COV1420L75 22.50 0.00 23.30 168.0 27.60 94.0 0.0 0
77.50 COV1420L77.5 20.10 0.00 20.80 282.0 25.40 167.0 0.0 0
80.00 COV1420L80 8.70 -9.90 18.30 214.0 22.20 22.0 3.0 17
82.50 COV1420L82.5 16.00 0.60 16.10 264.0 19.70 149.0 1.0 1
85.00 COV1420L85 9.86 -4.04 14.10 66.0 17.40 32.0 1.0 35
87.50 COV1420L87.5 11.91 0.21 11.90 239.0 14.90 179.0 1.0 907
90.00 COV1420L90 9.98 0.08 10.10 306.0 12.20 190.0 40.0 1,253
92.50 COV1420L92.5 8.45 0.35 7.90 384.0 9.50 56.0 1.0 2,229
95.00 COV1420L95 7.00 0.80 6.40 67.0 7.50 193.0 1.0 2,831
97.50 COV1420L97.5 4.34 0.24 4.10 369.0 5.50 252.0 1.0 658
100.00 COV1420L100 2.63 0.03 2.50 395.0 3.60 188.0 148.0 1,721
105.00 COV1420L105 0.43 -0.02 0.35 22.0 3.00 22.0 1.0 733
110.00 COV1420L110 0.05 -0.15 0.05 38.0 1.35 241.0 10.0 241
115.00 COV1420L115 0.05 0.00 0.20 10.0 2.05 246.0 0.0 0

Put Options: COV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COV1420X50 0.05 0.00 0.10 1.0 0.05 21.0 18.0 18
55.00 COV1420X55 0.05 0.00 0.10 1.0 0.05 21.0 0.0 0
60.00 COV1420X60 0.13 0.08 0.10 1.0 0.05 21.0 10.0 548
65.00 COV1420X65 0.05 -0.05 0.05 5.0 0.60 216.0 18.0 176
70.00 COV1420X70 0.05 -0.10 0.05 5.0 0.40 208.0 32.0 2,023
75.00 COV1420X75 0.05 0.00 0.05 10.0 0.20 11.0 61.0 8,686
77.50 COV1420X77.5 0.15 -0.05 0.10 10.0 0.55 5.0 2.0 197
80.00 COV1420X80 0.25 0.00 0.15 19.0 0.30 4.0 323.0 3,010
82.50 COV1420X82.5 0.30 0.10 0.05 5.0 0.30 10.0 31.0 1,743
85.00 COV1420X85 0.40 -0.30 0.30 10.0 0.50 1.0 146.0 4,967
87.50 COV1420X87.5 0.50 -0.15 0.30 112.0 0.85 232.0 106.0 1,528
90.00 COV1420X90 1.13 0.03 0.30 205.0 1.10 24.0 1.0 2,511
92.50 COV1420X92.5 1.00 -0.17 0.55 203.0 1.65 282.0 54.0 3,417
95.00 COV1420X95 2.15 0.00 0.65 563.0 1.90 310.0 1.0 1,083
97.50 COV1420X97.5 1.25 -0.95 0.85 514.0 2.30 221.0 56.0 973
100.00 COV1420X100 1.40 -1.82 1.75 330.0 2.75 21.0 113.0 39
105.00 COV1420X105 5.00 -0.60 3.70 91.0 5.90 35.0 10.0 48
110.00 COV1420X110 8.60 0.00 7.50 158.0 10.80 67.0 0.0 0
115.00 COV1420X115 14.10 0.00 13.30 99.0 15.70 71.0 0.0 0