$87.19 -0.62 (-0.71%) Covidien PLC - NYSE

Sep. 30, 2014 | 12:40 PM
Last Trade: 87.19
Trade Time: Sep 30 12:40 PM Eastern Daylight Time
Change: -0.62 (-0.71%)
Prev Close: 87.81
Open: 87.72
Bid: 87.18
Ask: 87.19
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COV1418J50 38.00 0.00 35.20 20.0 39.80 31.0 1.0 1
55.00 COV1418J55 30.90 0.00 30.20 20.0 33.90 170.0 0.0 0
60.00 COV1418J60 26.10 0.00 25.20 20.0 28.90 170.0 0.0 0
62.50 COV1418J62.5 23.40 0.00 22.90 44.0 26.30 153.0 0.0 0
65.00 COV1418J65 25.89 3.39 21.90 115.0 23.80 177.0 60.0 57
67.50 COV1418J67.5 24.20 4.20 19.30 289.0 21.40 213.0 55.0 106
70.00 COV1418J70 19.46 1.96 17.00 116.0 18.80 157.0 1.0 55
72.50 COV1418J72.5 17.50 2.80 14.50 105.0 16.30 179.0 1.0 717
75.00 COV1418J75 16.75 4.15 12.10 80.0 13.70 190.0 1.0 941
77.50 COV1418J77.5 11.00 0.00 9.70 368.0 11.30 335.0 3.0 280
80.00 COV1418J80 8.90 0.80 7.10 570.0 8.80 340.0 2.0 707
82.50 COV1418J82.5 6.40 0.50 5.60 111.0 6.20 288.0 2.0 50
85.00 COV1418J85 4.50 0.00 3.60 125.0 4.20 294.0 15.0 2,335
87.50 COV1418J87.5 2.55 -0.60 2.10 77.0 2.65 211.0 5.0 389
90.00 COV1418J90 1.45 0.00 1.10 11.0 1.30 5.0 213.0 4,694
92.50 COV1418J92.5 0.60 -0.22 0.40 67.0 0.70 232.0 6.0 3,233
95.00 COV1418J95 0.27 -0.03 0.05 229.0 0.25 179.0 1.0 1,818
97.50 COV1418J97.5 0.11 0.01 0.05 204.0 0.10 58.0 5.0 184
100.00 COV1418J100 0.04 0.00 0.05 105.0 0.05 20.0 129.0 4,939
105.00 COV1418J105 0.05 0.00 0.05 74.0 0.05 21.0 48.0 213
110.00 COV1418J110 0.05 0.00 0.05 4.0 0.05 21.0 4.0 374

Put Options: COV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COV1418V50 0.05 0.00 0.05 1.0 0.05 20.0 148.0 1,169
55.00 COV1418V55 0.10 0.00 0.05 1.0 0.05 19.0 10.0 1,002
60.00 COV1418V60 0.10 0.00 0.10 1.0 0.05 10.0 10.0 761
62.50 COV1418V62.5 0.05 0.00 0.05 1.0 0.10 50.0 1.0 262
65.00 COV1418V65 0.10 0.00 0.10 1.0 0.10 15.0 1.0 216
67.50 COV1418V67.5 0.07 0.00 0.05 5.0 0.15 69.0 19.0 711
70.00 COV1418V70 0.18 0.06 0.05 1.0 0.20 73.0 20.0 393
72.50 COV1418V72.5 0.25 0.06 0.15 45.0 0.30 30.0 5.0 2,864
75.00 COV1418V75 0.43 0.03 0.25 46.0 0.45 15.0 20.0 4,536
77.50 COV1418V77.5 0.64 0.12 0.45 24.0 0.65 88.0 1.0 3,116
80.00 COV1418V80 0.80 0.05 0.70 92.0 0.90 21.0 5.0 17,817
82.50 COV1418V82.5 1.22 -0.02 1.15 27.0 1.20 100.0 1017.0 4,141
85.00 COV1418V85 1.40 -0.20 1.60 268.0 2.10 188.0 42.0 3,759
87.50 COV1418V87.5 2.89 0.26 2.65 210.0 3.00 28.0 32.0 5,207
90.00 COV1418V90 3.90 0.10 3.90 231.0 4.40 25.0 2.0 2,036
92.50 COV1418V92.5 4.10 -1.30 5.60 205.0 6.20 40.0 59.0 68
95.00 COV1418V95 7.20 -0.30 7.10 511.0 8.60 50.0 10.0 10
97.50 COV1418V97.5 7.70 0.00 8.40 341.0 12.40 186.0 0.0 0
100.00 COV1418V100 10.20 0.00 10.90 334.0 14.80 175.0 0.0 0
105.00 COV1418V105 16.10 0.00 15.90 410.0 19.80 158.0 0.0 0
110.00 COV1418V110 20.70 0.00 21.40 510.0 23.70 72.0 0.0 0