$88.11 -2.29 (-2.53%) Covidien PLC - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 88.11
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -2.29 (-2.53%)
Prev Close: 90.40
Open: 87.63
Bid: 87.23
Ask: 89.03
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COV1418J50 37.00 -1.10 36.20 33.0 40.70 31.0 1.0 1
55.00 COV1418J55 33.20 0.00 31.40 66.0 35.70 20.0 0.0 0
60.00 COV1418J60 28.20 0.00 26.40 44.0 30.70 31.0 0.0 0
62.50 COV1418J62.5 25.60 0.00 23.90 114.0 28.00 61.0 0.0 0
65.00 COV1418J65 25.89 2.89 21.80 44.0 25.60 17.0 60.0 57
67.50 COV1418J67.5 24.20 3.50 19.50 135.0 22.10 81.0 55.0 106
70.00 COV1418J70 21.40 3.30 17.00 99.0 19.70 49.0 19.0 56
72.50 COV1418J72.5 17.50 1.70 14.70 100.0 17.60 69.0 1.0 717
75.00 COV1418J75 16.75 3.45 12.50 79.0 14.60 89.0 1.0 941
77.50 COV1418J77.5 16.50 4.90 9.30 252.0 13.00 155.0 5.0 280
80.00 COV1418J80 9.10 0.10 8.60 127.0 9.90 104.0 32.0 707
82.50 COV1418J82.5 6.53 0.23 6.60 20.0 7.50 108.0 2.0 50
85.00 COV1418J85 4.95 -1.35 4.70 100.0 5.50 199.0 75.0 2,148
87.50 COV1418J87.5 3.50 -0.60 3.10 57.0 3.80 213.0 14.0 248
90.00 COV1418J90 2.10 -0.85 1.90 20.0 2.40 31.0 792.0 4,064
92.50 COV1418J92.5 0.90 -0.60 0.75 146.0 1.35 174.0 59.0 3,077
95.00 COV1418J95 0.30 -0.23 0.30 111.0 0.65 145.0 269.0 1,399
97.50 COV1418J97.5 0.15 -0.06 0.05 105.0 0.30 127.0 9.0 175
100.00 COV1418J100 0.10 0.02 0.05 22.0 0.15 63.0 305.0 4,505
105.00 COV1418J105 0.05 -0.05 0.05 74.0 0.85 1.0 48.0 165
110.00 COV1418J110 0.05 0.00 0.05 4.0 0.05 72.0 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 10.0 148.0 1,279
55.00 COV1418V55 0.10 0.05 0.05 1.0 0.10 21.0 10.0 992
60.00 COV1418V60 0.10 0.00 0.10 1.0 0.20 165.0 10.0 761
62.50 COV1418V62.5 0.10 -0.10 0.10 1.0 0.30 144.0 50.0 262
65.00 COV1418V65 0.10 0.05 0.05 11.0 0.25 131.0 3.0 216
67.50 COV1418V67.5 0.29 0.19 0.05 5.0 0.10 10.0 7.0 681
70.00 COV1418V70 0.40 0.21 0.05 10.0 0.45 157.0 5.0 378
72.50 COV1418V72.5 0.65 0.25 0.05 102.0 0.50 45.0 10.0 2,854
75.00 COV1418V75 0.50 0.08 0.35 21.0 0.70 160.0 177.0 4,661
77.50 COV1418V77.5 0.85 0.25 0.50 21.0 0.95 33.0 68.0 3,033
80.00 COV1418V80 1.05 0.40 0.80 58.0 1.25 22.0 284.0 17,707
82.50 COV1418V82.5 1.50 0.42 1.15 59.0 1.75 97.0 25.0 2,524
85.00 COV1418V85 2.20 1.35 1.80 22.0 3.00 12.0 45.0 3,714
87.50 COV1418V87.5 2.83 0.98 2.70 60.0 3.20 73.0 885.0 3,740
90.00 COV1418V90 4.15 1.50 3.80 60.0 4.40 64.0 118.0 1,930
92.50 COV1418V92.5 4.10 0.40 5.30 89.0 6.00 98.0 59.0 68
95.00 COV1418V95 7.20 1.90 7.00 43.0 7.80 39.0 10.0 10
97.50 COV1418V97.5 5.90 0.00 8.50 46.0 10.40 51.0 0.0 0
100.00 COV1418V100 7.90 0.00 11.00 64.0 13.00 57.0 0.0 0
105.00 COV1418V105 12.80 0.00 14.70 265.0 18.00 79.0 0.0 0
110.00 COV1418V110 17.80 0.00 20.90 148.0 23.10 67.0 0.0 0