$90.60 -0.25 (-0.28%) Covidien PLC - NYSE

Sep. 22, 2014 | 10:11 AM
Last Trade: 90.60
Trade Time: Sep 22 10:11 AM Eastern Daylight Time
Change: -0.25 (-0.28%)
Prev Close: 90.85
Open: 90.42
Bid: 90.59
Ask: 90.60
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COV1418J50 37.00 -2.00 38.40 20.0 42.00 1.0 1.0 1
55.00 COV1418J55 34.80 0.00 33.50 25.0 37.80 25.0 0.0 0
60.00 COV1418J60 29.60 0.00 28.50 25.0 32.80 12.0 0.0 0
62.50 COV1418J62.5 27.60 0.00 25.80 40.0 30.60 10.0 0.0 0
65.00 COV1418J65 25.89 0.59 23.50 461.0 26.70 214.0 60.0 57
67.50 COV1418J67.5 24.20 1.00 21.10 565.0 24.20 195.0 55.0 106
70.00 COV1418J70 21.40 0.50 18.60 492.0 21.60 177.0 19.0 56
72.50 COV1418J72.5 17.50 -1.00 16.20 658.0 19.20 157.0 1.0 717
75.00 COV1418J75 16.75 0.55 13.60 652.0 16.80 237.0 1.0 941
77.50 COV1418J77.5 16.50 2.60 12.90 252.0 14.50 378.0 5.0 280
80.00 COV1418J80 8.61 -3.09 10.60 490.0 12.20 382.0 4.0 707
82.50 COV1418J82.5 6.53 -2.87 7.00 668.0 9.70 211.0 2.0 50
85.00 COV1418J85 8.10 0.80 6.60 193.0 7.60 359.0 24.0 2,146
87.50 COV1418J87.5 5.66 0.00 4.50 266.0 5.40 157.0 7.0 248
90.00 COV1418J90 3.85 0.00 3.00 176.0 3.80 395.0 10.0 3,887
92.50 COV1418J92.5 1.90 -0.30 1.75 186.0 2.20 110.0 6.0 3,278
95.00 COV1418J95 1.25 0.00 0.35 10.0 1.30 176.0 3.0 1,411
97.50 COV1418J97.5 0.45 0.00 0.10 659.0 0.60 157.0 7.0 189
100.00 COV1418J100 0.17 0.00 0.05 10.0 0.30 158.0 2.0 4,325
105.00 COV1418J105 0.05 -0.05 0.05 59.0 0.10 31.0 5.0 165
110.00 COV1418J110 0.05 0.00 0.05 4.0 0.05 10.0 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 14.0 1.0 1,279
55.00 COV1418V55 0.05 0.00 0.05 1.0 0.05 4.0 10.0 982
60.00 COV1418V60 0.10 0.05 0.05 5.0 0.10 5.0 10.0 751
62.50 COV1418V62.5 0.10 -0.15 0.05 1.0 0.40 10.0 50.0 262
65.00 COV1418V65 0.10 0.05 0.05 10.0 0.50 411.0 3.0 216
67.50 COV1418V67.5 0.32 0.27 0.10 10.0 0.45 7.0 3.0 681
70.00 COV1418V70 0.20 0.00 0.05 423.0 0.35 5.0 4.0 368
72.50 COV1418V72.5 0.35 -0.08 0.15 406.0 0.60 271.0 18.0 2,756
75.00 COV1418V75 0.50 0.00 0.35 105.0 0.65 71.0 76.0 4,219
77.50 COV1418V77.5 0.70 0.01 0.55 7.0 0.80 9.0 3.0 2,960
80.00 COV1418V80 0.85 -0.07 0.80 140.0 0.90 7.0 106.0 17,559
82.50 COV1418V82.5 1.05 -0.13 0.75 605.0 1.70 28.0 10.0 2,516
85.00 COV1418V85 1.55 0.00 1.00 596.0 2.00 258.0 755.0 3,714
87.50 COV1418V87.5 2.13 0.18 2.00 231.0 2.80 405.0 12.0 2,906
90.00 COV1418V90 2.90 0.00 2.70 242.0 3.40 256.0 488.0 698
92.50 COV1418V92.5 4.10 0.30 3.80 233.0 4.60 275.0 59.0 68
95.00 COV1418V95 7.20 2.10 5.20 393.0 6.20 157.0 10.0 10
97.50 COV1418V97.5 6.90 0.00 7.10 376.0 8.10 179.0 0.0 0
100.00 COV1418V100 7.80 0.00 7.60 361.0 11.30 606.0 0.0 0
105.00 COV1418V105 11.90 0.00 12.60 40.0 16.80 21.0 0.0 0
110.00 COV1418V110 17.60 0.00 17.50 729.0 20.50 189.0 0.0 0