$88.45 0.00 (0.00%) Covidien PLC - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 88.45
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 88.45
Open: 88.01
Bid: 84.50
Ask: 90.89
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COV1422K65 21.40 0.00 21.40 168.0 25.80 166.0 0.0 0
70.00 COV1422K70 17.30 0.00 17.30 166.0 20.80 168.0 0.0 0
75.00 COV1422K75 12.90 0.00 12.90 622.0 15.40 611.0 0.0 0
80.00 COV1422K80 9.85 0.00 9.80 45.0 10.90 458.0 16.0 606
82.50 COV1422K82.5 8.50 0.00 7.90 123.0 8.90 439.0 18.0 619
85.00 COV1422K85 6.50 0.60 5.90 294.0 7.00 569.0 10.0 290
87.50 COV1422K87.5 5.20 0.80 4.40 1.0 4.90 22.0 21.0 91
90.00 COV1422K90 2.80 0.00 2.75 199.0 3.30 300.0 6.0 4,411
92.50 COV1422K92.5 1.65 0.00 1.55 7.0 1.85 10.0 33.0 502
95.00 COV1422K95 0.66 0.11 0.55 284.0 1.00 1.0 10.0 5,755
97.50 COV1422K97.5 0.34 0.09 0.25 120.0 0.60 251.0 1.0 628
100.00 COV1422K100 0.09 -0.26 0.05 33.0 0.35 139.0 40.0 579
105.00 COV1422K105 0.10 0.00 0.05 71.0 0.10 58.0 18.0 178
110.00 COV1422K110 0.05 -0.20 0.05 10.0 0.25 115.0 4.0 30
115.00 COV1422K115 1.70 0.00 0.00 0.0 1.70 254.0 0.0 0
120.00 COV1422K120 0.60 0.00 0.00 0.0 0.60 176.0 0.0 0

Put Options: COV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COV1422W65 0.20 0.00 0.05 21.0 0.35 10.0 122.0 296
70.00 COV1422W70 0.45 0.00 0.40 64.0 0.55 50.0 1283.0 3,853
75.00 COV1422W75 1.00 0.00 0.90 1.0 1.15 15.0 686.0 2,759
80.00 COV1422W80 2.00 0.00 1.70 1.0 2.20 20.0 812.0 5,129
82.50 COV1422W82.5 2.55 0.00 2.20 14.0 2.60 66.0 395.0 654
85.00 COV1422W85 3.10 0.00 3.10 23.0 3.40 11.0 27.0 2,793
87.50 COV1422W87.5 3.90 0.70 3.20 312.0 3.80 10.0 107.0 1,527
90.00 COV1422W90 4.30 0.00 4.10 315.0 4.90 173.0 18.0 958
92.50 COV1422W92.5 8.41 3.31 5.10 324.0 6.20 360.0 2.0 12
95.00 COV1422W95 6.04 -0.66 6.70 559.0 7.80 98.0 10.0 18
97.50 COV1422W97.5 8.20 0.00 8.20 331.0 10.30 242.0 0.0 0
100.00 COV1422W100 10.00 0.00 10.00 545.0 12.80 430.0 0.0 0
105.00 COV1422W105 14.30 0.00 14.30 472.0 17.40 238.0 0.0 0
110.00 COV1422W110 19.30 0.00 19.30 97.0 23.10 84.0 0.0 0
115.00 COV1422W115 24.30 0.00 24.30 92.0 28.80 58.0 0.0 0
120.00 COV1422W120 30.00 0.00 30.00 495.0 32.60 364.0 0.0 0