Covidien PLC $86.83

up +0.13


29/8/2014 04:00 PM  |  NYSE : COV  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 86.83
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.13 (0.15 %)
Prev Close: 86.70
Open: 87.05
Bid: 86.79
Ask: 86.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COV Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COV1420I70 15.00 0.00 14.90 743.0 19.00 500.0 0.0 0
75.00 COV1420I75 9.80 0.00 9.70 11.0 14.10 30.0 0.0 0
80.00 COV1420I80 8.64 3.44 5.70 835.0 8.00 606.0 10.0 41
82.50 COV1420I82.5 4.50 1.65 4.00 598.0 5.40 767.0 1.0 52
85.00 COV1420I85 2.70 0.00 2.40 40.0 2.90 114.0 10.0 921
87.50 COV1420I87.5 1.00 0.00 0.75 134.0 1.20 80.0 13.0 9,012
90.00 COV1420I90 0.25 0.00 0.05 250.0 0.30 119.0 26.0 4,007
92.50 COV1420I92.5 0.05 0.00 0.05 3.0 0.15 73.0 1.0 170
95.00 COV1420I95 0.05 -0.05 0.05 5.0 0.15 57.0 5.0 81
97.50 COV1420I97.5 0.15 0.05 0.05 1.0 0.15 68.0 10.0 14
100.00 COV1420I100 0.10 0.05 0.05 1.0 0.10 47.0 2.0 7
105.00 COV1420I105 0.05 0.00 0.05 4.0 0.10 47.0 0.0 0
110.00 COV1420I110 0.05 0.00 0.00 0.0 0.10 47.0 0.0 0

Put Options: COV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COV1420U70 0.25 0.15 0.10 11.0 0.10 36.0 100.0 656
75.00 COV1420U75 0.15 0.00 0.05 10.0 0.25 185.0 20.0 176
80.00 COV1420U80 0.30 0.05 0.15 169.0 0.50 260.0 95.0 5,770
82.50 COV1420U82.5 0.55 0.00 0.35 49.0 0.80 442.0 9.0 2,973
85.00 COV1420U85 1.00 0.00 0.85 10.0 1.15 440.0 100.0 2,037
87.50 COV1420U87.5 1.85 0.40 1.50 43.0 2.00 449.0 2.0 117
90.00 COV1420U90 2.60 -0.60 3.20 127.0 3.70 145.0 6.0 30
92.50 COV1420U92.5 7.10 3.60 3.50 839.0 7.90 626.0 10.0 10
95.00 COV1420U95 5.90 0.00 6.10 640.0 10.40 610.0 0.0 0
97.50 COV1420U97.5 8.30 0.00 8.50 11.0 13.00 46.0 0.0 0
100.00 COV1420U100 10.90 0.00 11.10 26.0 15.60 28.0 0.0 0
105.00 COV1420U105 15.90 0.00 16.10 26.0 20.60 10.0 0.0 0
110.00 COV1420U110 21.00 0.00 21.40 464.0 25.50 500.0 0.0 0
Trading Center