Covidien PLC $87.16

up +0.33


2/9/2014 04:00 PM  |  NYSE : COV  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 87.16
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.33 (0.38 %)
Prev Close: 86.83
Open: 86.81
Bid: 87.15
Ask: 87.16
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 24%
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COV1420I70 14.90 0.00 14.70 321.0 18.70 500.0 0.0 0
75.00 COV1420I75 9.70 0.00 9.70 29.0 13.80 74.0 0.0 0
80.00 COV1420I80 7.40 1.70 4.90 500.0 9.00 642.0 4.0 41
82.50 COV1420I82.5 4.50 0.00 3.30 1070.0 5.20 518.0 1.0 51
85.00 COV1420I85 2.70 0.25 2.55 67.0 2.90 49.0 10.0 921
87.50 COV1420I87.5 1.00 0.25 0.85 188.0 1.20 341.0 810.0 9,012
90.00 COV1420I90 0.25 0.20 0.10 87.0 0.30 122.0 26.0 4,007
92.50 COV1420I92.5 0.06 0.01 0.05 3.0 0.10 11.0 1.0 170
95.00 COV1420I95 0.05 0.00 0.05 5.0 0.10 11.0 5.0 81
97.50 COV1420I97.5 0.15 0.00 0.05 1.0 0.10 11.0 10.0 14
100.00 COV1420I100 0.10 0.00 0.05 1.0 0.10 11.0 2.0 7
105.00 COV1420I105 0.10 0.00 0.05 4.0 0.10 11.0 0.0 0
110.00 COV1420I110 0.10 0.00 0.00 0.0 0.10 11.0 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 21.0 100.0 656
75.00 COV1420U75 0.15 0.10 0.05 104.0 0.20 43.0 20.0 176
80.00 COV1420U80 0.10 -0.20 0.10 54.0 0.30 33.0 130.0 5,772
82.50 COV1420U82.5 0.41 0.06 0.25 2.0 0.50 36.0 1.0 2,973
85.00 COV1420U85 0.85 -0.15 0.35 35.0 0.90 345.0 29.0 2,137
87.50 COV1420U87.5 1.75 -0.10 1.35 32.0 1.80 227.0 17.0 119
90.00 COV1420U90 2.60 -0.60 3.00 19.0 3.40 249.0 6.0 30
92.50 COV1420U92.5 7.10 3.60 3.90 495.0 6.00 559.0 10.0 10
95.00 COV1420U95 6.10 0.00 6.40 38.0 10.00 41.0 0.0 0
97.50 COV1420U97.5 8.50 0.00 8.80 18.0 12.80 73.0 0.0 0
100.00 COV1420U100 11.10 0.00 11.10 40.0 15.40 98.0 0.0 0
105.00 COV1420U105 16.10 0.00 16.40 25.0 18.60 8.0 0.0 0
110.00 COV1420U110 21.40 0.00 21.40 451.0 23.50 16.0 0.0 0
Trading Center