$85.44 0.00 (0.00%) Covidien PLC - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 85.44
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 85.44
Open: 83.49
Bid: 82.70
Ask: 85.68
Options:

Call Options: COV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COV1422K65 18.00 0.00 18.00 419.0 21.10 121.0 0.0 0
70.00 COV1422K70 13.50 0.00 13.50 110.0 16.00 1.0 0.0 0
75.00 COV1422K75 9.80 0.00 9.80 52.0 12.00 7.0 0.0 0
80.00 COV1422K80 9.30 2.50 6.80 172.0 8.00 13.0 7.0 18
82.50 COV1422K82.5 5.71 0.00 4.60 529.0 6.50 22.0 10.0 38
85.00 COV1422K85 4.25 0.00 3.80 87.0 4.90 8.0 168.0 314
87.50 COV1422K87.5 2.05 0.00 2.05 320.0 3.50 73.0 29.0 87
90.00 COV1422K90 1.75 0.00 1.50 11.0 2.35 64.0 1239.0 4,282
92.50 COV1422K92.5 1.05 0.00 0.75 21.0 1.40 1.0 37.0 418
95.00 COV1422K95 0.45 0.00 0.40 23.0 0.80 40.0 64.0 4,353
97.50 COV1422K97.5 0.30 0.00 0.05 6.0 0.45 40.0 550.0 577
100.00 COV1422K100 0.20 0.00 0.20 322.0 0.25 17.0 558.0 537
105.00 COV1422K105 0.05 0.00 0.05 71.0 0.10 31.0 159.0 160
110.00 COV1422K110 0.05 0.00 0.05 10.0 0.05 50.0 4.0 30
115.00 COV1422K115 0.20 0.00 0.00 0.0 0.20 72.0 0.0 0
120.00 COV1422K120 0.25 0.00 0.00 0.0 0.25 94.0 0.0 0

Put Options: COV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 COV1422W65 0.15 0.00 0.10 11.0 0.30 11.0 49.0 201
70.00 COV1422W70 0.35 0.00 0.35 280.0 0.50 1.0 1756.0 1,956
75.00 COV1422W75 1.35 0.00 1.00 15.0 1.30 5.0 180.0 2,392
80.00 COV1422W80 2.50 0.00 1.95 93.0 2.90 21.0 1585.0 2,389
82.50 COV1422W82.5 3.70 0.00 2.60 99.0 3.90 21.0 163.0 262
85.00 COV1422W85 5.00 0.00 3.50 153.0 4.50 261.0 83.0 2,759
87.50 COV1422W87.5 5.00 0.00 4.50 78.0 5.70 81.0 22.0 1,420
90.00 COV1422W90 8.78 3.08 5.70 132.0 7.20 148.0 1.0 1,047
92.50 COV1422W92.5 8.41 1.01 7.40 63.0 9.70 312.0 2.0 12
95.00 COV1422W95 11.00 1.60 9.40 55.0 11.50 442.0 3.0 8
97.50 COV1422W97.5 11.50 0.00 11.80 67.0 14.80 358.0 0.0 0
100.00 COV1422W100 14.20 0.00 14.20 82.0 16.10 71.0 0.0 0
105.00 COV1422W105 18.80 0.00 18.80 113.0 22.00 335.0 0.0 0
110.00 COV1422W110 23.20 0.00 23.20 17.0 26.90 19.0 0.0 0
115.00 COV1422W115 28.00 0.00 28.00 7.0 31.80 76.0 0.0 0
120.00 COV1422W120 34.00 0.00 34.00 208.0 37.30 10.0 0.0 0