Covidien plc. Option Most Active

COV 
$90.85
*  
0.75
0.82%
Get COV Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading COV now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


Most Active LEAPS
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 15, 2016 Put COV 65.00 1.70 0.05 3.0303 2 72 1.35 2.10
Jan 15, 2016 Put COV 90.00 8.20 0.10 1.2346 1 1032 7.40 8.70
Jan 15, 2016 Put COV 87.50 7.10 0.00 1 38 6.50 7.70
Jan 15, 2016 Put COV 85.00 6.20 0.10 1.6393 1 78 5.60 6.70
Jan 15, 2016 Put COV 82.50 5.40 0.10 1.8868 1 54 4.70 5.90
Jan 15, 2016 Put COV 80.00 4.50 -0.20 -4.2553 1 96 4.00 5.10
Jan 15, 2016 Put COV 77.50 3.90 0.00 1 64 3.30 4.50
Jan 15, 2016 Put COV 67.50 2.05 0.05 2.50 1 48 1.60 2.45
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Nov 22, 2014 Call COV 95.00 2.70 0.15 5.8824 560 66 2.20 2.95
Nov 22, 2014 Call COV 87.50 7.23 0.53 7.9104 25 31 6.40 7.40
Jan 17, 2015 Call COV 90.00 6.20 0.40 6.8966 15 10002 5.80 6.40
Jan 17, 2015 Call COV 100.00 1.65 0.25 17.8571 10 8623 1.30 1.70
Jan 17, 2015 Call COV 97.50 2.85 0.50 21.2766 10 97 1.90 2.60
Oct 18, 2014 Call COV 90.00 3.85 -0.29 -7.0048 10 3877 3.50 4.10
Oct 18, 2014 Call COV 92.50 2.60 0.07 2.7668 8 3277 2.15 2.45
Sep 20, 2014 Call COV 87.50 4.20 -0.81 -16.1677 6 5701 3.20 4.10
Nov 22, 2014 Call COV 110.00 0.05 0.00 4 26 0.65
Nov 22, 2014 Call COV 92.50 3.72 0.52 16.25 4 46 3.40 4.10
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Oct 18, 2014 Put COV 85.00 1.59 -0.14 -8.0925 198 3069 1.35 1.85
Oct 18, 2014 Put COV 90.00 3.04 0.05 1.6722 141 225 2.75 3.00
Oct 18, 2014 Put COV 80.00 0.90 0.10 12.50 126 16993 0.85 0.95
Oct 18, 2014 Put COV 72.50 0.38 -0.02 -5.00 59 2731 0.20 0.60
Oct 18, 2014 Put COV 75.00 0.50 -0.05 -9.0909 12 4219 0.50 0.60
Jan 17, 2015 Put COV 55.00 0.35 0.30 600.00 10 290 0.35
Oct 18, 2014 Put COV 55.00 0.05 0.00 10 982 0.05
Sep 20, 2014 Put COV 87.50 0.05 -0.15 -75.00 10 2552 0.15
Jan 17, 2015 Put COV 87.50 4.66 -0.14 -2.9167 6 644 4.10 5.00
Jan 17, 2015 Put COV 57.50 0.30 -0.10 -25.00 5 260 0.10 0.45

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.