Covidien plc. Option Most Active

COV 
$91.15
*  
0.51
0.56%
Get COV Alerts
*Delayed - data as of Sep. 17, 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
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Oct 18, 2014 Call COV 100.00 0.25 0.05 25.00 1450 2875 0.10 0.35
Oct 18, 2014 Call COV 85.00 8.10 0.60 8.00 24 2190 7.60 8.10
Sep 20, 2014 Call COV 87.50 4.17 0.08 1.956 10 6244 3.30 4.70
Dec 20, 2014 Call COV 100.00 1.05 0.05 5.00 6 122 0.80 1.40
Nov 22, 2014 Call COV 100.00 0.89 0.14 18.6667 5 2 0.65 1.25
Oct 18, 2014 Call COV 105.00 0.05 0.00 5 160 0.10
Oct 18, 2014 Call COV 87.50 5.40 1.90 54.2857 4 255 5.60 6.10
Oct 18, 2014 Call COV 95.00 1.35 0.10 8.00 1 1396 0.95 1.50
Oct 18, 2014 Call COV 92.50 2.20 -0.38 -14.7287 1 3377 2.20 2.65
Oct 18, 2014 Call COV 90.00 3.98 -0.15 -3.632 1 3928 3.80 4.20
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Oct 18, 2014 Put COV 72.50 0.40 0.16 66.6667 1450 1281 0.15 0.45
Sep 20, 2014 Put COV 90.00 0.55 -0.70 -56.00 748 613 0.45 0.75
Oct 18, 2014 Put COV 75.00 0.53 -0.04 -7.0175 77 3947 0.35 0.70
Jan 17, 2015 Put COV 52.50 0.20 -0.15 -42.8571 10 224 0.45
Oct 18, 2014 Put COV 87.50 1.90 -0.50 -20.8333 10 2964 2.15 2.65
Sep 20, 2014 Put COV 82.50 0.10 -0.15 -60.00 10 3003 0.10 0.15
Sep 20, 2014 Put COV 87.50 0.40 0.00 8 2252 0.15 0.40
Sep 20, 2014 Put COV 85.00 0.19 -0.21 -52.50 6 4100 0.20
Jan 17, 2015 Put COV 85.00 4.00 -0.11 -2.6764 5 1087 3.60 4.40
Nov 22, 2014 Put COV 70.00 0.68 -0.28 -29.1667 5 381 0.35 1.10

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.