Covidien plc. Option Most Active

COV 
$98.44
*  
0.53
0.54%
Get COV Alerts
*Delayed - data as of Nov. 21, 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 77.50 2.85 -0.05 -1.7241 2 106 2.50 3.50
Jan 15, 2016 Put COV 97.50 8.70 -0.40 -4.3956 1 2 8.20 9.30
Jan 15, 2016 Put COV 95.00 7.70 -0.10 -1.2821 1 37 7.30 8.30
Jan 15, 2016 Put COV 75.00 2.40 -0.25 -9.434 1 1106 1.95 3.10
Jan 15, 2016 Call COV 55.00 43.84 9.20 26.5589 1 1 41.30 45.80
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 17, 2015 Call COV 100.00 4.65 0.95 25.6757 138 10593 4.40 4.90
Dec 20, 2014 Call COV 97.50 3.95 0.00 49 478 3.90 4.40
Dec 20, 2014 Call COV 100.00 2.45 0.04 1.6598 44 545 2.35 2.85
Nov 22, 2014 Call COV 95.00 3.40 0.50 17.2414 32 4994 3.10 3.80
Nov 22, 2014 Call COV 97.50 0.95 -0.29 -23.3871 27 777 0.55 1.15
Nov 22, 2014 Call COV 90.00 8.34 0.30 3.7313 20 5805 8.00 8.70
Nov 22, 2014 Call COV 85.00 13.00 5.60 75.6757 20 284 12.80 13.70
Jan 17, 2015 Call COV 90.00 12.00 0.77 6.8566 15 10734 11.70 12.50
Dec 20, 2014 Call COV 95.00 5.74 0.45 8.5066 15 2899 5.50 6.20
Dec 20, 2014 Call COV 110.00 0.05 -0.10 -66.6667 10 231 0.05 0.15
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 17, 2015 Put COV 72.50 0.60 -0.25 -29.4118 4000 14679 0.55 0.75
Jan 17, 2015 Put COV 85.00 2.75 -0.15 -5.1724 2000 9316 2.40 2.75
Apr 17, 2015 Put COV 85.00 3.30 0.10 3.125 250 1145 2.95 3.50
Dec 20, 2014 Put COV 97.50 3.18 -0.42 -11.6667 140 18 3.10 3.50
Dec 20, 2014 Put COV 80.00 0.42 -0.18 -30.00 122 2775 0.30 0.60
Dec 20, 2014 Put COV 90.00 1.75 -0.25 -12.50 69 1143 1.60 1.90
Jan 17, 2015 Put COV 92.50 4.30 -0.25 -5.4945 51 427 4.10 4.30
Jan 17, 2015 Put COV 80.00 1.92 0.17 9.7143 35 13954 1.45 1.80
Jan 17, 2015 Put COV 62.50 0.10 0.00 34 2630 0.10 0.15
Nov 22, 2014 Put COV 97.50 0.06 -0.74 -92.50 30 145 0.10

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.