Covidien plc. Option Most Active

COV 
$88.11
*  
2.29
2.53%
Get COV Alerts
*Delayed - data as of Sep. 23, 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 2.15 0.45 26.4706 2 74 1.90 2.75
Jan 15, 2016 Put COV 62.50 1.80 0.15 9.0909 2 48 1.55 2.35
Jan 15, 2016 Put COV 72.50 3.60 0.50 16.129 1 140 3.30 4.30
Jan 15, 2016 Put COV 67.50 2.65 0.45 20.4545 1 50 2.25 2.90
Jan 15, 2016 Call COV 90.00 7.10 -0.60 -7.7922 1 59 6.10 8.00
Jan 15, 2016 Call COV 75.00 16.02 -0.18 -1.1111 1 13 15.20 17.70
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Oct 18, 2014 Call COV 95.00 0.30 -0.23 -43.3962 224 1399 0.30 0.65
Dec 20, 2014 Call COV 92.50 2.75 -0.75 -21.4286 155 10 2.65 3.20
Oct 18, 2014 Call COV 100.00 0.10 0.02 25.00 90 4505 0.15
Oct 18, 2014 Call COV 90.00 1.85 -1.10 -37.2881 63 4064 1.60 2.40
Oct 18, 2014 Call COV 80.00 9.10 0.60 7.0588 32 707 8.50 9.90
Oct 18, 2014 Call COV 85.00 4.95 -1.35 -21.4286 30 2148 4.50 5.50
Jan 17, 2015 Call COV 92.50 3.00 -1.20 -28.5714 28 272 2.55 3.50
Nov 22, 2014 Call COV 95.00 1.40 -0.34 -19.5402 15 657 1.15 1.65
Oct 18, 2014 Call COV 92.50 0.90 -0.60 -40.00 14 3077 0.75 1.35
Jan 17, 2015 Call COV 100.00 1.10 -0.55 -33.3333 10 8633 0.60 1.15
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Nov 22, 2014 Put COV 75.00 1.30 0.10 8.3333 1000 352 1.05 1.75
Oct 18, 2014 Put COV 87.50 3.10 1.25 67.5676 281 3740 2.70 3.20
Oct 18, 2014 Put COV 50.00 0.05 0.00 140 1279 0.05
Oct 18, 2014 Put COV 90.00 4.25 1.60 60.3774 103 1930 3.80 4.40
Oct 18, 2014 Put COV 75.00 0.50 0.08 19.0476 64 4661 0.35 0.70
Dec 20, 2014 Put COV 85.00 4.31 0.96 28.6567 44 12 4.10 4.50
Oct 18, 2014 Put COV 77.50 0.85 0.25 41.6667 37 3033 0.50 0.95
Nov 22, 2014 Put COV 65.00 0.50 -0.15 -23.0769 35 68 0.25 0.65
Jan 17, 2015 Put COV 55.00 0.35 0.00 25 300 0.20 0.55
Nov 22, 2014 Put COV 70.00 1.00 0.32 47.0588 23 372 0.55 1.15

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.