Covidien plc. Option Most Active

COV 
$86.51
*  
1.30
1.48%
Get COV Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading COV now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    COV After Hours
 
 
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 87.50 8.80 0.70 8.642 1 45 8.30 9.50
Jan 15, 2016 Put COV 85.00 7.80 0.70 9.8592 1 85 7.20 8.30
Jan 15, 2016 Put COV 82.50 6.70 0.50 8.0645 1 61 6.20 7.40
Jan 15, 2016 Put COV 80.00 5.80 0.50 9.434 1 103 5.30 6.50
Jan 15, 2016 Put COV 77.50 5.00 0.40 8.6957 1 70 4.40 5.70
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Nov 22, 2014 Call COV 82.50 6.70 -1.90 -22.093 18 46 6.30 7.20
Dec 20, 2014 Call COV 92.50 2.35 -0.55 -18.9655 10 307 1.85 2.65
Nov 22, 2014 Call COV 95.00 1.30 -0.45 -25.7143 8 1211 0.65 1.20
Oct 18, 2014 Call COV 97.50 0.03 -0.19 -86.3636 7 184 0.10
Nov 22, 2014 Call COV 100.00 0.33 -0.07 -17.50 6 73 0.20 0.40
Oct 18, 2014 Call COV 92.50 0.60 -0.22 -26.8293 6 3233 0.20 0.35
Nov 22, 2014 Call COV 80.00 9.30 -2.14 -18.7063 5 14 8.20 9.00
Oct 18, 2014 Call COV 87.50 2.55 -0.60 -19.0476 5 389 1.70 2.20
Apr 17, 2015 Call COV 92.50 3.50 -1.88 -34.9442 4 19 3.00 3.80
Jan 17, 2015 Call COV 90.00 3.90 -0.60 -13.3333 4 10018 3.40 4.10
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Oct 18, 2014 Put COV 82.50 1.25 0.01 0.806452 600 4141 1.20 1.35
Oct 18, 2014 Put COV 72.50 0.26 0.07 36.8421 110 2864 0.10 0.25
Dec 20, 2014 Put COV 70.00 1.05 -0.05 -4.5455 53 214 0.70 1.20
Oct 18, 2014 Put COV 87.50 3.03 0.40 15.2091 37 5207 2.80 3.30
Nov 22, 2014 Put COV 87.50 4.24 0.24 6.00 20 1253 4.30 4.90
Jan 17, 2015 Put COV 62.50 0.75 0.10 15.3846 15 156 0.05 1.00
Jan 17, 2015 Put COV 85.00 4.60 0.40 9.5238 10 1118 4.70 5.10
Jan 17, 2015 Put COV 67.50 1.15 0.20 21.0526 10 205 0.40 1.50
Jan 17, 2015 Put COV 57.50 0.35 0.05 16.6667 10 260 0.35
Dec 20, 2014 Put COV 87.50 4.90 0.30 6.5217 10 12 5.00 5.60

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.