Covidien plc. Option Most Active

COV 
$89.64
*  
1.19
1.35%
Get COV Alerts
*Delayed - data as of Oct. 24, 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 82.50 7.20 0.50 7.4627 15 62 6.20 8.30
Jan 15, 2016 Put COV 75.00 4.90 -1.60 -24.6154 14 2089 3.50 5.60
Jan 15, 2016 Put COV 77.50 5.60 -1.80 -24.3243 13 82 4.00 6.30
Jan 15, 2016 Put COV 72.50 4.20 2.00 90.9091 11 146 3.20 4.30
Jan 15, 2016 Put COV 70.00 3.70 -1.30 -26.00 7 288 2.25 4.30
Jan 15, 2016 Put COV 60.00 1.95 -0.05 -2.50 4 33 0.60 2.80
Jan 15, 2016 Call COV 95.00 6.40 0.00 2 104 5.10 8.20
Jan 15, 2016 Put COV 80.00 6.40 -1.70 -20.9877 1 105 4.90 7.30
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Dec 20, 2014 Call COV 87.50 6.90 -0.50 -6.7568 600 808 6.40 7.30
Nov 22, 2014 Call COV 90.00 3.70 0.90 32.1429 344 4411 3.40 4.00
Jan 17, 2015 Call COV 97.50 2.14 0.76 55.0725 108 169 1.95 2.30
Jan 17, 2015 Call COV 90.00 6.60 0.80 13.7931 79 9817 6.20 6.80
Dec 20, 2014 Call COV 90.00 5.40 -0.10 -1.8182 28 1160 5.10 5.40
Jan 17, 2015 Call COV 92.50 5.10 0.54 11.8421 18 438 4.60 5.40
Dec 20, 2014 Call COV 95.00 2.15 0.10 4.878 5 2611 1.40 2.45
Nov 22, 2014 Call COV 95.00 1.00 0.34 51.5152 5 5755 0.50 1.25
Apr 17, 2015 Call COV 92.50 5.50 2.39 76.8489 3 22 4.90 6.50
Jan 17, 2015 Call COV 87.50 7.30 -0.10 -1.3514 2 1289 7.10 8.50
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Nov 22, 2014 Put COV 70.00 0.55 0.08 17.0213 322 3853 0.45 0.55
Dec 20, 2014 Put COV 70.00 1.00 -0.09 -8.2569 250 1868 0.80 1.10
Nov 22, 2014 Put COV 87.50 3.21 -0.29 -8.2857 100 1527 3.20 3.50
Nov 22, 2014 Put COV 85.00 2.70 -0.40 -12.9032 50 2793 2.55 2.90
Nov 22, 2014 Put COV 75.00 1.00 0.00 41 2759 0.70 1.00
Jan 17, 2015 Put COV1 42.50 0.05 0.00 20 70 0.85
Jan 17, 2015 Put COV 75.00 2.43 -0.17 -6.5385 12 61079 2.20 2.50
Jan 17, 2015 Put COV 60.00 0.32 -0.09 -21.9512 12 5441 0.25 0.65
Jan 17, 2015 Put COV 52.50 0.10 -0.05 -33.3333 10 226 0.10 0.35
Nov 22, 2014 Put COV 77.50 1.30 -0.20 -13.3333 10 679 1.10 1.50

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.