Covidien plc. (COV) Option Chain

COV 
$91.37
*  
0.37
0.41%
Get COV Alerts
*Delayed - data as of Jul. 11, 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.


COV Options:  Type:

Option Chain for Covidien plc. ( COV)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
July 2014
Jul 19, 2014 0.03 0.05 0 603 COV 100.00 Jul 19, 2014 8.30 9.30 0
Jul 19, 2014 8.30 8.30 9.30 0 306 COV 82.50 Jul 19, 2014 0.05 -0.10 0.10 9 509
Jul 19, 2014 6.00 5.90 6.90 0 64 COV 85.00 Jul 19, 2014 0.05 -0.08 0.05 0.15 25 1538
Jul 19, 2014 3.30 3.50 4.40 0 269 COV 87.50 Jul 19, 2014 0.20 -0.08 0.20 0.30 1 780
Jul 19, 2014 1.95 0.55 1.80 2.00 20 2628 COV 90.00 Jul 19, 2014 0.75 0.50 0.65 0 1095
Jul 19, 2014 0.50 0.05 0.45 0.60 10 590 COV 92.50 Jul 19, 2014 2.15 1.60 1.80 0 77
Jul 19, 2014 0.11 -0.19 0.05 0.10 3 989 COV 95.00 Jul 19, 2014 3.40 4.40 0
Jul 19, 2014 0.05 0 COV 97.50 Jul 19, 2014 5.80 6.90 0
August 2014
Aug 16, 2014 0.32 0.05 0.20 0 40 COV 100.00 Aug 16, 2014 7.40 10.10 0
Aug 16, 2014 8.10 9.70 0 COV 82.50 Aug 16, 2014 0.55 0.30 0.55 0 253
Aug 16, 2014 6.20 7.40 0 COV 85.00 Aug 16, 2014 0.80 0.55 0.80 0 97
Aug 16, 2014 4.60 4.90 0 COV 87.50 Aug 16, 2014 1.00 -0.30 1.00 1.25 2 62
Aug 16, 2014 3.00 0.20 2.80 3.10 2 62 COV 90.00 Aug 16, 2014 1.85 -0.26 1.60 2.00 10 3035
Aug 16, 2014 1.60 0.20 1.40 1.75 3 78 COV 92.50 Aug 16, 2014 4.00 2.85 3.20 0 10
Aug 16, 2014 0.80 0.19 0.65 0.85 3 93 COV 95.00 Aug 16, 2014 5.20 4.50 4.90 0 10
Aug 16, 2014 0.46 0.20 0.40 0 616 COV 97.50 Aug 16, 2014 8.60 6.00 7.50 0 4
October 2014
Oct 18, 2014 1.08 0.04 1.05 1.30 0 2788 COV 100.00 Oct 18, 2014 10.20 10.70 0
Oct 18, 2014 7.10 10.00 10.50 0 31 COV 82.50 Oct 18, 2014 1.70 1.70 1.95 0 490
Oct 18, 2014 8.10 8.10 8.40 0 1162 COV 85.00 Oct 18, 2014 2.55 2.30 2.55 0 2103
Oct 18, 2014 6.30 6.70 0 COV 87.50 Oct 18, 2014 3.30 3.10 3.40 0 442
Oct 18, 2014 4.48 4.80 5.10 0 23 COV 90.00 Oct 18, 2014 4.40 4.00 4.30 0 129
Oct 18, 2014 2.95 3.50 3.80 0 43 COV 92.50 Oct 18, 2014 5.70 5.20 5.60 0 11
Oct 18, 2014 2.55 0.13 2.45 2.75 1 241 COV 95.00 Oct 18, 2014 7.20 6.70 7.10 0 10
Oct 18, 2014 1.25 1.65 1.90 0 35 COV 97.50 Oct 18, 2014 8.40 8.80 0
January 2015
Jan 17, 2015 2.10 -0.10 2.05 2.25 1 97 COV 100.00 Jan 17, 2015 11.20 11.70 0
Jan 17, 2015 6.59 5.10 8.80 0 64 COV1 100.00 Jan 17, 2015 7.60 4.60 8.30 0 34
Jan 17, 2015 10.59 10.90 11.40 0 346 COV 82.50 Jan 17, 2015 3.00 2.70 3.00 0 171
Jan 17, 2015 8.92 9.10 9.60 0 138 COV 85.00 Jan 17, 2015 3.70 3.40 3.70 0 45
Jan 17, 2015 2.70 14.80 18.80 0 138 COV1 85.00 Jan 17, 2015 1.45 0.20 2.10 0 42
Jan 17, 2015 7.50 8.00 0 COV 87.50 Jan 17, 2015 4.80 4.30 4.60 0 44
Jan 17, 2015 5.80 6.10 6.50 0 1686 COV 90.00 Jan 17, 2015 5.80 5.30 6.00 0 20
Jan 17, 2015 12.21 10.80 13.50 0 170 COV1 90.00 Jan 17, 2015 2.80 0.50 3.10 0 20
Jan 17, 2015 4.30 4.80 5.20 0 199 COV 92.50 Jan 17, 2015 6.50 6.90 0
Jan 17, 2015 3.40 3.70 4.10 0 249 COV 95.00 Jan 17, 2015 8.60 7.90 8.30 0 187
Jan 17, 2015 6.60 7.90 11.70 0 41 COV1 95.00 Jan 17, 2015 5.60 3.90 6.30 0 9
Jan 17, 2015 2.60 2.80 3.10 0 20 COV 97.50 Jan 17, 2015 9.50 9.90 0
January 2016
Jan 15, 2016 4.20 4.10 4.60 0 13 COV 100.00 Jan 15, 2016 15.60 13.10 14.70 0 10
Jan 15, 2016 3.30 12.10 13.20 0 100 COV 82.50 Jan 15, 2016 15.60 4.60 5.60 0 4
Jan 15, 2016 10.61 10.50 11.60 0 128 COV 85.00 Jan 15, 2016 5.50 5.60 6.50 0 58
Jan 15, 2016 10.10 9.10 10.10 0 10 COV 87.50 Jan 15, 2016 6.60 7.60 0
Jan 15, 2016 7.98 7.80 8.80 0 0 COV 90.00 Jan 15, 2016 8.40 7.50 8.80 0 1011
Jan 15, 2016 6.80 7.50 0 COV 92.50 Jan 15, 2016 8.80 8.90 10.10 0 20
Jan 15, 2016 5.40 5.40 6.40 0 108 COV 95.00 Jan 15, 2016 9.90 10.60 11.50 0 20
Jan 15, 2016 4.90 6.50 0 COV 97.50 Jan 15, 2016 11.50 13.00 0

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.