Covidien plc. (COV) Option Chain

COV 
$103.35
*  
0.57
0.55%
Get COV Alerts
*Delayed - data as of Dec. 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

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
December 2014
Dec 20, 2014 9.20 0 0 COV 95 Dec 20, 2014 0.40 0 1687
Dec 20, 2014 5.62 0 0 COV 97.5 Dec 20, 2014 0.65 0 1349
Dec 20, 2014 2.90 0 0 COV 100 Dec 20, 2014 0.10 0 4482
Dec 20, 2014 0.25 0 722 COV 105 Dec 20, 2014 4.40 0 0
Dec 20, 2014 0.03 0 687 COV 110 Dec 20, 2014 7.65 0 0
January 2015
Jan 17, 2015 9.50 9.40 10.10 0 6961 COV 95 Jan 17, 2015 1.45 -0.30 1.30 1.65 1 1707
Jan 17, 2015 9.30 19.20 22.70 0 48 COV1 95 Jan 17, 2015 0.50 0.20 0.95 0 36
Jan 17, 2015 7.32 7.30 7.90 0 769 COV 97.5 Jan 17, 2015 2.00 1.70 2.00 10 2439
Jan 17, 2015 4.97 0.13 5.20 5.80 0 11491 COV 100 Jan 17, 2015 2.35 -0.05 2.10 2.55 15 1563
Jan 17, 2015 9.40 15.90 16.90 0 113 COV1 100 Jan 17, 2015 0.85 0.65 1.40 0 134
Jan 17, 2015 1.95 1.65 2.00 0 2391 COV 105 Jan 17, 2015 3.80 3.40 4.00 0 323
Jan 17, 2015 0.12 0.02 0.45 0 720 COV 110 Jan 17, 2015 5.70 8.90 0
February 2015
Feb 20, 2015 9.80 10.70 0 COV 95 Feb 20, 2015 2.40 1.65 2.60 0 18
Feb 20, 2015 7.80 7.90 8.70 0 10 COV 97.5 Feb 20, 2015 2.40 3.00 0
Feb 20, 2015 6.00 6.80 0 COV 100 Feb 20, 2015 3.75 2.85 3.60 0 2
Feb 20, 2015 3.00 0.31 2.80 3.50 1 355 COV 105 Feb 20, 2015 4.60 5.40 0
Feb 20, 2015 0.55 1.20 0 COV 110 Feb 20, 2015 7.90 7.40 8.20 0 20
April 2015
Apr 17, 2015 10.62 10.40 11.30 0 171 COV 95 Apr 17, 2015 2.70 -1.00 2.50 3.20 3 458
Apr 17, 2015 8.50 8.40 9.30 0 19 COV 97.5 Apr 17, 2015 3.60 3.10 3.90 0 36
Apr 17, 2015 7.07 6.50 7.40 0 208 COV 100 Apr 17, 2015 4.20 3.70 4.40 0 222
Apr 17, 2015 3.60 3.40 3.90 0 148 COV 105 Apr 17, 2015 6.80 5.60 6.40 0 114
Apr 17, 2015 1.00 1.05 1.75 0 79 COV 110 Apr 17, 2015 18.49 8.10 9.20 0 5
July 2015
Jul 17, 2015 10.10 10.80 12.10 0 10 COV 95 Jul 17, 2015 3.60 3.20 4.10 0 13
Jul 17, 2015 7.00 9.00 10.00 0 3 COV 97.5 Jul 17, 2015 4.26 3.70 4.80 0 44
Jul 17, 2015 7.42 7.30 8.50 0 64 COV 100 Jul 17, 2015 6.20 4.60 5.60 0 138
Jul 17, 2015 2.70 4.30 5.20 0 13 COV 105 Jul 17, 2015 8.50 6.50 7.70 0 41
Jul 17, 2015 1.71 1.95 2.90 0 22 COV 110 Jul 17, 2015 9.40 9.10 10.50 0 14
January 2016
Jan 15, 2016 10.60 11.00 13.50 0 137 COV 95 Jan 15, 2016 4.70 4.40 5.60 0 38
Jan 15, 2016 10.00 10.10 11.60 0 59 COV 97.5 Jan 15, 2016 5.80 5.20 6.40 0 12
Jan 15, 2016 7.00 8.50 9.90 0 52 COV 100 Jan 15, 2016 6.60 5.90 7.20 0 16
Jan 15, 2016 6.48 0.48 5.50 7.20 0 110 COV 105 Jan 15, 2016 7.05 7.90 9.40 0 30
Jan 15, 2016 3.00 3.10 4.60 0 170 COV 110 Jan 15, 2016 9.60 12.30 0
January 2017
Jan 20, 2017 11.40 11.50 15.40 0 18 COV 95 Jan 20, 2017 6.00 5.40 6.60 0 103
Jan 20, 2017 9.90 10.00 13.90 0 12 COV 97.5 Jan 20, 2017 9.30 5.30 8.00 0 1
Jan 20, 2017 7.50 10.10 11.90 0 22 COV 100 Jan 20, 2017 6.30 9.00 0
Jan 20, 2017 6.60 5.60 9.60 0 18 COV 105 Jan 20, 2017 8.60 11.30 0
Jan 20, 2017 4.70 3.50 7.10 0 39 COV 110 Jan 20, 2017 10.80 14.10 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.