Covidien plc. (COV) Option Chain

COV 
$86.83
*  
0.13
0.15%
Get COV Alerts
*Delayed - data as of Aug. 29, 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
September 2014
Sep 20, 2014 8.64 5.70 8.00 0 41 COV 80.00 Sep 20, 2014 0.20 -0.05 0.15 0.50 10 5770
Sep 20, 2014 4.50 -1.40 4.00 5.40 1 52 COV 82.50 Sep 20, 2014 0.55 0.35 0.80 0 2973
Sep 20, 2014 2.70 2.40 2.90 0 921 COV 85.00 Sep 20, 2014 1.00 0.85 1.15 100 2037
Sep 20, 2014 1.00 0.75 1.20 0 9012 COV 87.50 Sep 20, 2014 1.85 1.10 1.50 2.00 2 117
Sep 20, 2014 0.25 0.05 0.30 0 4007 COV 90.00 Sep 20, 2014 2.60 3.20 3.70 0 30
Sep 20, 2014 0.05 0.15 0 170 COV 92.50 Sep 20, 2014 7.10 3.50 7.90 0 10
Sep 20, 2014 0.05 0.15 1 81 COV 95.00 Sep 20, 2014 6.10 10.40 0
October 2014
Oct 18, 2014 8.50 7.50 10.60 0 707 COV 80.00 Oct 18, 2014 1.72 -0.15 1.50 2.00 17 14924
Oct 18, 2014 6.53 5.90 6.60 0 50 COV 82.50 Oct 18, 2014 2.67 2.00 2.70 0 1940
Oct 18, 2014 4.30 -0.50 4.00 4.70 10 2159 COV 85.00 Oct 18, 2014 3.30 0.35 2.60 3.00 0 3076
Oct 18, 2014 2.80 0.05 2.55 3.10 12 79 COV 87.50 Oct 18, 2014 2.85 3.60 4.20 0 2868
Oct 18, 2014 1.50 -0.25 1.40 1.90 196 3410 COV 90.00 Oct 18, 2014 5.40 4.90 5.60 0 228
Oct 18, 2014 0.84 -0.22 0.60 1.10 47 1586 COV 92.50 Oct 18, 2014 5.70 6.60 7.20 0 11
Oct 18, 2014 0.31 -0.16 0.10 0.55 19 1175 COV 95.00 Oct 18, 2014 7.20 8.60 9.70 0 10
November 2014
Nov 22, 2014 9.30 8.70 9.70 0 10 COV 80.00 Nov 22, 2014 2.70 2.30 3.20 0 659
Nov 22, 2014 7.20 6.80 7.60 0 40 COV 82.50 Nov 22, 2014 3.31 3.10 3.80 0 6
Nov 22, 2014 7.30 5.20 5.90 0 4 COV 85.00 Nov 22, 2014 2.90 3.90 4.60 0 15
Nov 22, 2014 5.20 3.60 4.40 0 29 COV 87.50 Nov 22, 2014 4.80 5.50 0
Nov 22, 2014 2.58 -0.72 2.35 3.00 1 14 COV 90.00 Nov 22, 2014 5.60 6.00 6.80 0 6
Nov 22, 2014 1.60 -1.00 1.25 2.00 2 34 COV 92.50 Nov 22, 2014 7.50 8.30 0
Nov 22, 2014 1.35 0.55 1.35 0 54 COV 95.00 Nov 22, 2014 9.30 10.10 0
December 2014
Dec 20, 2014 8.90 9.90 0 COV 80.00 Dec 20, 2014 2.25 2.80 3.50 0 10
Dec 20, 2014 7.10 8.00 0 COV 82.50 Dec 20, 2014 3.61 3.40 4.20 0 6
Dec 20, 2014 5.50 6.30 0 COV 85.00 Dec 20, 2014 4.20 4.20 5.00 10
Dec 20, 2014 4.10 4.80 0 COV 87.50 Dec 20, 2014 5.20 6.00 0
Dec 20, 2014 4.70 2.85 3.60 0 14 COV 90.00 Dec 20, 2014 6.40 7.30 0
Dec 20, 2014 1.65 2.55 0 COV 92.50 Dec 20, 2014 7.80 8.80 0
Dec 20, 2014 1.53 0.90 1.75 0 1 COV 95.00 Dec 20, 2014 9.60 10.50 0
January 2015
Jan 17, 2015 10.20 9.40 10.20 0 353 COV 80.00 Jan 17, 2015 3.30 3.40 3.90 0 8915
Jan 17, 2015 17.80 16.10 19.80 0 228 COV1 80.00 Jan 17, 2015 1.00 4.20 0 48
Jan 17, 2015 8.40 7.50 8.30 0 678 COV 82.50 Jan 17, 2015 4.20 0.40 4.00 4.40 20 2429
Jan 17, 2015 6.30 -1.20 5.90 6.70 10 1745 COV 85.00 Jan 17, 2015 4.60 4.90 5.50 0 267
Jan 17, 2015 2.70 12.00 16.30 0 138 COV1 85.00 Jan 17, 2015 1.80 1.20 4.90 0 152
Jan 17, 2015 5.48 4.30 5.20 0 2024 COV 87.50 Jan 17, 2015 5.50 5.50 6.50 0 664
Jan 17, 2015 4.00 3.40 3.80 0 10139 COV 90.00 Jan 17, 2015 6.44 6.70 7.60 0 63
Jan 17, 2015 12.21 8.60 12.20 0 170 COV1 90.00 Jan 17, 2015 3.20 2.35 6.00 0 34
Jan 17, 2015 3.30 1.80 2.85 0 257 COV 92.50 Jan 17, 2015 8.00 9.10 0
Jan 17, 2015 1.74 1.00 2.00 0 1690 COV 95.00 Jan 17, 2015 13.00 9.60 10.60 0 187
Jan 17, 2015 6.60 5.00 9.20 0 41 COV1 95.00 Jan 17, 2015 5.60 3.50 7.80 0 9
April 2015
Apr 17, 2015 10.95 9.80 10.90 0 4 COV 80.00 Apr 17, 2015 4.40 3.50 5.00 0 56
Apr 17, 2015 9.73 8.10 9.10 0 10 COV 82.50 Apr 17, 2015 4.41 4.60 5.70 0 12
Apr 17, 2015 6.50 7.50 0 COV 85.00 Apr 17, 2015 5.40 6.70 0
Apr 17, 2015 5.50 5.00 6.00 0 125 COV 87.50 Apr 17, 2015 6.50 7.70 0
Apr 17, 2015 3.70 4.80 0 COV 90.00 Apr 17, 2015 7.03 7.70 9.10 0 30
Apr 17, 2015 3.50 2.65 3.70 0 3 COV 92.50 Apr 17, 2015 8.50 9.10 10.50 0 67
Apr 17, 2015 2.45 1.75 2.90 0 16 COV 95.00 Apr 17, 2015 10.00 10.80 12.20 0 56
January 2016
Jan 15, 2016 11.60 0.09 9.60 12.40 1 301 COV 80.00 Jan 15, 2016 5.60 -0.20 4.20 6.20 1 74
Jan 15, 2016 3.30 9.10 10.80 0 100 COV 82.50 Jan 15, 2016 6.60 -0.20 5.60 7.30 1 38
Jan 15, 2016 9.00 7.80 9.20 0 123 COV 85.00 Jan 15, 2016 7.60 -0.20 5.90 8.20 1 66
Jan 15, 2016 8.60 5.50 8.00 0 10 COV 87.50 Jan 15, 2016 8.90 7.00 9.70 0 23

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.