Covidien plc. (COV) Option Chain

COV 
$100.54
*  
1.22
1.23%
Get COV Alerts
*Delayed - data as of Nov. 26, 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
November 2014
Nov 22, 2014 5.70 0 0 COV 92.5 Nov 22, 2014 0.05 0 382
Nov 22, 2014 3.40 0 0 COV 95 Nov 22, 2014 0.15 0 188
Nov 22, 2014 0.95 0 0 COV 97.5 Nov 22, 2014 0.06 0 175
Nov 22, 2014 0.01 0 684 COV 100 Nov 22, 2014 2.62 0 0
Nov 22, 2014 0.10 0 209 COV 105 Nov 22, 2014 0
Nov 22, 2014 0.05 0 30 COV 110 Nov 22, 2014 0
December 2014
Dec 20, 2014 8.45 0.03 7.90 9.50 1 2229 COV 92.5 Dec 20, 2014 1.00 -0.17 0.55 1.65 7 3417
Dec 20, 2014 7.00 0.80 6.40 7.50 1 2831 COV 95 Dec 20, 2014 2.15 0.65 1.90 0 1083
Dec 20, 2014 4.34 0.17 4.10 5.50 1 658 COV 97.5 Dec 20, 2014 1.25 -0.95 0.85 2.30 16 973
Dec 20, 2014 2.80 0.20 2.50 3.60 80 1721 COV 100 Dec 20, 2014 2.50 -0.72 1.75 2.75 13 39
Dec 20, 2014 0.43 -0.02 0.30 0.80 1 733 COV 105 Dec 20, 2014 5.00 -2.82 3.70 5.90 10 48
Dec 20, 2014 0.05 1.35 0 241 COV 110 Dec 20, 2014 7.50 10.80 0
January 2015
Jan 17, 2015 10.38 -0.32 10.00 11.50 0 571 COV 92.5 Jan 17, 2015 2.61 -1.19 2.10 3.30 5 508
Jan 17, 2015 8.11 8.20 9.60 0 7026 COV 95 Jan 17, 2015 3.50 -0.80 2.50 3.90 11 561
Jan 17, 2015 9.30 16.30 20.00 0 48 COV1 95 Jan 17, 2015 5.20 2.10 0 26
Jan 17, 2015 6.73 0.33 6.10 7.80 11 852 COV 97.5 Jan 17, 2015 3.70 -1.63 3.50 4.50 2 521
Jan 17, 2015 5.10 0.57 4.10 6.20 100 11111 COV 100 Jan 17, 2015 4.70 -0.80 3.50 5.30 10 180
Jan 17, 2015 9.40 12.90 15.00 0 113 COV1 100 Jan 17, 2015 6.30 0.10 2.95 0 84
Jan 17, 2015 1.65 -0.30 1.85 2.30 4 973 COV 105 Jan 17, 2015 7.37 4.90 7.50 0 20
Jan 17, 2015 0.35 1.05 4 713 COV 110 Jan 17, 2015 8.20 11.00 0
April 2015
Apr 17, 2015 10.20 10.00 13.90 0 160 COV 92.5 Apr 17, 2015 4.60 2.85 6.30 0 162
Apr 17, 2015 9.82 0.45 8.30 12.10 1 171 COV 95 Apr 17, 2015 6.40 3.40 6.90 0 278
Apr 17, 2015 6.16 0.06 5.40 8.50 1 57 COV 100 Apr 17, 2015 8.39 5.00 8.60 0 54
Apr 17, 2015 2.95 2.65 5.90 0 78 COV 105 Apr 17, 2015 15.00 7.10 10.80 0 7
Apr 17, 2015 1.60 0.65 1.75 0 74 COV 110 Apr 17, 2015 18.49 9.80 13.70 0 5
July 2015
Jul 17, 2015 10.30 14.00 0 COV 92.5 Jul 17, 2015 3.20 6.70 0
Jul 17, 2015 10.10 9.00 12.50 0 10 COV 95 Jul 17, 2015 3.70 7.30 0
Jul 17, 2015 6.80 10.70 0 COV 97.5 Jul 17, 2015 5.00 4.70 8.00 3
Jul 17, 2015 6.52 5.30 8.80 0 3 COV 100 Jul 17, 2015 5.50 9.10 0
Jul 17, 2015 2.50 6.30 0 COV 105 Jul 17, 2015 7.90 11.40 0
Jul 17, 2015 2.60 1.35 5.00 0 10 COV 110 Jul 17, 2015 10.90 14.20 0
January 2016
Jan 15, 2016 12.70 11.30 14.90 0 27 COV 92.5 Jan 15, 2016 6.90 5.90 7.50 0 25
Jan 15, 2016 10.60 9.50 13.30 0 137 COV 95 Jan 15, 2016 7.70 6.60 8.40 0 38
Jan 15, 2016 6.00 7.90 11.90 0 59 COV 97.5 Jan 15, 2016 8.40 0.10 7.40 9.20 1 6
Jan 15, 2016 8.27 6.40 10.20 0 50 COV 100 Jan 15, 2016 15.60 6.60 10.20 0 10
Jan 15, 2016 6.20 0.70 5.40 7.50 1 91 COV 105 Jan 15, 2016 8.90 12.60 0
Jan 15, 2016 3.60 0.34 1.30 5.30 10 163 COV 110 Jan 15, 2016 11.70 15.80 0
January 2017
Jan 20, 2017 12.70 12.50 16.40 0 10 COV 92.5 Jan 20, 2017 7.70 5.10 8.60 0 15
Jan 20, 2017 11.40 11.20 14.90 0 18 COV 95 Jan 20, 2017 10.10 5.90 8.60 0 97
Jan 20, 2017 9.90 9.90 13.50 0 12 COV 97.5 Jan 20, 2017 9.30 7.00 10.60 0 1
Jan 20, 2017 8.80 8.70 12.40 0 18 COV 100 Jan 20, 2017 8.40 11.90 0
Jan 20, 2017 6.60 5.70 9.60 0 18 COV 105 Jan 20, 2017 10.60 14.10 0
Jan 20, 2017 4.70 3.70 7.70 0 39 COV 110 Jan 20, 2017 13.00 16.90 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.