Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-23)Premium Content

Covidien Plc New (COV)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140816C00075000 C 08/16/14 75.0 13.10 15.20
COV 140816C00080000 C 08/16/14 80.0 8.20 10.10
COV 140816C00082500 C 08/16/14 82.5 6.90 7.50
COV 140816C00085000 C 08/16/14 85.0 4.70 5.10
COV 140816C00087500 C 08/16/14 87.5 2.75 3.40
COV 140816C00090000 C 08/16/14 90.0 1.20 1.40
COV 140816C00092500 C 08/16/14 92.5 0.30 0.40
COV 140816C00095000 C 08/16/14 95.0 0.00 0.25
COV 140816C00097500 C 08/16/14 97.5 0.00 0.05
COV 140816C00100000 C 08/16/14 100.0 0.00 0.05
COV 140816C00105000 C 08/16/14 105.0 0.00 0.05
COV 140816C00110000 C 08/16/14 110.0 0.00 0.05
COV 140816C00115000 C 08/16/14 115.0 0.00 0.05
COV 140816C00120000 C 08/16/14 120.0 0.00 0.05
COV 140816P00075000 P 08/16/14 75.0 0.10 0.30
COV 140816P00080000 P 08/16/14 80.0 0.35 0.50
COV 140816P00082500 P 08/16/14 82.5 0.40 0.65
COV 140816P00085000 P 08/16/14 85.0 0.75 0.95
COV 140816P00087500 P 08/16/14 87.5 1.15 1.40
COV 140816P00090000 P 08/16/14 90.0 2.10 2.40
COV 140816P00092500 P 08/16/14 92.5 3.70 4.10
COV 140816P00095000 P 08/16/14 95.0 5.00 6.40
COV 140816P00097500 P 08/16/14 97.5 6.80 8.90
COV 140816P00100000 P 08/16/14 100.0 9.50 11.40
COV 140816P00105000 P 08/16/14 105.0 14.40 18.00
COV 140816P00110000 P 08/16/14 110.0 19.20 21.40
COV 140816P00115000 P 08/16/14 115.0 24.20 26.40
COV 140816P00120000 P 08/16/14 120.0 29.30 33.00
COV 140920C00070000 C 09/20/14 70.0 17.30 21.00
COV 140920C00075000 C 09/20/14 75.0 12.50 16.20
COV 140920C00080000 C 09/20/14 80.0 9.40 10.20
COV 140920C00082500 C 09/20/14 82.5 7.60 8.00
COV 140920C00085000 C 09/20/14 85.0 5.60 6.00
COV 140920C00087500 C 09/20/14 87.5 3.90 4.20
COV 140920C00090000 C 09/20/14 90.0 2.45 2.75
COV 140920C00092500 C 09/20/14 92.5 1.35 1.65
COV 140920C00095000 C 09/20/14 95.0 0.65 0.90
COV 140920C00097500 C 09/20/14 97.5 0.25 0.45
COV 140920C00100000 C 09/20/14 100.0 0.10 0.25
COV 140920C00105000 C 09/20/14 105.0 0.00 0.05
COV 140920C00110000 C 09/20/14 110.0 0.00 0.05
COV 140920P00070000 P 09/20/14 70.0 0.20 0.45
COV 140920P00075000 P 09/20/14 75.0 0.40 0.60
COV 140920P00080000 P 09/20/14 80.0 0.80 1.05
COV 140920P00082500 P 09/20/14 82.5 1.15 1.35
COV 140920P00085000 P 09/20/14 85.0 1.65 1.90
COV 140920P00087500 P 09/20/14 87.5 2.40 2.65
COV 140920P00090000 P 09/20/14 90.0 3.40 3.70
COV 140920P00092500 P 09/20/14 92.5 4.80 5.10
COV 140920P00095000 P 09/20/14 95.0 6.60 6.90
COV 140920P00097500 P 09/20/14 97.5 7.30 9.10
COV 140920P00100000 P 09/20/14 100.0 9.40 13.10
COV 140920P00105000 P 09/20/14 105.0 14.40 18.00
COV 140920P00110000 P 09/20/14 110.0 19.50 23.00
COV 141018C00050000 C 10/18/14 50.0 37.10 41.80
COV 141018C00055000 C 10/18/14 55.0 32.30 36.10
COV 141018C00060000 C 10/18/14 60.0 27.30 31.20
COV 141018C00062500 C 10/18/14 62.5 24.80 28.70
COV 141018C00065000 C 10/18/14 65.0 22.40 26.10
COV 141018C00067500 C 10/18/14 67.5 19.90 23.70
COV 141018C00070000 C 10/18/14 70.0 17.50 21.20
COV 141018C00072500 C 10/18/14 72.5 16.70 18.00
COV 141018C00075000 C 10/18/14 75.0 14.60 15.50
COV 141018C00077500 C 10/18/14 77.5 12.40 12.90
COV 141018C00080000 C 10/18/14 80.0 10.20 10.70
COV 141018C00082500 C 10/18/14 82.5 8.20 8.70
COV 141018C00085000 C 10/18/14 85.0 6.30 6.80
COV 141018C00087500 C 10/18/14 87.5 4.70 5.10
COV 141018C00090000 C 10/18/14 90.0 3.30 3.60
COV 141018C00092500 C 10/18/14 92.5 2.15 2.45
COV 141018C00095000 C 10/18/14 95.0 1.25 1.55
COV 141018C00097500 C 10/18/14 97.5 0.70 0.95
COV 141018C00100000 C 10/18/14 100.0 0.30 0.55
COV 141018C00105000 C 10/18/14 105.0 0.05 0.20
COV 141018C00110000 C 10/18/14 110.0 0.00 0.10
COV 141018P00050000 P 10/18/14 50.0 0.05 0.20
COV 141018P00055000 P 10/18/14 55.0 0.10 0.25
COV 141018P00060000 P 10/18/14 60.0 0.15 0.35
COV 141018P00062500 P 10/18/14 62.5 0.20 0.45
COV 141018P00065000 P 10/18/14 65.0 0.25 0.55
COV 141018P00067500 P 10/18/14 67.5 0.35 0.65
COV 141018P00070000 P 10/18/14 70.0 0.45 0.75
COV 141018P00072500 P 10/18/14 72.5 0.60 0.90
COV 141018P00075000 P 10/18/14 75.0 0.80 1.10
COV 141018P00077500 P 10/18/14 77.5 1.10 1.35
COV 141018P00080000 P 10/18/14 80.0 1.45 1.70
COV 141018P00082500 P 10/18/14 82.5 1.90 2.20
COV 141018P00085000 P 10/18/14 85.0 2.55 2.85
COV 141018P00087500 P 10/18/14 87.5 3.40 3.70
COV 141018P00090000 P 10/18/14 90.0 4.50 4.80
COV 141018P00092500 P 10/18/14 92.5 5.80 6.20
COV 141018P00095000 P 10/18/14 95.0 7.40 7.90
COV 141018P00097500 P 10/18/14 97.5 9.30 10.00
COV 141018P00100000 P 10/18/14 100.0 10.20 12.80
COV 141018P00105000 P 10/18/14 105.0 14.70 18.40
COV 141018P00110000 P 10/18/14 110.0 19.60 23.30
COV 150117C00030000 C 01/17/15 30.0 57.10 61.70
COV 150117C00035000 C 01/17/15 35.0 52.30 56.70
COV 150117C00040000 C 01/17/15 40.0 47.10 51.80
COV 150117C00045000 C 01/17/15 45.0 42.10 46.80
COV 150117C00050000 C 01/17/15 50.0 37.30 41.70
COV 150117C00052500 C 01/17/15 52.5 34.90 39.30
COV 150117C00055000 C 01/17/15 55.0 32.30 35.90
COV 150117C00057500 C 01/17/15 57.5 29.80 33.50
COV 150117C00060000 C 01/17/15 60.0 27.40 31.00
COV 150117C00062500 C 01/17/15 62.5 25.00 28.30
COV 150117C00065000 C 01/17/15 65.0 23.00 26.30
COV 150117C00067500 C 01/17/15 67.5 20.30 24.00
COV 150117C00070000 C 01/17/15 70.0 18.00 21.10
COV 150117C00072500 C 01/17/15 72.5 17.60 18.10
COV 150117C00075000 C 01/17/15 75.0 15.20 16.00
COV 150117C00077500 C 01/17/15 77.5 13.40 13.90
COV 150117C00080000 C 01/17/15 80.0 11.40 12.00
COV 150117C00082500 C 01/17/15 82.5 9.60 10.10
COV 150117C00085000 C 01/17/15 85.0 7.90 8.40
COV 150117C00087500 C 01/17/15 87.5 6.30 6.80
COV 150117C00090000 C 01/17/15 90.0 5.00 5.20
COV 150117C00092500 C 01/17/15 92.5 3.80 4.20
COV 150117C00095000 C 01/17/15 95.0 2.75 3.20
COV 150117C00097500 C 01/17/15 97.5 1.95 2.35
COV 150117C00100000 C 01/17/15 100.0 1.30 1.70
COV 150117C00105000 C 01/17/15 105.0 0.55 0.80
COV 150117C00110000 C 01/17/15 110.0 0.15 0.35
COV 150117P00030000 P 01/17/15 30.0 0.00 0.05
COV 150117P00035000 P 01/17/15 35.0 0.00 0.05
COV 150117P00040000 P 01/17/15 40.0 0.00 0.15
COV 150117P00045000 P 01/17/15 45.0 0.00 0.20
COV 150117P00050000 P 01/17/15 50.0 0.00 0.30
COV 150117P00052500 P 01/17/15 52.5 0.15 0.35
COV 150117P00055000 P 01/17/15 55.0 0.20 0.45
COV 150117P00057500 P 01/17/15 57.5 0.25 0.50
COV 150117P00060000 P 01/17/15 60.0 0.35 0.60
COV 150117P00062500 P 01/17/15 62.5 0.45 0.75
COV 150117P00065000 P 01/17/15 65.0 0.60 0.90
COV 150117P00067500 P 01/17/15 67.5 0.80 1.10
COV 150117P00070000 P 01/17/15 70.0 1.00 1.45
COV 150117P00072500 P 01/17/15 72.5 1.30 2.05
COV 150117P00075000 P 01/17/15 75.0 1.65 2.05
COV 150117P00077500 P 01/17/15 77.5 2.10 2.50
COV 150117P00080000 P 01/17/15 80.0 2.60 3.20
COV 150117P00082500 P 01/17/15 82.5 3.30 3.70
COV 150117P00085000 P 01/17/15 85.0 4.10 4.70
COV 150117P00087500 P 01/17/15 87.5 5.00 5.60
COV 150117P00090000 P 01/17/15 90.0 6.10 7.20
COV 150117P00092500 P 01/17/15 92.5 7.40 7.90
COV 150117P00095000 P 01/17/15 95.0 8.90 9.30
COV 150117P00097500 P 01/17/15 97.5 10.60 11.00
COV 150117P00100000 P 01/17/15 100.0 12.40 12.90
COV 150117P00105000 P 01/17/15 105.0 15.20 17.90
COV 150117P00110000 P 01/17/15 110.0 20.50 23.50
COV 160115C00035000 C 01/15/16 35.0 52.00 56.50
COV 160115C00040000 C 01/15/16 40.0 47.00 51.50
COV 160115C00045000 C 01/15/16 45.0 42.00 46.50
COV 160115C00047500 C 01/15/16 47.5 39.50 44.00
COV 160115C00050000 C 01/15/16 50.0 37.00 41.50
COV 160115C00052500 C 01/15/16 52.5 34.50 39.00
COV 160115C00055000 C 01/15/16 55.0 32.20 36.60
COV 160115C00057500 C 01/15/16 57.5 29.90 34.30
COV 160115C00060000 C 01/15/16 60.0 27.50 31.70
COV 160115C00062500 C 01/15/16 62.5 25.20 29.50
COV 160115C00065000 C 01/15/16 65.0 23.50 27.30
COV 160115C00067500 C 01/15/16 67.5 21.40 24.80
COV 160115C00070000 C 01/15/16 70.0 19.30 22.70
COV 160115C00072500 C 01/15/16 72.5 17.30 20.80
COV 160115C00075000 C 01/15/16 75.0 16.60 17.50
COV 160115C00077500 C 01/15/16 77.5 14.80 15.60
COV 160115C00080000 C 01/15/16 80.0 12.60 13.90
COV 160115C00082500 C 01/15/16 82.5 11.00 12.20
COV 160115C00085000 C 01/15/16 85.0 9.90 11.30
COV 160115C00087500 C 01/15/16 87.5 8.40 9.20
COV 160115C00090000 C 01/15/16 90.0 7.10 7.90
COV 160115C00092500 C 01/15/16 92.5 6.00 6.70
COV 160115C00095000 C 01/15/16 95.0 5.00 6.30
COV 160115C00097500 C 01/15/16 97.5 4.10 5.50
COV 160115C00100000 C 01/15/16 100.0 3.30 4.70
COV 160115C00105000 C 01/15/16 105.0 2.10 3.30
COV 160115C00110000 C 01/15/16 110.0 1.20 2.30
COV 160115C00115000 C 01/15/16 115.0 0.65 1.60
COV 160115C00120000 C 01/15/16 120.0 0.35 1.10
COV 160115P00035000 P 01/15/16 35.0 0.00 0.35
COV 160115P00040000 P 01/15/16 40.0 0.20 0.85
COV 160115P00045000 P 01/15/16 45.0 0.00 0.60
COV 160115P00047500 P 01/15/16 47.5 0.40 0.70
COV 160115P00050000 P 01/15/16 50.0 0.20 1.40
COV 160115P00052500 P 01/15/16 52.5 0.65 1.00
COV 160115P00055000 P 01/15/16 55.0 0.80 1.15
COV 160115P00057500 P 01/15/16 57.5 1.00 1.40
COV 160115P00060000 P 01/15/16 60.0 1.20 1.60
COV 160115P00062500 P 01/15/16 62.5 1.35 1.85
COV 160115P00065000 P 01/15/16 65.0 1.75 1.95
COV 160115P00067500 P 01/15/16 67.5 1.85 2.50
COV 160115P00070000 P 01/15/16 70.0 2.55 3.00
COV 160115P00072500 P 01/15/16 72.5 3.00 3.40
COV 160115P00075000 P 01/15/16 75.0 3.20 4.10
COV 160115P00077500 P 01/15/16 77.5 3.80 4.70
COV 160115P00080000 P 01/15/16 80.0 4.60 5.50
COV 160115P00082500 P 01/15/16 82.5 5.80 6.40
COV 160115P00085000 P 01/15/16 85.0 6.80 8.10
COV 160115P00087500 P 01/15/16 87.5 7.90 8.40
COV 160115P00090000 P 01/15/16 90.0 9.00 9.70
COV 160115P00092500 P 01/15/16 92.5 10.30 11.00
COV 160115P00095000 P 01/15/16 95.0 11.70 13.40
COV 160115P00097500 P 01/15/16 97.5 13.30 15.00
COV 160115P00100000 P 01/15/16 100.0 14.90 16.80
COV 160115P00105000 P 01/15/16 105.0 18.60 19.60
COV 160115P00110000 P 01/15/16 110.0 22.70 23.80
COV 160115P00115000 P 01/15/16 115.0 26.00 30.00
COV 160115P00120000 P 01/15/16 120.0 29.80 34.20

OPRA data is delayed 15 minutes.