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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140816C00075000 C 08/16/14 75.0 11.70 13.30
COV 140816C00080000 C 08/16/14 80.0 7.50 9.00
COV 140816C00082500 C 08/16/14 82.5 5.30 5.70
COV 140816C00085000 C 08/16/14 85.0 3.30 3.50
COV 140816C00087500 C 08/16/14 87.5 1.60 1.85
COV 140816C00090000 C 08/16/14 90.0 0.55 0.70
COV 140816C00092500 C 08/16/14 92.5 0.10 0.20
COV 140816C00095000 C 08/16/14 95.0 0.00 0.10
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 0.35
COV 140816P00080000 P 08/16/14 80.0 0.35 0.55
COV 140816P00082500 P 08/16/14 82.5 0.65 0.80
COV 140816P00085000 P 08/16/14 85.0 1.10 1.25
COV 140816P00087500 P 08/16/14 87.5 1.90 2.05
COV 140816P00090000 P 08/16/14 90.0 3.20 3.50
COV 140816P00092500 P 08/16/14 92.5 4.50 6.10
COV 140816P00095000 P 08/16/14 95.0 6.40 9.30
COV 140816P00097500 P 08/16/14 97.5 8.90 11.80
COV 140816P00100000 P 08/16/14 100.0 11.10 14.30
COV 140816P00105000 P 08/16/14 105.0 15.80 19.40
COV 140816P00110000 P 08/16/14 110.0 21.60 24.30
COV 140816P00115000 P 08/16/14 115.0 25.60 30.10
COV 140816P00120000 P 08/16/14 120.0 31.20 34.40
COV 140920C00070000 C 09/20/14 70.0 16.10 19.00
COV 140920C00075000 C 09/20/14 75.0 12.30 13.70
COV 140920C00080000 C 09/20/14 80.0 8.10 8.50
COV 140920C00082500 C 09/20/14 82.5 6.10 6.40
COV 140920C00085000 C 09/20/14 85.0 4.20 4.50
COV 140920C00087500 C 09/20/14 87.5 2.75 3.00
COV 140920C00090000 C 09/20/14 90.0 1.55 1.75
COV 140920C00092500 C 09/20/14 92.5 0.75 0.95
COV 140920C00095000 C 09/20/14 95.0 0.30 0.45
COV 140920C00097500 C 09/20/14 97.5 0.10 0.20
COV 140920C00100000 C 09/20/14 100.0 0.00 0.10
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 0.25 0.45
COV 140920P00075000 P 09/20/14 75.0 0.45 0.65
COV 140920P00080000 P 09/20/14 80.0 0.95 1.15
COV 140920P00082500 P 09/20/14 82.5 1.35 1.50
COV 140920P00085000 P 09/20/14 85.0 2.05 2.25
COV 140920P00087500 P 09/20/14 87.5 2.95 3.20
COV 140920P00090000 P 09/20/14 90.0 4.20 4.60
COV 140920P00092500 P 09/20/14 92.5 5.90 6.30
COV 140920P00095000 P 09/20/14 95.0 7.70 8.80
COV 140920P00097500 P 09/20/14 97.5 8.50 11.90
COV 140920P00100000 P 09/20/14 100.0 10.90 14.40
COV 140920P00105000 P 09/20/14 105.0 15.70 19.50
COV 140920P00110000 P 09/20/14 110.0 21.60 24.30
COV 141018C00050000 C 10/18/14 50.0 35.20 39.70
COV 141018C00055000 C 10/18/14 55.0 30.30 34.70
COV 141018C00060000 C 10/18/14 60.0 25.30 29.70
COV 141018C00062500 C 10/18/14 62.5 23.00 27.40
COV 141018C00065000 C 10/18/14 65.0 21.30 24.70
COV 141018C00067500 C 10/18/14 67.5 19.20 21.20
COV 141018C00070000 C 10/18/14 70.0 16.30 18.70
COV 141018C00072500 C 10/18/14 72.5 14.80 16.10
COV 141018C00075000 C 10/18/14 75.0 12.70 13.70
COV 141018C00077500 C 10/18/14 77.5 10.70 11.30
COV 141018C00080000 C 10/18/14 80.0 8.60 9.20
COV 141018C00082500 C 10/18/14 82.5 6.70 7.20
COV 141018C00085000 C 10/18/14 85.0 5.00 5.40
COV 141018C00087500 C 10/18/14 87.5 3.50 3.90
COV 141018C00090000 C 10/18/14 90.0 2.40 2.70
COV 141018C00092500 C 10/18/14 92.5 1.45 1.75
COV 141018C00095000 C 10/18/14 95.0 0.80 1.05
COV 141018C00097500 C 10/18/14 97.5 0.40 0.60
COV 141018C00100000 C 10/18/14 100.0 0.20 0.35
COV 141018C00105000 C 10/18/14 105.0 0.00 0.10
COV 141018C00110000 C 10/18/14 110.0 0.00 0.05
COV 141018P00050000 P 10/18/14 50.0 0.05 0.20
COV 141018P00055000 P 10/18/14 55.0 0.10 0.30
COV 141018P00060000 P 10/18/14 60.0 0.20 0.35
COV 141018P00062500 P 10/18/14 62.5 0.20 0.50
COV 141018P00065000 P 10/18/14 65.0 0.30 0.55
COV 141018P00067500 P 10/18/14 67.5 0.40 0.70
COV 141018P00070000 P 10/18/14 70.0 0.55 0.80
COV 141018P00072500 P 10/18/14 72.5 0.75 1.00
COV 141018P00075000 P 10/18/14 75.0 1.00 1.25
COV 141018P00077500 P 10/18/14 77.5 1.30 1.55
COV 141018P00080000 P 10/18/14 80.0 1.75 2.00
COV 141018P00082500 P 10/18/14 82.5 2.30 2.55
COV 141018P00085000 P 10/18/14 85.0 3.10 3.40
COV 141018P00087500 P 10/18/14 87.5 4.10 4.40
COV 141018P00090000 P 10/18/14 90.0 5.40 5.70
COV 141018P00092500 P 10/18/14 92.5 6.90 7.30
COV 141018P00095000 P 10/18/14 95.0 8.80 9.20
COV 141018P00097500 P 10/18/14 97.5 10.20 11.80
COV 141018P00100000 P 10/18/14 100.0 11.30 15.40
COV 141018P00105000 P 10/18/14 105.0 16.40 20.10
COV 141018P00110000 P 10/18/14 110.0 21.90 24.50
COV 150117C00030000 C 01/17/15 30.0 55.00 59.60
COV 150117C00035000 C 01/17/15 35.0 50.00 54.60
COV 150117C00040000 C 01/17/15 40.0 45.00 49.60
COV 150117C00045000 C 01/17/15 45.0 40.00 44.40
COV 150117C00050000 C 01/17/15 50.0 35.10 39.70
COV 150117C00052500 C 01/17/15 52.5 32.80 35.70
COV 150117C00055000 C 01/17/15 55.0 31.30 33.20
COV 150117C00057500 C 01/17/15 57.5 28.70 31.50
COV 150117C00060000 C 01/17/15 60.0 27.20 28.90
COV 150117C00062500 C 01/17/15 62.5 24.20 26.30
COV 150117C00065000 C 01/17/15 65.0 20.80 24.40
COV 150117C00067500 C 01/17/15 67.5 18.50 21.60
COV 150117C00070000 C 01/17/15 70.0 17.80 19.00
COV 150117C00072500 C 01/17/15 72.5 15.90 16.50
COV 150117C00075000 C 01/17/15 75.0 13.70 14.40
COV 150117C00077500 C 01/17/15 77.5 11.80 12.40
COV 150117C00080000 C 01/17/15 80.0 10.20 10.50
COV 150117C00082500 C 01/17/15 82.5 8.30 8.70
COV 150117C00085000 C 01/17/15 85.0 6.60 7.10
COV 150117C00087500 C 01/17/15 87.5 5.30 5.70
COV 150117C00090000 C 01/17/15 90.0 4.10 4.40
COV 150117C00092500 C 01/17/15 92.5 3.00 3.40
COV 150117C00095000 C 01/17/15 95.0 2.10 2.50
COV 150117C00097500 C 01/17/15 97.5 1.45 1.80
COV 150117C00100000 C 01/17/15 100.0 0.95 1.25
COV 150117C00105000 C 01/17/15 105.0 0.35 0.60
COV 150117C00110000 C 01/17/15 110.0 0.10 0.20
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 0.05 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 0.55
COV 150117P00060000 P 01/17/15 60.0 0.40 0.65
COV 150117P00062500 P 01/17/15 62.5 0.50 0.80
COV 150117P00065000 P 01/17/15 65.0 0.65 1.00
COV 150117P00067500 P 01/17/15 67.5 0.90 1.20
COV 150117P00070000 P 01/17/15 70.0 1.15 1.50
COV 150117P00072500 P 01/17/15 72.5 1.50 1.80
COV 150117P00075000 P 01/17/15 75.0 1.90 2.15
COV 150117P00077500 P 01/17/15 77.5 2.40 2.70
COV 150117P00080000 P 01/17/15 80.0 3.00 3.30
COV 150117P00082500 P 01/17/15 82.5 3.80 4.00
COV 150117P00085000 P 01/17/15 85.0 4.70 5.00
COV 150117P00087500 P 01/17/15 87.5 5.70 6.20
COV 150117P00090000 P 01/17/15 90.0 6.90 7.30
COV 150117P00092500 P 01/17/15 92.5 8.40 8.80
COV 150117P00095000 P 01/17/15 95.0 10.00 10.40
COV 150117P00097500 P 01/17/15 97.5 11.80 12.30
COV 150117P00100000 P 01/17/15 100.0 13.80 14.30
COV 150117P00105000 P 01/17/15 105.0 16.50 20.40
COV 150117P00110000 P 01/17/15 110.0 21.30 24.70
COV 160115C00035000 C 01/15/16 35.0 50.00 54.70
COV 160115C00040000 C 01/15/16 40.0 45.00 49.70
COV 160115C00045000 C 01/15/16 45.0 40.00 44.80
COV 160115C00047500 C 01/15/16 47.5 37.50 42.30
COV 160115C00050000 C 01/15/16 50.0 35.10 39.90
COV 160115C00052500 C 01/15/16 52.5 32.60 37.40
COV 160115C00055000 C 01/15/16 55.0 30.50 35.00
COV 160115C00057500 C 01/15/16 57.5 28.10 32.50
COV 160115C00060000 C 01/15/16 60.0 25.80 30.20
COV 160115C00062500 C 01/15/16 62.5 24.30 27.60
COV 160115C00065000 C 01/15/16 65.0 21.30 24.60
COV 160115C00067500 C 01/15/16 67.5 19.70 23.20
COV 160115C00070000 C 01/15/16 70.0 17.40 21.50
COV 160115C00072500 C 01/15/16 72.5 17.00 17.90
COV 160115C00075000 C 01/15/16 75.0 15.30 16.00
COV 160115C00077500 C 01/15/16 77.5 13.50 14.20
COV 160115C00080000 C 01/15/16 80.0 11.80 12.50
COV 160115C00082500 C 01/15/16 82.5 10.30 10.90
COV 160115C00085000 C 01/15/16 85.0 8.80 9.40
COV 160115C00087500 C 01/15/16 87.5 7.50 8.10
COV 160115C00090000 C 01/15/16 90.0 6.30 7.50
COV 160115C00092500 C 01/15/16 92.5 5.20 5.80
COV 160115C00095000 C 01/15/16 95.0 4.30 5.50
COV 160115C00097500 C 01/15/16 97.5 3.40 4.60
COV 160115C00100000 C 01/15/16 100.0 2.65 3.90
COV 160115C00105000 C 01/15/16 105.0 1.60 2.65
COV 160115C00110000 C 01/15/16 110.0 0.95 1.35
COV 160115C00115000 C 01/15/16 115.0 0.50 0.85
COV 160115C00120000 C 01/15/16 120.0 0.25 0.50
COV 160115P00035000 P 01/15/16 35.0 0.00 0.30
COV 160115P00040000 P 01/15/16 40.0 0.00 0.40
COV 160115P00045000 P 01/15/16 45.0 0.35 0.55
COV 160115P00047500 P 01/15/16 47.5 0.45 0.70
COV 160115P00050000 P 01/15/16 50.0 0.55 0.85
COV 160115P00052500 P 01/15/16 52.5 0.70 1.00
COV 160115P00055000 P 01/15/16 55.0 0.85 1.20
COV 160115P00057500 P 01/15/16 57.5 0.85 1.40
COV 160115P00060000 P 01/15/16 60.0 1.30 1.50
COV 160115P00062500 P 01/15/16 62.5 1.55 2.00
COV 160115P00065000 P 01/15/16 65.0 1.90 2.30
COV 160115P00067500 P 01/15/16 67.5 2.30 2.75
COV 160115P00070000 P 01/15/16 70.0 2.80 3.20
COV 160115P00072500 P 01/15/16 72.5 3.30 3.70
COV 160115P00075000 P 01/15/16 75.0 3.90 4.40
COV 160115P00077500 P 01/15/16 77.5 4.60 5.10
COV 160115P00080000 P 01/15/16 80.0 5.40 5.90
COV 160115P00082500 P 01/15/16 82.5 6.40 6.90
COV 160115P00085000 P 01/15/16 85.0 7.40 7.90
COV 160115P00087500 P 01/15/16 87.5 8.50 9.10
COV 160115P00090000 P 01/15/16 90.0 9.80 11.30
COV 160115P00092500 P 01/15/16 92.5 11.20 12.70
COV 160115P00095000 P 01/15/16 95.0 12.70 14.30
COV 160115P00097500 P 01/15/16 97.5 14.30 16.00
COV 160115P00100000 P 01/15/16 100.0 16.10 17.80
COV 160115P00105000 P 01/15/16 105.0 20.00 21.50
COV 160115P00110000 P 01/15/16 110.0 24.10 25.30
COV 160115P00115000 P 01/15/16 115.0 26.70 31.50
COV 160115P00120000 P 01/15/16 120.0 31.70 36.10

OPRA data is delayed 15 minutes.