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 (2014-08-22)Premium Content

Covidien Plc New (COV)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140920C00070000 C 09/20/14 70.0 16.60 20.70
COV 140920C00075000 C 09/20/14 75.0 11.70 15.80
COV 140920C00080000 C 09/20/14 80.0 6.90 11.00
COV 140920C00082500 C 09/20/14 82.5 4.50 8.60
COV 140920C00085000 C 09/20/14 85.0 3.80 4.30
COV 140920C00087500 C 09/20/14 87.5 2.00 2.30
COV 140920C00090000 C 09/20/14 90.0 0.60 1.00
COV 140920C00092500 C 09/20/14 92.5 0.05 0.20
COV 140920C00095000 C 09/20/14 95.0 0.00 0.05
COV 140920C00097500 C 09/20/14 97.5 0.00 0.05
COV 140920C00100000 C 09/20/14 100.0 0.00 0.10
COV 140920C00105000 C 09/20/14 105.0 0.00 0.10
COV 140920C00110000 C 09/20/14 110.0 0.00 0.10
COV 140920P00070000 P 09/20/14 70.0 0.00 0.15
COV 140920P00075000 P 09/20/14 75.0 0.05 0.30
COV 140920P00080000 P 09/20/14 80.0 0.15 0.55
COV 140920P00082500 P 09/20/14 82.5 0.30 0.75
COV 140920P00085000 P 09/20/14 85.0 0.60 0.80
COV 140920P00087500 P 09/20/14 87.5 1.15 1.55
COV 140920P00090000 P 09/20/14 90.0 2.30 2.75
COV 140920P00092500 P 09/20/14 92.5 4.20 4.70
COV 140920P00095000 P 09/20/14 95.0 4.30 8.50
COV 140920P00097500 P 09/20/14 97.5 7.00 10.70
COV 140920P00100000 P 09/20/14 100.0 9.30 13.60
COV 140920P00105000 P 09/20/14 105.0 14.50 18.80
COV 140920P00110000 P 09/20/14 110.0 19.30 23.50
COV 141018C00050000 C 10/18/14 50.0 36.50 40.80
COV 141018C00055000 C 10/18/14 55.0 31.50 35.80
COV 141018C00060000 C 10/18/14 60.0 26.50 30.70
COV 141018C00062500 C 10/18/14 62.5 24.00 28.20
COV 141018C00065000 C 10/18/14 65.0 21.90 25.90
COV 141018C00067500 C 10/18/14 67.5 19.70 23.40
COV 141018C00070000 C 10/18/14 70.0 17.10 21.10
COV 141018C00072500 C 10/18/14 72.5 14.60 18.70
COV 141018C00075000 C 10/18/14 75.0 12.20 15.20
COV 141018C00077500 C 10/18/14 77.5 11.50 13.00
COV 141018C00080000 C 10/18/14 80.0 9.20 11.70
COV 141018C00082500 C 10/18/14 82.5 7.20 7.90
COV 141018C00085000 C 10/18/14 85.0 5.40 5.80
COV 141018C00087500 C 10/18/14 87.5 3.70 4.10
COV 141018C00090000 C 10/18/14 90.0 2.30 2.70
COV 141018C00092500 C 10/18/14 92.5 1.20 1.65
COV 141018C00095000 C 10/18/14 95.0 0.55 0.95
COV 141018C00097500 C 10/18/14 97.5 0.15 0.45
COV 141018C00100000 C 10/18/14 100.0 0.00 0.20
COV 141018C00105000 C 10/18/14 105.0 0.00 0.15
COV 141018C00110000 C 10/18/14 110.0 0.00 0.05
COV 141018P00050000 P 10/18/14 50.0 0.00 0.15
COV 141018P00055000 P 10/18/14 55.0 0.00 0.20
COV 141018P00060000 P 10/18/14 60.0 0.00 0.10
COV 141018P00062500 P 10/18/14 62.5 0.00 0.35
COV 141018P00065000 P 10/18/14 65.0 0.05 0.50
COV 141018P00067500 P 10/18/14 67.5 0.05 0.60
COV 141018P00070000 P 10/18/14 70.0 0.15 0.75
COV 141018P00072500 P 10/18/14 72.5 0.40 0.80
COV 141018P00075000 P 10/18/14 75.0 0.60 1.05
COV 141018P00077500 P 10/18/14 77.5 0.85 1.50
COV 141018P00080000 P 10/18/14 80.0 1.30 1.75
COV 141018P00082500 P 10/18/14 82.5 1.75 2.15
COV 141018P00085000 P 10/18/14 85.0 2.20 2.75
COV 141018P00087500 P 10/18/14 87.5 3.10 3.60
COV 141018P00090000 P 10/18/14 90.0 4.20 4.70
COV 141018P00092500 P 10/18/14 92.5 5.60 6.20
COV 141018P00095000 P 10/18/14 95.0 7.50 8.10
COV 141018P00097500 P 10/18/14 97.5 9.60 10.30
COV 141018P00100000 P 10/18/14 100.0 10.10 14.00
COV 141018P00105000 P 10/18/14 105.0 14.80 19.20
COV 141018P00110000 P 10/18/14 110.0 19.60 23.60
COV 141122C00065000 C 11/22/14 65.0 21.90 26.10
COV 141122C00070000 C 11/22/14 70.0 17.90 21.40
COV 141122C00075000 C 11/22/14 75.0 13.20 16.80
COV 141122C00080000 C 11/22/14 80.0 10.00 10.70
COV 141122C00082500 C 11/22/14 82.5 8.10 9.00
COV 141122C00085000 C 11/22/14 85.0 6.40 7.10
COV 141122C00087500 C 11/22/14 87.5 4.80 5.80
COV 141122C00090000 C 11/22/14 90.0 3.30 3.90
COV 141122C00092500 C 11/22/14 92.5 2.10 2.80
COV 141122C00095000 C 11/22/14 95.0 1.20 1.75
COV 141122C00097500 C 11/22/14 97.5 0.60 1.05
COV 141122C00100000 C 11/22/14 100.0 0.20 0.60
COV 141122C00105000 C 11/22/14 105.0 0.00 0.20
COV 141122C00110000 C 11/22/14 110.0 0.00 1.65
COV 141122C00115000 C 11/22/14 115.0 0.00 0.15
COV 141122P00065000 P 11/22/14 65.0 0.25 0.80
COV 141122P00070000 P 11/22/14 70.0 0.55 1.20
COV 141122P00075000 P 11/22/14 75.0 1.10 1.75
COV 141122P00080000 P 11/22/14 80.0 2.00 2.60
COV 141122P00082500 P 11/22/14 82.5 2.55 3.10
COV 141122P00085000 P 11/22/14 85.0 3.30 3.80
COV 141122P00087500 P 11/22/14 87.5 4.20 5.30
COV 141122P00090000 P 11/22/14 90.0 5.20 5.90
COV 141122P00092500 P 11/22/14 92.5 6.60 7.50
COV 141122P00095000 P 11/22/14 95.0 8.10 9.10
COV 141122P00097500 P 11/22/14 97.5 10.00 10.70
COV 141122P00100000 P 11/22/14 100.0 12.10 12.90
COV 141122P00105000 P 11/22/14 105.0 14.70 18.90
COV 141122P00110000 P 11/22/14 110.0 19.70 23.90
COV 141122P00115000 P 11/22/14 115.0 24.70 28.90
COV 141220C00065000 C 12/20/14 65.0 22.00 26.20
COV 141220C00070000 C 12/20/14 70.0 17.70 21.50
COV 141220C00075000 C 12/20/14 75.0 13.60 17.10
COV 141220C00080000 C 12/20/14 80.0 10.40 11.00
COV 141220C00082500 C 12/20/14 82.5 8.50 9.10
COV 141220C00085000 C 12/20/14 85.0 6.80 7.30
COV 141220C00087500 C 12/20/14 87.5 5.20 5.70
COV 141220C00090000 C 12/20/14 90.0 3.80 4.30
COV 141220C00092500 C 12/20/14 92.5 2.55 3.10
COV 141220C00095000 C 12/20/14 95.0 1.60 2.20
COV 141220C00097500 C 12/20/14 97.5 0.90 1.45
COV 141220C00100000 C 12/20/14 100.0 0.40 0.90
COV 141220C00105000 C 12/20/14 105.0 0.00 0.25
COV 141220C00110000 C 12/20/14 110.0 0.00 1.85
COV 141220C00115000 C 12/20/14 115.0 0.00 0.20
COV 141220P00065000 P 12/20/14 65.0 0.35 0.95
COV 141220P00070000 P 12/20/14 70.0 0.75 1.45
COV 141220P00075000 P 12/20/14 75.0 1.35 2.05
COV 141220P00080000 P 12/20/14 80.0 2.35 3.00
COV 141220P00082500 P 12/20/14 82.5 2.95 3.60
COV 141220P00085000 P 12/20/14 85.0 3.70 4.30
COV 141220P00087500 P 12/20/14 87.5 4.70 5.20
COV 141220P00090000 P 12/20/14 90.0 5.70 6.30
COV 141220P00092500 P 12/20/14 92.5 7.00 7.60
COV 141220P00095000 P 12/20/14 95.0 8.50 9.20
COV 141220P00097500 P 12/20/14 97.5 10.30 11.00
COV 141220P00100000 P 12/20/14 100.0 12.30 13.20
COV 141220P00105000 P 12/20/14 105.0 14.90 19.00
COV 141220P00110000 P 12/20/14 110.0 19.70 23.90
COV 141220P00115000 P 12/20/14 115.0 24.70 28.90
COV 150117C00030000 C 01/17/15 30.0 56.10 60.60
COV 150117C00035000 C 01/17/15 35.0 51.40 55.80
COV 150117C00040000 C 01/17/15 40.0 46.30 50.80
COV 150117C00045000 C 01/17/15 45.0 41.30 45.80
COV 150117C00050000 C 01/17/15 50.0 36.50 40.60
COV 150117C00052500 C 01/17/15 52.5 34.10 38.20
COV 150117C00055000 C 01/17/15 55.0 31.70 35.70
COV 150117C00057500 C 01/17/15 57.5 29.20 33.20
COV 150117C00060000 C 01/17/15 60.0 26.80 30.80
COV 150117C00062500 C 01/17/15 62.5 24.50 28.60
COV 150117C00065000 C 01/17/15 65.0 22.40 26.10
COV 150117C00067500 C 01/17/15 67.5 20.00 23.80
COV 150117C00070000 C 01/17/15 70.0 18.60 21.60
COV 150117C00072500 C 01/17/15 72.5 16.50 19.40
COV 150117C00075000 C 01/17/15 75.0 13.60 17.40
COV 150117C00077500 C 01/17/15 77.5 12.60 15.30
COV 150117C00080000 C 01/17/15 80.0 10.90 11.40
COV 150117C00082500 C 01/17/15 82.5 8.80 9.30
COV 150117C00085000 C 01/17/15 85.0 7.20 7.80
COV 150117C00087500 C 01/17/15 87.5 5.60 6.10
COV 150117C00090000 C 01/17/15 90.0 4.00 4.60
COV 150117C00092500 C 01/17/15 92.5 2.80 3.40
COV 150117C00095000 C 01/17/15 95.0 1.85 2.40
COV 150117C00097500 C 01/17/15 97.5 1.15 1.75
COV 150117C00100000 C 01/17/15 100.0 0.60 1.15
COV 150117C00105000 C 01/17/15 105.0 0.10 0.40
COV 150117C00110000 C 01/17/15 110.0 0.05 0.30
COV 150117P00030000 P 01/17/15 30.0 0.00 0.05
COV 150117P00035000 P 01/17/15 35.0 0.00 0.10
COV 150117P00040000 P 01/17/15 40.0 0.00 0.10
COV 150117P00045000 P 01/17/15 45.0 0.00 0.05
COV 150117P00050000 P 01/17/15 50.0 0.00 0.25
COV 150117P00052500 P 01/17/15 52.5 0.00 0.30
COV 150117P00055000 P 01/17/15 55.0 0.15 0.40
COV 150117P00057500 P 01/17/15 57.5 0.10 0.55
COV 150117P00060000 P 01/17/15 60.0 0.20 0.70
COV 150117P00062500 P 01/17/15 62.5 0.30 0.85
COV 150117P00065000 P 01/17/15 65.0 0.30 0.95
COV 150117P00067500 P 01/17/15 67.5 0.55 1.20
COV 150117P00070000 P 01/17/15 70.0 1.00 1.40
COV 150117P00072500 P 01/17/15 72.5 1.10 1.85
COV 150117P00075000 P 01/17/15 75.0 1.60 2.30
COV 150117P00077500 P 01/17/15 77.5 2.10 2.95
COV 150117P00080000 P 01/17/15 80.0 3.00 3.40
COV 150117P00082500 P 01/17/15 82.5 3.40 3.80
COV 150117P00085000 P 01/17/15 85.0 4.20 4.70
COV 150117P00087500 P 01/17/15 87.5 5.00 5.60
COV 150117P00090000 P 01/17/15 90.0 6.00 6.70
COV 150117P00092500 P 01/17/15 92.5 7.20 8.00
COV 150117P00095000 P 01/17/15 95.0 8.70 9.60
COV 150117P00097500 P 01/17/15 97.5 10.60 11.30
COV 150117P00100000 P 01/17/15 100.0 12.50 13.20
COV 150117P00105000 P 01/17/15 105.0 15.00 19.40
COV 150117P00110000 P 01/17/15 110.0 19.70 23.80
COV 150417C00070000 C 04/17/15 70.0 18.10 21.90
COV 150417C00075000 C 04/17/15 75.0 13.90 17.60
COV 150417C00077500 C 04/17/15 77.5 12.80 13.80
COV 150417C00080000 C 04/17/15 80.0 10.70 11.90
COV 150417C00082500 C 04/17/15 82.5 9.10 10.10
COV 150417C00085000 C 04/17/15 85.0 7.40 8.40
COV 150417C00087500 C 04/17/15 87.5 6.20 6.80
COV 150417C00090000 C 04/17/15 90.0 4.80 5.50
COV 150417C00092500 C 04/17/15 92.5 3.60 4.20
COV 150417C00095000 C 04/17/15 95.0 2.55 3.30
COV 150417C00100000 C 04/17/15 100.0 1.10 1.75
COV 150417C00105000 C 04/17/15 105.0 0.30 0.80
COV 150417C00110000 C 04/17/15 110.0 0.00 0.30
COV 150417P00070000 P 04/17/15 70.0 1.40 2.15
COV 150417P00075000 P 04/17/15 75.0 2.30 3.00
COV 150417P00077500 P 04/17/15 77.5 2.80 3.60
COV 150417P00080000 P 04/17/15 80.0 3.00 4.20
COV 150417P00082500 P 04/17/15 82.5 3.70 4.90
COV 150417P00085000 P 04/17/15 85.0 4.60 5.80
COV 150417P00087500 P 04/17/15 87.5 5.20 6.70
COV 150417P00090000 P 04/17/15 90.0 6.70 7.90
COV 150417P00092500 P 04/17/15 92.5 7.70 9.30
COV 150417P00095000 P 04/17/15 95.0 9.50 10.80
COV 150417P00100000 P 04/17/15 100.0 13.00 14.30
COV 150417P00105000 P 04/17/15 105.0 16.70 18.70
COV 150417P00110000 P 04/17/15 110.0 20.30 24.50
COV 160115C00035000 C 01/15/16 35.0 51.10 56.00
COV 160115C00040000 C 01/15/16 40.0 46.10 51.00
COV 160115C00045000 C 01/15/16 45.0 41.10 46.00
COV 160115C00047500 C 01/15/16 47.5 38.70 43.50
COV 160115C00050000 C 01/15/16 50.0 36.20 41.00
COV 160115C00052500 C 01/15/16 52.5 33.80 38.50
COV 160115C00055000 C 01/15/16 55.0 31.60 36.50
COV 160115C00057500 C 01/15/16 57.5 29.20 34.00
COV 160115C00060000 C 01/15/16 60.0 27.10 31.50
COV 160115C00062500 C 01/15/16 62.5 24.50 29.20
COV 160115C00065000 C 01/15/16 65.0 22.80 26.60
COV 160115C00067500 C 01/15/16 67.5 20.60 24.40
COV 160115C00070000 C 01/15/16 70.0 18.10 22.30
COV 160115C00072500 C 01/15/16 72.5 16.10 20.40
COV 160115C00075000 C 01/15/16 75.0 15.80 16.80
COV 160115C00077500 C 01/15/16 77.5 13.70 15.00
COV 160115C00080000 C 01/15/16 80.0 12.30 13.30
COV 160115C00082500 C 01/15/16 82.5 10.60 11.70
COV 160115C00085000 C 01/15/16 85.0 9.10 10.20
COV 160115C00087500 C 01/15/16 87.5 7.70 8.80
COV 160115C00090000 C 01/15/16 90.0 6.50 7.50
COV 160115C00092500 C 01/15/16 92.5 5.20 6.40
COV 160115C00095000 C 01/15/16 95.0 4.20 5.30
COV 160115C00097500 C 01/15/16 97.5 3.40 4.40
COV 160115C00100000 C 01/15/16 100.0 2.50 3.60
COV 160115C00105000 C 01/15/16 105.0 1.45 2.40
COV 160115C00110000 C 01/15/16 110.0 0.70 1.45
COV 160115C00115000 C 01/15/16 115.0 0.25 0.85
COV 160115C00120000 C 01/15/16 120.0 0.00 0.45
COV 160115P00035000 P 01/15/16 35.0 0.00 0.30
COV 160115P00040000 P 01/15/16 40.0 0.00 0.35
COV 160115P00045000 P 01/15/16 45.0 0.10 0.50
COV 160115P00047500 P 01/15/16 47.5 0.15 0.55
COV 160115P00050000 P 01/15/16 50.0 0.20 0.70
COV 160115P00052500 P 01/15/16 52.5 0.35 0.85
COV 160115P00055000 P 01/15/16 55.0 0.45 1.05
COV 160115P00057500 P 01/15/16 57.5 0.65 1.30
COV 160115P00060000 P 01/15/16 60.0 0.85 1.60
COV 160115P00062500 P 01/15/16 62.5 1.15 1.90
COV 160115P00065000 P 01/15/16 65.0 1.45 2.25
COV 160115P00067500 P 01/15/16 67.5 1.85 2.70
COV 160115P00070000 P 01/15/16 70.0 2.30 3.10
COV 160115P00072500 P 01/15/16 72.5 2.40 3.70
COV 160115P00075000 P 01/15/16 75.0 3.00 4.30
COV 160115P00077500 P 01/15/16 77.5 3.70 5.00
COV 160115P00080000 P 01/15/16 80.0 3.90 5.80
COV 160115P00082500 P 01/15/16 82.5 4.60 6.60
COV 160115P00085000 P 01/15/16 85.0 6.50 7.60
COV 160115P00087500 P 01/15/16 87.5 6.40 8.70
COV 160115P00090000 P 01/15/16 90.0 8.00 10.00
COV 160115P00092500 P 01/15/16 92.5 8.90 11.30
COV 160115P00095000 P 01/15/16 95.0 11.30 12.80
COV 160115P00097500 P 01/15/16 97.5 11.90 14.40
COV 160115P00100000 P 01/15/16 100.0 14.60 16.20
COV 160115P00105000 P 01/15/16 105.0 17.10 20.30
COV 160115P00110000 P 01/15/16 110.0 21.20 25.10
COV 160115P00115000 P 01/15/16 115.0 25.10 29.70
COV 160115P00120000 P 01/15/16 120.0 29.90 34.50

OPRA data is delayed 15 minutes.