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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 141122C00055000 C 11/22/14 55.0 31.20 34.90
COV 141122C00060000 C 11/22/14 60.0 25.70 29.90
COV 141122C00065000 C 11/22/14 65.0 21.20 25.10
COV 141122C00070000 C 11/22/14 70.0 16.20 20.40
COV 141122C00075000 C 11/22/14 75.0 13.00 16.00
COV 141122C00077500 C 11/22/14 77.5 10.90 13.80
COV 141122C00080000 C 11/22/14 80.0 9.00 10.30
COV 141122C00082500 C 11/22/14 82.5 7.10 8.30
COV 141122C00085000 C 11/22/14 85.0 5.30 6.50
COV 141122C00087500 C 11/22/14 87.5 3.70 4.60
COV 141122C00090000 C 11/22/14 90.0 2.35 3.00
COV 141122C00092500 C 11/22/14 92.5 1.25 1.95
COV 141122C00095000 C 11/22/14 95.0 0.55 1.00
COV 141122C00097500 C 11/22/14 97.5 0.15 0.45
COV 141122C00100000 C 11/22/14 100.0 0.00 0.25
COV 141122C00105000 C 11/22/14 105.0 0.00 0.10
COV 141122C00110000 C 11/22/14 110.0 0.00 0.10
COV 141122C00115000 C 11/22/14 115.0 0.00 0.10
COV 141122C00120000 C 11/22/14 120.0 0.00 0.10
COV 141122P00055000 P 11/22/14 55.0 0.00 0.15
COV 141122P00060000 P 11/22/14 60.0 0.05 0.25
COV 141122P00065000 P 11/22/14 65.0 0.05 0.35
COV 141122P00070000 P 11/22/14 70.0 0.35 0.60
COV 141122P00075000 P 11/22/14 75.0 0.75 1.10
COV 141122P00077500 P 11/22/14 77.5 1.10 1.70
COV 141122P00080000 P 11/22/14 80.0 1.75 2.00
COV 141122P00082500 P 11/22/14 82.5 2.25 2.65
COV 141122P00085000 P 11/22/14 85.0 3.30 3.50
COV 141122P00087500 P 11/22/14 87.5 3.50 4.20
COV 141122P00090000 P 11/22/14 90.0 4.50 5.30
COV 141122P00092500 P 11/22/14 92.5 5.70 6.70
COV 141122P00095000 P 11/22/14 95.0 7.40 8.40
COV 141122P00097500 P 11/22/14 97.5 9.70 11.60
COV 141122P00100000 P 11/22/14 100.0 10.30 13.30
COV 141122P00105000 P 11/22/14 105.0 15.10 19.20
COV 141122P00110000 P 11/22/14 110.0 20.10 24.40
COV 141122P00115000 P 11/22/14 115.0 25.10 29.30
COV 141122P00120000 P 11/22/14 120.0 30.40 33.10
COV 141220C00050000 C 12/20/14 50.0 35.60 39.80
COV 141220C00055000 C 12/20/14 55.0 30.90 35.00
COV 141220C00060000 C 12/20/14 60.0 26.00 30.10
COV 141220C00065000 C 12/20/14 65.0 21.80 25.60
COV 141220C00070000 C 12/20/14 70.0 18.30 21.20
COV 141220C00075000 C 12/20/14 75.0 14.20 17.20
COV 141220C00077500 C 12/20/14 77.5 12.40 14.30
COV 141220C00080000 C 12/20/14 80.0 10.50 12.30
COV 141220C00082500 C 12/20/14 82.5 8.80 10.30
COV 141220C00085000 C 12/20/14 85.0 7.10 8.40
COV 141220C00087500 C 12/20/14 87.5 5.50 6.50
COV 141220C00090000 C 12/20/14 90.0 4.00 5.20
COV 141220C00092500 C 12/20/14 92.5 2.60 3.50
COV 141220C00095000 C 12/20/14 95.0 1.45 2.05
COV 141220C00097500 C 12/20/14 97.5 0.65 1.45
COV 141220C00100000 C 12/20/14 100.0 0.20 1.10
COV 141220C00105000 C 12/20/14 105.0 0.00 0.25
COV 141220C00110000 C 12/20/14 110.0 0.00 0.20
COV 141220C00115000 C 12/20/14 115.0 0.00 0.25
COV 141220P00050000 P 12/20/14 50.0 0.00 0.30
COV 141220P00055000 P 12/20/14 55.0 0.00 0.70
COV 141220P00060000 P 12/20/14 60.0 0.00 0.55
COV 141220P00065000 P 12/20/14 65.0 0.00 1.00
COV 141220P00070000 P 12/20/14 70.0 0.20 1.55
COV 141220P00075000 P 12/20/14 75.0 1.50 2.45
COV 141220P00077500 P 12/20/14 77.5 2.05 3.10
COV 141220P00080000 P 12/20/14 80.0 3.00 3.70
COV 141220P00082500 P 12/20/14 82.5 3.50 4.30
COV 141220P00085000 P 12/20/14 85.0 4.70 5.30
COV 141220P00087500 P 12/20/14 87.5 5.40 6.10
COV 141220P00090000 P 12/20/14 90.0 6.10 7.00
COV 141220P00092500 P 12/20/14 92.5 7.10 8.30
COV 141220P00095000 P 12/20/14 95.0 8.50 10.20
COV 141220P00097500 P 12/20/14 97.5 10.10 11.50
COV 141220P00100000 P 12/20/14 100.0 12.20 13.20
COV 141220P00105000 P 12/20/14 105.0 15.30 18.00
COV 141220P00110000 P 12/20/14 110.0 20.10 24.40
COV 141220P00115000 P 12/20/14 115.0 25.20 28.50
COV 150117C00030000 C 01/17/15 30.0 55.40 59.80
COV 150117C00035000 C 01/17/15 35.0 50.40 54.80
COV 150117C00040000 C 01/17/15 40.0 45.50 49.90
COV 150117C00045000 C 01/17/15 45.0 40.60 45.00
COV 150117C00047500 C 01/17/15 47.5 38.10 42.50
COV 150117C00050000 C 01/17/15 50.0 35.70 40.00
COV 150117C00052500 C 01/17/15 52.5 34.00 37.60
COV 150117C00055000 C 01/17/15 55.0 31.90 35.20
COV 150117C00057500 C 01/17/15 57.5 29.00 32.80
COV 150117C00060000 C 01/17/15 60.0 27.20 30.40
COV 150117C00062500 C 01/17/15 62.5 25.00 28.00
COV 150117C00065000 C 01/17/15 65.0 22.50 26.20
COV 150117C00067500 C 01/17/15 67.5 20.80 23.80
COV 150117C00070000 C 01/17/15 70.0 18.80 21.60
COV 150117C00072500 C 01/17/15 72.5 16.60 19.40
COV 150117C00075000 C 01/17/15 75.0 14.90 16.80
COV 150117C00077500 C 01/17/15 77.5 13.20 14.90
COV 150117C00080000 C 01/17/15 80.0 11.50 13.10
COV 150117C00082500 C 01/17/15 82.5 9.80 11.30
COV 150117C00085000 C 01/17/15 85.0 8.30 9.20
COV 150117C00087500 C 01/17/15 87.5 6.70 7.80
COV 150117C00090000 C 01/17/15 90.0 5.20 5.80
COV 150117C00092500 C 01/17/15 92.5 3.80 4.80
COV 150117C00095000 C 01/17/15 95.0 2.40 3.40
COV 150117C00097500 C 01/17/15 97.5 1.25 3.00
COV 150117C00100000 C 01/17/15 100.0 1.00 1.45
COV 150117C00105000 C 01/17/15 105.0 0.10 0.60
COV 150117C00110000 C 01/17/15 110.0 0.00 0.30
COV 150117P00030000 P 01/17/15 30.0 0.00 0.20
COV 150117P00035000 P 01/17/15 35.0 0.00 0.25
COV 150117P00040000 P 01/17/15 40.0 0.00 0.15
COV 150117P00045000 P 01/17/15 45.0 0.00 0.30
COV 150117P00047500 P 01/17/15 47.5 0.00 0.25
COV 150117P00050000 P 01/17/15 50.0 0.00 0.35
COV 150117P00052500 P 01/17/15 52.5 0.15 0.45
COV 150117P00055000 P 01/17/15 55.0 0.25 0.60
COV 150117P00057500 P 01/17/15 57.5 0.20 0.65
COV 150117P00060000 P 01/17/15 60.0 0.45 0.90
COV 150117P00062500 P 01/17/15 62.5 0.45 1.10
COV 150117P00065000 P 01/17/15 65.0 0.40 1.45
COV 150117P00067500 P 01/17/15 67.5 0.60 1.80
COV 150117P00070000 P 01/17/15 70.0 1.25 2.00
COV 150117P00072500 P 01/17/15 72.5 1.45 2.60
COV 150117P00075000 P 01/17/15 75.0 2.50 3.10
COV 150117P00077500 P 01/17/15 77.5 2.65 4.00
COV 150117P00080000 P 01/17/15 80.0 3.90 4.60
COV 150117P00082500 P 01/17/15 82.5 4.10 5.50
COV 150117P00085000 P 01/17/15 85.0 5.70 6.30
COV 150117P00087500 P 01/17/15 87.5 6.10 7.50
COV 150117P00090000 P 01/17/15 90.0 7.10 8.40
COV 150117P00092500 P 01/17/15 92.5 8.30 9.50
COV 150117P00095000 P 01/17/15 95.0 9.60 10.90
COV 150117P00097500 P 01/17/15 97.5 11.10 12.30
COV 150117P00100000 P 01/17/15 100.0 12.80 14.10
COV 150117P00105000 P 01/17/15 105.0 17.10 18.50
COV 150117P00110000 P 01/17/15 110.0 20.50 23.90
COV 150417C00045000 C 04/17/15 45.0 41.00 45.20
COV 150417C00047500 C 04/17/15 47.5 38.50 42.60
COV 150417C00050000 C 04/17/15 50.0 35.80 40.30
COV 150417C00055000 C 04/17/15 55.0 31.50 35.50
COV 150417C00060000 C 04/17/15 60.0 26.90 30.80
COV 150417C00065000 C 04/17/15 65.0 23.50 26.40
COV 150417C00070000 C 04/17/15 70.0 18.60 22.40
COV 150417C00075000 C 04/17/15 75.0 15.60 17.20
COV 150417C00077500 C 04/17/15 77.5 13.40 15.30
COV 150417C00080000 C 04/17/15 80.0 12.00 13.60
COV 150417C00082500 C 04/17/15 82.5 10.20 11.70
COV 150417C00085000 C 04/17/15 85.0 9.00 10.20
COV 150417C00087500 C 04/17/15 87.5 7.50 8.60
COV 150417C00090000 C 04/17/15 90.0 6.00 7.40
COV 150417C00092500 C 04/17/15 92.5 4.50 6.10
COV 150417C00095000 C 04/17/15 95.0 3.30 5.10
COV 150417C00100000 C 04/17/15 100.0 1.40 3.30
COV 150417C00105000 C 04/17/15 105.0 0.90 1.45
COV 150417C00110000 C 04/17/15 110.0 0.00 1.05
COV 150417C00115000 C 04/17/15 115.0 0.00 0.45
COV 150417P00045000 P 04/17/15 45.0 0.00 0.45
COV 150417P00047500 P 04/17/15 47.5 0.00 0.55
COV 150417P00050000 P 04/17/15 50.0 0.00 0.75
COV 150417P00055000 P 04/17/15 55.0 0.00 1.30
COV 150417P00060000 P 04/17/15 60.0 0.85 1.95
COV 150417P00065000 P 04/17/15 65.0 0.75 2.80
COV 150417P00070000 P 04/17/15 70.0 1.55 3.60
COV 150417P00075000 P 04/17/15 75.0 2.60 4.70
COV 150417P00077500 P 04/17/15 77.5 3.30 5.30
COV 150417P00080000 P 04/17/15 80.0 4.10 6.00
COV 150417P00082500 P 04/17/15 82.5 4.90 6.80
COV 150417P00085000 P 04/17/15 85.0 5.90 7.60
COV 150417P00087500 P 04/17/15 87.5 7.00 8.50
COV 150417P00090000 P 04/17/15 90.0 8.00 9.90
COV 150417P00092500 P 04/17/15 92.5 9.20 11.10
COV 150417P00095000 P 04/17/15 95.0 10.50 12.60
COV 150417P00100000 P 04/17/15 100.0 13.70 15.80
COV 150417P00105000 P 04/17/15 105.0 17.60 20.00
COV 150417P00110000 P 04/17/15 110.0 21.30 24.20
COV 150417P00115000 P 04/17/15 115.0 26.00 30.10
COV 160115C00035000 C 01/15/16 35.0 50.50 55.00
COV 160115C00040000 C 01/15/16 40.0 45.70 50.50
COV 160115C00045000 C 01/15/16 45.0 40.70 45.50
COV 160115C00047500 C 01/15/16 47.5 38.30 43.00
COV 160115C00050000 C 01/15/16 50.0 36.00 40.50
COV 160115C00052500 C 01/15/16 52.5 33.90 38.50
COV 160115C00055000 C 01/15/16 55.0 31.60 36.20
COV 160115C00057500 C 01/15/16 57.5 29.50 33.80
COV 160115C00060000 C 01/15/16 60.0 27.70 31.80
COV 160115C00062500 C 01/15/16 62.5 25.90 30.00
COV 160115C00065000 C 01/15/16 65.0 23.70 27.90
COV 160115C00067500 C 01/15/16 67.5 21.80 25.90
COV 160115C00070000 C 01/15/16 70.0 19.60 23.90
COV 160115C00072500 C 01/15/16 72.5 17.80 20.30
COV 160115C00075000 C 01/15/16 75.0 16.40 18.40
COV 160115C00077500 C 01/15/16 77.5 14.00 16.80
COV 160115C00080000 C 01/15/16 80.0 12.90 15.00
COV 160115C00082500 C 01/15/16 82.5 10.30 13.40
COV 160115C00085000 C 01/15/16 85.0 9.80 11.90
COV 160115C00087500 C 01/15/16 87.5 8.00 10.50
COV 160115C00090000 C 01/15/16 90.0 6.20 9.30
COV 160115C00092500 C 01/15/16 92.5 5.50 8.20
COV 160115C00095000 C 01/15/16 95.0 3.90 7.10
COV 160115C00097500 C 01/15/16 97.5 3.40 6.20
COV 160115C00100000 C 01/15/16 100.0 2.40 5.00
COV 160115C00105000 C 01/15/16 105.0 1.10 3.80
COV 160115C00110000 C 01/15/16 110.0 0.25 2.50
COV 160115C00115000 C 01/15/16 115.0 0.00 1.50
COV 160115C00120000 C 01/15/16 120.0 0.00 0.90
COV 160115C00125000 C 01/15/16 125.0 0.00 0.60
COV 160115P00035000 P 01/15/16 35.0 0.00 0.40
COV 160115P00040000 P 01/15/16 40.0 0.00 0.55
COV 160115P00045000 P 01/15/16 45.0 0.00 0.90
COV 160115P00047500 P 01/15/16 47.5 0.00 1.10
COV 160115P00050000 P 01/15/16 50.0 0.40 1.45
COV 160115P00052500 P 01/15/16 52.5 0.10 1.85
COV 160115P00055000 P 01/15/16 55.0 0.65 1.75
COV 160115P00057500 P 01/15/16 57.5 0.85 2.55
COV 160115P00060000 P 01/15/16 60.0 1.20 2.90
COV 160115P00062500 P 01/15/16 62.5 1.15 3.30
COV 160115P00065000 P 01/15/16 65.0 1.55 3.70
COV 160115P00067500 P 01/15/16 67.5 1.95 4.40
COV 160115P00070000 P 01/15/16 70.0 2.55 4.90
COV 160115P00072500 P 01/15/16 72.5 3.20 5.50
COV 160115P00075000 P 01/15/16 75.0 3.80 6.20
COV 160115P00077500 P 01/15/16 77.5 4.50 6.90
COV 160115P00080000 P 01/15/16 80.0 5.40 7.70
COV 160115P00082500 P 01/15/16 82.5 6.30 8.50
COV 160115P00085000 P 01/15/16 85.0 7.90 9.40
COV 160115P00087500 P 01/15/16 87.5 8.90 10.40
COV 160115P00090000 P 01/15/16 90.0 9.90 12.30
COV 160115P00092500 P 01/15/16 92.5 11.20 12.90
COV 160115P00095000 P 01/15/16 95.0 12.10 14.30
COV 160115P00097500 P 01/15/16 97.5 13.60 15.80
COV 160115P00100000 P 01/15/16 100.0 15.20 17.40
COV 160115P00105000 P 01/15/16 105.0 18.80 21.20
COV 160115P00110000 P 01/15/16 110.0 22.90 25.60
COV 160115P00115000 P 01/15/16 115.0 27.40 29.40
COV 160115P00120000 P 01/15/16 120.0 30.90 35.30
COV 160115P00125000 P 01/15/16 125.0 35.60 40.30
COV 170120C00045000 C 01/20/17 45.0 41.00 45.50
COV 170120C00047500 C 01/20/17 47.5 38.70 43.50
COV 170120C00050000 C 01/20/17 50.0 36.40 41.00
COV 170120C00055000 C 01/20/17 55.0 32.00 36.50
COV 170120C00060000 C 01/20/17 60.0 28.30 32.70
COV 170120C00065000 C 01/20/17 65.0 24.00 28.50
COV 170120C00070000 C 01/20/17 70.0 20.50 22.80
COV 170120C00075000 C 01/20/17 75.0 16.70 19.40
COV 170120C00077500 C 01/20/17 77.5 15.30 17.80
COV 170120C00080000 C 01/20/17 80.0 14.00 16.20
COV 170120C00082500 C 01/20/17 82.5 12.00 14.90
COV 170120C00085000 C 01/20/17 85.0 11.00 13.50
COV 170120C00087500 C 01/20/17 87.5 10.00 12.20
COV 170120C00090000 C 01/20/17 90.0 8.70 11.00
COV 170120C00092500 C 01/20/17 92.5 7.20 9.90
COV 170120C00095000 C 01/20/17 95.0 6.30 8.90
COV 170120C00097500 C 01/20/17 97.5 5.30 7.90
COV 170120C00100000 C 01/20/17 100.0 5.10 7.00
COV 170120C00105000 C 01/20/17 105.0 3.60 5.40
COV 170120C00110000 C 01/20/17 110.0 1.65 4.20
COV 170120C00115000 C 01/20/17 115.0 1.10 3.10
COV 170120C00120000 C 01/20/17 120.0 0.50 2.35
COV 170120C00125000 C 01/20/17 125.0 0.15 1.70
COV 170120P00045000 P 01/20/17 45.0 0.15 2.75
COV 170120P00047500 P 01/20/17 47.5 0.30 1.45
COV 170120P00050000 P 01/20/17 50.0 0.45 1.75
COV 170120P00055000 P 01/20/17 55.0 1.00 2.50
COV 170120P00060000 P 01/20/17 60.0 1.70 3.30
COV 170120P00065000 P 01/20/17 65.0 2.60 4.40
COV 170120P00070000 P 01/20/17 70.0 3.70 5.60
COV 170120P00075000 P 01/20/17 75.0 5.10 7.10
COV 170120P00077500 P 01/20/17 77.5 6.00 8.30
COV 170120P00080000 P 01/20/17 80.0 6.90 9.10
COV 170120P00082500 P 01/20/17 82.5 8.00 10.20
COV 170120P00085000 P 01/20/17 85.0 9.10 11.30
COV 170120P00087500 P 01/20/17 87.5 10.20 12.40
COV 170120P00090000 P 01/20/17 90.0 11.40 13.70
COV 170120P00092500 P 01/20/17 92.5 12.70 15.20
COV 170120P00095000 P 01/20/17 95.0 14.10 16.80
COV 170120P00097500 P 01/20/17 97.5 15.60 18.00
COV 170120P00100000 P 01/20/17 100.0 17.20 19.70
COV 170120P00105000 P 01/20/17 105.0 20.70 23.20
COV 170120P00110000 P 01/20/17 110.0 24.50 26.90
COV 170120P00115000 P 01/20/17 115.0 28.70 31.30
COV 170120P00120000 P 01/20/17 120.0 33.20 35.30
COV 170120P00125000 P 01/20/17 125.0 36.30 40.70

OPRA data is delayed 15 minutes.