Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Covidien Plc New (COV)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140517C00060000 C 05/17/14 60.0 9.20 11.30
COV 140517C00062500 C 05/17/14 62.5 6.80 8.80
COV 140517C00065000 C 05/17/14 65.0 4.50 6.40
COV 140517C00067500 C 05/17/14 67.5 3.60 4.10
COV 140517C00070000 C 05/17/14 70.0 1.90 2.00
COV 140517C00072500 C 05/17/14 72.5 0.65 0.80
COV 140517C00075000 C 05/17/14 75.0 0.10 0.25
COV 140517C00077500 C 05/17/14 77.5 0.00 0.10
COV 140517C00080000 C 05/17/14 80.0 0.00 0.05
COV 140517P00060000 P 05/17/14 60.0 0.00 0.10
COV 140517P00062500 P 05/17/14 62.5 0.05 0.15
COV 140517P00065000 P 05/17/14 65.0 0.10 0.25
COV 140517P00067500 P 05/17/14 67.5 0.35 0.50
COV 140517P00070000 P 05/17/14 70.0 0.90 0.95
COV 140517P00072500 P 05/17/14 72.5 2.10 2.40
COV 140517P00075000 P 05/17/14 75.0 4.00 4.70
COV 140517P00077500 P 05/17/14 77.5 6.30 7.30
COV 140517P00080000 P 05/17/14 80.0 8.80 9.90
COV 140621C00060000 C 06/21/14 60.0 8.90 11.40
COV 140621C00062500 C 06/21/14 62.5 6.60 9.00
COV 140621C00065000 C 06/21/14 65.0 6.10 6.70
COV 140621C00067500 C 06/21/14 67.5 4.30 4.50
COV 140621C00070000 C 06/21/14 70.0 2.55 2.70
COV 140621C00072500 C 06/21/14 72.5 1.30 1.40
COV 140621C00075000 C 06/21/14 75.0 0.45 0.60
COV 140621C00077500 C 06/21/14 77.5 0.05 0.20
COV 140621C00080000 C 06/21/14 80.0 0.00 0.10
COV 140621P00060000 P 06/21/14 60.0 0.05 0.20
COV 140621P00062500 P 06/21/14 62.5 0.15 0.35
COV 140621P00065000 P 06/21/14 65.0 0.35 0.55
COV 140621P00067500 P 06/21/14 67.5 0.75 1.00
COV 140621P00070000 P 06/21/14 70.0 1.45 1.75
COV 140621P00072500 P 06/21/14 72.5 2.65 3.00
COV 140621P00075000 P 06/21/14 75.0 4.30 4.70
COV 140621P00077500 P 06/21/14 77.5 6.40 7.20
COV 140621P00080000 P 06/21/14 80.0 8.70 9.70
COV 140719C00045000 C 07/19/14 45.0 23.70 26.70
COV 140719C00050000 C 07/19/14 50.0 18.70 21.60
COV 140719C00055000 C 07/19/14 55.0 13.90 16.50
COV 140719C00057500 C 07/19/14 57.5 11.30 14.00
COV 140719C00060000 C 07/19/14 60.0 8.90 11.50
COV 140719C00062500 C 07/19/14 62.5 8.00 9.20
COV 140719C00065000 C 07/19/14 65.0 6.30 6.90
COV 140719C00067500 C 07/19/14 67.5 4.60 4.90
COV 140719C00070000 C 07/19/14 70.0 2.95 3.10
COV 140719C00072500 C 07/19/14 72.5 1.65 1.80
COV 140719C00075000 C 07/19/14 75.0 0.80 0.85
COV 140719C00077500 C 07/19/14 77.5 0.20 0.40
COV 140719C00080000 C 07/19/14 80.0 0.05 0.20
COV 140719C00082500 C 07/19/14 82.5 0.00 0.15
COV 140719P00045000 P 07/19/14 45.0 0.00 0.10
COV 140719P00050000 P 07/19/14 50.0 0.00 0.10
COV 140719P00055000 P 07/19/14 55.0 0.05 0.20
COV 140719P00057500 P 07/19/14 57.5 0.10 0.30
COV 140719P00060000 P 07/19/14 60.0 0.15 0.40
COV 140719P00062500 P 07/19/14 62.5 0.35 0.55
COV 140719P00065000 P 07/19/14 65.0 0.60 0.80
COV 140719P00067500 P 07/19/14 67.5 1.10 1.40
COV 140719P00070000 P 07/19/14 70.0 1.90 2.20
COV 140719P00072500 P 07/19/14 72.5 3.10 3.40
COV 140719P00075000 P 07/19/14 75.0 4.60 5.10
COV 140719P00077500 P 07/19/14 77.5 6.60 9.20
COV 140719P00080000 P 07/19/14 80.0 8.60 10.30
COV 140719P00082500 P 07/19/14 82.5 11.20 13.80
COV 141018C00050000 C 10/18/14 50.0 18.80 21.50
COV 141018C00055000 C 10/18/14 55.0 13.90 16.70
COV 141018C00060000 C 10/18/14 60.0 11.30 11.90
COV 141018C00062500 C 10/18/14 62.5 9.10 9.80
COV 141018C00065000 C 10/18/14 65.0 7.10 7.70
COV 141018C00067500 C 10/18/14 67.5 5.60 5.90
COV 141018C00070000 C 10/18/14 70.0 4.00 4.30
COV 141018C00072500 C 10/18/14 72.5 2.75 3.00
COV 141018C00075000 C 10/18/14 75.0 1.75 2.00
COV 141018C00077500 C 10/18/14 77.5 1.05 1.25
COV 141018C00080000 C 10/18/14 80.0 0.55 0.75
COV 141018C00082500 C 10/18/14 82.5 0.25 0.45
COV 141018C00085000 C 10/18/14 85.0 0.10 0.25
COV 141018P00050000 P 10/18/14 50.0 0.15 0.40
COV 141018P00055000 P 10/18/14 55.0 0.35 0.55
COV 141018P00060000 P 10/18/14 60.0 0.80 1.00
COV 141018P00062500 P 10/18/14 62.5 1.20 1.40
COV 141018P00065000 P 10/18/14 65.0 1.70 1.95
COV 141018P00067500 P 10/18/14 67.5 2.45 2.65
COV 141018P00070000 P 10/18/14 70.0 3.40 3.70
COV 141018P00072500 P 10/18/14 72.5 4.60 4.90
COV 141018P00075000 P 10/18/14 75.0 6.10 6.50
COV 141018P00077500 P 10/18/14 77.5 7.90 8.70
COV 141018P00080000 P 10/18/14 80.0 9.90 11.20
COV 141018P00082500 P 10/18/14 82.5 12.00 13.80
COV 141018P00085000 P 10/18/14 85.0 14.20 16.30
COV 150117C00030000 C 01/17/15 30.0 39.00 41.70
COV 150117C00035000 C 01/17/15 35.0 33.70 36.50
COV 150117C00040000 C 01/17/15 40.0 28.70 31.50
COV 150117C00045000 C 01/17/15 45.0 23.80 26.50
COV 150117C00050000 C 01/17/15 50.0 19.00 21.70
COV 150117C00052500 C 01/17/15 52.5 16.50 19.10
COV 150117C00055000 C 01/17/15 55.0 14.10 16.70
COV 150117C00057500 C 01/17/15 57.5 12.00 14.60
COV 150117C00060000 C 01/17/15 60.0 11.70 12.40
COV 150117C00062500 C 01/17/15 62.5 9.60 10.30
COV 150117C00065000 C 01/17/15 65.0 7.70 8.30
COV 150117C00067500 C 01/17/15 67.5 6.00 6.70
COV 150117C00070000 C 01/17/15 70.0 4.60 5.10
COV 150117C00072500 C 01/17/15 72.5 3.50 3.80
COV 150117C00075000 C 01/17/15 75.0 2.45 2.80
COV 150117C00077500 C 01/17/15 77.5 1.70 2.00
COV 150117C00080000 C 01/17/15 80.0 1.10 1.35
COV 150117C00082500 C 01/17/15 82.5 0.65 0.90
COV 150117C00085000 C 01/17/15 85.0 0.40 0.60
COV 150117C00090000 C 01/17/15 90.0 0.10 0.30
COV 150117P00030000 P 01/17/15 30.0 0.05 0.10
COV 150117P00035000 P 01/17/15 35.0 0.10 0.20
COV 150117P00040000 P 01/17/15 40.0 0.10 0.30
COV 150117P00045000 P 01/17/15 45.0 0.10 0.40
COV 150117P00050000 P 01/17/15 50.0 0.40 0.60
COV 150117P00052500 P 01/17/15 52.5 0.55 0.80
COV 150117P00055000 P 01/17/15 55.0 0.70 1.00
COV 150117P00057500 P 01/17/15 57.5 0.95 1.20
COV 150117P00060000 P 01/17/15 60.0 1.35 1.65
COV 150117P00062500 P 01/17/15 62.5 1.85 2.10
COV 150117P00065000 P 01/17/15 65.0 2.50 2.80
COV 150117P00067500 P 01/17/15 67.5 3.30 3.70
COV 150117P00070000 P 01/17/15 70.0 4.40 4.80
COV 150117P00072500 P 01/17/15 72.5 5.60 6.10
COV 150117P00075000 P 01/17/15 75.0 7.00 7.60
COV 150117P00077500 P 01/17/15 77.5 8.80 9.40
COV 150117P00080000 P 01/17/15 80.0 10.30 11.30
COV 150117P00082500 P 01/17/15 82.5 12.60 13.80
COV 150117P00085000 P 01/17/15 85.0 14.80 16.30
COV 150117P00090000 P 01/17/15 90.0 19.40 21.30
COV 160115C00035000 C 01/15/16 35.0 34.70 36.60
COV 160115C00040000 C 01/15/16 40.0 29.80 31.70
COV 160115C00045000 C 01/15/16 45.0 24.80 26.80
COV 160115C00047500 C 01/15/16 47.5 22.20 24.50
COV 160115C00050000 C 01/15/16 50.0 19.30 22.30
COV 160115C00052500 C 01/15/16 52.5 19.20 20.30
COV 160115C00055000 C 01/15/16 55.0 17.10 18.00
COV 160115C00057500 C 01/15/16 57.5 15.20 16.10
COV 160115C00060000 C 01/15/16 60.0 13.40 14.40
COV 160115C00062500 C 01/15/16 62.5 11.70 12.70
COV 160115C00065000 C 01/15/16 65.0 10.20 11.10
COV 160115C00067500 C 01/15/16 67.5 8.80 9.70
COV 160115C00070000 C 01/15/16 70.0 7.50 8.40
COV 160115C00072500 C 01/15/16 72.5 6.40 7.30
COV 160115C00075000 C 01/15/16 75.0 5.30 6.10
COV 160115C00077500 C 01/15/16 77.5 4.40 5.30
COV 160115C00080000 C 01/15/16 80.0 3.60 4.40
COV 160115C00082500 C 01/15/16 82.5 2.95 3.50
COV 160115C00085000 C 01/15/16 85.0 2.35 2.90
COV 160115C00090000 C 01/15/16 90.0 1.45 1.90
COV 160115C00095000 C 01/15/16 95.0 0.85 1.30
COV 160115C00100000 C 01/15/16 100.0 0.50 0.90
COV 160115P00035000 P 01/15/16 35.0 0.30 0.70
COV 160115P00040000 P 01/15/16 40.0 0.70 1.05
COV 160115P00045000 P 01/15/16 45.0 1.05 1.60
COV 160115P00047500 P 01/15/16 47.5 1.45 1.95
COV 160115P00050000 P 01/15/16 50.0 1.85 2.35
COV 160115P00052500 P 01/15/16 52.5 2.20 2.80
COV 160115P00055000 P 01/15/16 55.0 2.75 3.40
COV 160115P00057500 P 01/15/16 57.5 3.40 4.00
COV 160115P00060000 P 01/15/16 60.0 4.10 4.70
COV 160115P00062500 P 01/15/16 62.5 5.00 5.60
COV 160115P00065000 P 01/15/16 65.0 5.80 6.60
COV 160115P00067500 P 01/15/16 67.5 7.10 7.70
COV 160115P00070000 P 01/15/16 70.0 8.30 8.90
COV 160115P00072500 P 01/15/16 72.5 9.60 10.30
COV 160115P00075000 P 01/15/16 75.0 10.80 11.80
COV 160115P00077500 P 01/15/16 77.5 12.50 13.40
COV 160115P00080000 P 01/15/16 80.0 13.90 15.20
COV 160115P00082500 P 01/15/16 82.5 15.70 17.00
COV 160115P00085000 P 01/15/16 85.0 17.80 18.90
COV 160115P00090000 P 01/15/16 90.0 21.50 23.00
COV 160115P00095000 P 01/15/16 95.0 25.50 28.80
COV 160115P00100000 P 01/15/16 100.0 30.20 33.40

OPRA data is delayed 15 minutes.