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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 141122C00055000 C 11/22/14 55.0 32.40 35.70
COV 141122C00060000 C 11/22/14 60.0 27.50 31.70
COV 141122C00065000 C 11/22/14 65.0 22.60 26.80
COV 141122C00070000 C 11/22/14 70.0 17.80 22.10
COV 141122C00075000 C 11/22/14 75.0 13.20 15.90
COV 141122C00077500 C 11/22/14 77.5 11.70 13.80
COV 141122C00080000 C 11/22/14 80.0 10.20 11.60
COV 141122C00082500 C 11/22/14 82.5 8.10 9.50
COV 141122C00085000 C 11/22/14 85.0 7.10 7.50
COV 141122C00087500 C 11/22/14 87.5 4.60 5.60
COV 141122C00090000 C 11/22/14 90.0 3.40 4.00
COV 141122C00092500 C 11/22/14 92.5 1.95 2.50
COV 141122C00095000 C 11/22/14 95.0 0.50 1.25
COV 141122C00097500 C 11/22/14 97.5 0.25 0.65
COV 141122C00100000 C 11/22/14 100.0 0.00 0.45
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 0.05
COV 141122P00060000 P 11/22/14 60.0 0.05 0.20
COV 141122P00065000 P 11/22/14 65.0 0.00 0.45
COV 141122P00070000 P 11/22/14 70.0 0.45 0.55
COV 141122P00075000 P 11/22/14 75.0 0.70 1.00
COV 141122P00077500 P 11/22/14 77.5 1.10 1.50
COV 141122P00080000 P 11/22/14 80.0 1.50 2.05
COV 141122P00082500 P 11/22/14 82.5 2.00 2.45
COV 141122P00085000 P 11/22/14 85.0 2.55 2.90
COV 141122P00087500 P 11/22/14 87.5 3.20 3.50
COV 141122P00090000 P 11/22/14 90.0 3.90 4.40
COV 141122P00092500 P 11/22/14 92.5 5.00 5.90
COV 141122P00095000 P 11/22/14 95.0 6.20 7.30
COV 141122P00097500 P 11/22/14 97.5 8.00 9.10
COV 141122P00100000 P 11/22/14 100.0 9.70 12.90
COV 141122P00105000 P 11/22/14 105.0 13.70 17.80
COV 141122P00110000 P 11/22/14 110.0 18.50 22.80
COV 141122P00115000 P 11/22/14 115.0 23.40 27.80
COV 141122P00120000 P 11/22/14 120.0 29.60 32.30
COV 141220C00050000 C 12/20/14 50.0 37.40 41.70
COV 141220C00055000 C 12/20/14 55.0 32.50 36.90
COV 141220C00060000 C 12/20/14 60.0 27.70 31.70
COV 141220C00065000 C 12/20/14 65.0 22.90 27.10
COV 141220C00070000 C 12/20/14 70.0 18.40 21.80
COV 141220C00075000 C 12/20/14 75.0 14.20 17.10
COV 141220C00077500 C 12/20/14 77.5 12.20 14.70
COV 141220C00080000 C 12/20/14 80.0 11.30 12.70
COV 141220C00082500 C 12/20/14 82.5 9.40 10.80
COV 141220C00085000 C 12/20/14 85.0 7.70 9.00
COV 141220C00087500 C 12/20/14 87.5 6.40 7.30
COV 141220C00090000 C 12/20/14 90.0 5.10 5.40
COV 141220C00092500 C 12/20/14 92.5 3.50 4.10
COV 141220C00095000 C 12/20/14 95.0 1.40 2.45
COV 141220C00097500 C 12/20/14 97.5 0.65 1.35
COV 141220C00100000 C 12/20/14 100.0 0.10 0.95
COV 141220C00105000 C 12/20/14 105.0 0.00 0.40
COV 141220C00110000 C 12/20/14 110.0 0.00 0.20
COV 141220C00115000 C 12/20/14 115.0 0.00 0.50
COV 141220P00050000 P 12/20/14 50.0 0.00 0.20
COV 141220P00055000 P 12/20/14 55.0 0.00 0.50
COV 141220P00060000 P 12/20/14 60.0 0.00 0.50
COV 141220P00065000 P 12/20/14 65.0 0.25 0.70
COV 141220P00070000 P 12/20/14 70.0 0.80 1.10
COV 141220P00075000 P 12/20/14 75.0 1.30 2.50
COV 141220P00077500 P 12/20/14 77.5 2.20 3.10
COV 141220P00080000 P 12/20/14 80.0 2.65 3.20
COV 141220P00082500 P 12/20/14 82.5 3.20 3.40
COV 141220P00085000 P 12/20/14 85.0 4.00 4.50
COV 141220P00087500 P 12/20/14 87.5 4.80 5.40
COV 141220P00090000 P 12/20/14 90.0 5.60 6.50
COV 141220P00092500 P 12/20/14 92.5 6.40 7.70
COV 141220P00095000 P 12/20/14 95.0 7.40 9.00
COV 141220P00097500 P 12/20/14 97.5 8.60 10.70
COV 141220P00100000 P 12/20/14 100.0 10.50 12.30
COV 141220P00105000 P 12/20/14 105.0 14.70 17.60
COV 141220P00110000 P 12/20/14 110.0 18.40 22.80
COV 141220P00115000 P 12/20/14 115.0 24.70 27.80
COV 150117C00030000 C 01/17/15 30.0 57.30 62.00
COV 150117C00035000 C 01/17/15 35.0 52.30 57.00
COV 150117C00040000 C 01/17/15 40.0 47.30 51.80
COV 150117C00045000 C 01/17/15 45.0 42.40 46.80
COV 150117C00047500 C 01/17/15 47.5 39.90 44.30
COV 150117C00050000 C 01/17/15 50.0 37.50 42.00
COV 150117C00052500 C 01/17/15 52.5 35.10 39.40
COV 150117C00055000 C 01/17/15 55.0 32.70 35.90
COV 150117C00057500 C 01/17/15 57.5 30.30 33.30
COV 150117C00060000 C 01/17/15 60.0 27.80 31.20
COV 150117C00062500 C 01/17/15 62.5 25.40 28.70
COV 150117C00065000 C 01/17/15 65.0 23.10 26.30
COV 150117C00067500 C 01/17/15 67.5 21.50 24.20
COV 150117C00070000 C 01/17/15 70.0 19.00 21.70
COV 150117C00072500 C 01/17/15 72.5 16.70 19.80
COV 150117C00075000 C 01/17/15 75.0 14.70 17.20
COV 150117C00077500 C 01/17/15 77.5 13.80 15.20
COV 150117C00080000 C 01/17/15 80.0 12.30 13.40
COV 150117C00082500 C 01/17/15 82.5 10.20 11.30
COV 150117C00085000 C 01/17/15 85.0 8.70 10.00
COV 150117C00087500 C 01/17/15 87.5 7.10 8.50
COV 150117C00090000 C 01/17/15 90.0 6.20 6.80
COV 150117C00092500 C 01/17/15 92.5 4.60 5.40
COV 150117C00095000 C 01/17/15 95.0 2.80 3.90
COV 150117C00097500 C 01/17/15 97.5 1.95 2.30
COV 150117C00100000 C 01/17/15 100.0 1.20 1.55
COV 150117C00105000 C 01/17/15 105.0 0.10 0.85
COV 150117C00110000 C 01/17/15 110.0 0.00 0.50
COV 150117P00030000 P 01/17/15 30.0 0.00 0.10
COV 150117P00035000 P 01/17/15 35.0 0.00 0.25
COV 150117P00040000 P 01/17/15 40.0 0.00 0.10
COV 150117P00045000 P 01/17/15 45.0 0.00 0.15
COV 150117P00047500 P 01/17/15 47.5 0.00 0.20
COV 150117P00050000 P 01/17/15 50.0 0.00 0.30
COV 150117P00052500 P 01/17/15 52.5 0.10 0.35
COV 150117P00055000 P 01/17/15 55.0 0.20 0.40
COV 150117P00057500 P 01/17/15 57.5 0.15 0.50
COV 150117P00060000 P 01/17/15 60.0 0.25 0.65
COV 150117P00062500 P 01/17/15 62.5 0.35 0.85
COV 150117P00065000 P 01/17/15 65.0 0.50 1.25
COV 150117P00067500 P 01/17/15 67.5 0.45 1.60
COV 150117P00070000 P 01/17/15 70.0 1.30 2.00
COV 150117P00072500 P 01/17/15 72.5 1.20 2.00
COV 150117P00075000 P 01/17/15 75.0 2.20 2.50
COV 150117P00077500 P 01/17/15 77.5 2.80 3.60
COV 150117P00080000 P 01/17/15 80.0 3.70 4.30
COV 150117P00082500 P 01/17/15 82.5 4.20 4.70
COV 150117P00085000 P 01/17/15 85.0 5.00 5.40
COV 150117P00087500 P 01/17/15 87.5 5.80 6.80
COV 150117P00090000 P 01/17/15 90.0 6.90 7.80
COV 150117P00092500 P 01/17/15 92.5 7.80 9.00
COV 150117P00095000 P 01/17/15 95.0 8.90 10.30
COV 150117P00097500 P 01/17/15 97.5 10.20 11.90
COV 150117P00100000 P 01/17/15 100.0 11.20 13.70
COV 150117P00105000 P 01/17/15 105.0 15.60 17.20
COV 150117P00110000 P 01/17/15 110.0 19.80 22.70
COV 150417C00045000 C 04/17/15 45.0 42.40 46.80
COV 150417C00047500 C 04/17/15 47.5 39.90 44.20
COV 150417C00050000 C 04/17/15 50.0 37.70 41.70
COV 150417C00055000 C 04/17/15 55.0 33.10 37.20
COV 150417C00060000 C 04/17/15 60.0 28.70 32.00
COV 150417C00065000 C 04/17/15 65.0 24.30 27.40
COV 150417C00070000 C 04/17/15 70.0 19.40 22.50
COV 150417C00075000 C 04/17/15 75.0 16.10 17.90
COV 150417C00077500 C 04/17/15 77.5 14.20 16.50
COV 150417C00080000 C 04/17/15 80.0 12.40 14.30
COV 150417C00082500 C 04/17/15 82.5 10.70 13.00
COV 150417C00085000 C 04/17/15 85.0 9.00 11.20
COV 150417C00087500 C 04/17/15 87.5 7.50 9.60
COV 150417C00090000 C 04/17/15 90.0 6.20 8.10
COV 150417C00092500 C 04/17/15 92.5 4.90 6.50
COV 150417C00095000 C 04/17/15 95.0 3.70 5.50
COV 150417C00100000 C 04/17/15 100.0 1.65 3.30
COV 150417C00105000 C 04/17/15 105.0 0.60 1.80
COV 150417C00110000 C 04/17/15 110.0 0.25 0.95
COV 150417C00115000 C 04/17/15 115.0 0.00 0.50
COV 150417P00045000 P 04/17/15 45.0 0.00 0.30
COV 150417P00047500 P 04/17/15 47.5 0.00 0.45
COV 150417P00050000 P 04/17/15 50.0 0.00 0.50
COV 150417P00055000 P 04/17/15 55.0 0.20 1.05
COV 150417P00060000 P 04/17/15 60.0 0.65 1.65
COV 150417P00065000 P 04/17/15 65.0 0.55 2.30
COV 150417P00070000 P 04/17/15 70.0 1.55 2.80
COV 150417P00075000 P 04/17/15 75.0 2.35 4.40
COV 150417P00077500 P 04/17/15 77.5 3.50 4.40
COV 150417P00080000 P 04/17/15 80.0 4.30 5.20
COV 150417P00082500 P 04/17/15 82.5 4.70 6.10
COV 150417P00085000 P 04/17/15 85.0 5.60 7.00
COV 150417P00087500 P 04/17/15 87.5 6.30 8.20
COV 150417P00090000 P 04/17/15 90.0 7.40 9.30
COV 150417P00092500 P 04/17/15 92.5 8.50 10.70
COV 150417P00095000 P 04/17/15 95.0 9.60 12.10
COV 150417P00100000 P 04/17/15 100.0 12.80 15.30
COV 150417P00105000 P 04/17/15 105.0 16.40 19.00
COV 150417P00110000 P 04/17/15 110.0 20.30 23.00
COV 150417P00115000 P 04/17/15 115.0 24.10 28.40
COV 160115C00035000 C 01/15/16 35.0 52.30 56.80
COV 160115C00040000 C 01/15/16 40.0 47.30 52.00
COV 160115C00045000 C 01/15/16 45.0 42.50 47.00
COV 160115C00047500 C 01/15/16 47.5 40.00 44.60
COV 160115C00050000 C 01/15/16 50.0 37.50 42.20
COV 160115C00052500 C 01/15/16 52.5 35.30 39.80
COV 160115C00055000 C 01/15/16 55.0 33.00 37.30
COV 160115C00057500 C 01/15/16 57.5 30.50 34.50
COV 160115C00060000 C 01/15/16 60.0 28.50 32.20
COV 160115C00062500 C 01/15/16 62.5 26.50 30.10
COV 160115C00065000 C 01/15/16 65.0 24.50 27.50
COV 160115C00067500 C 01/15/16 67.5 22.50 26.10
COV 160115C00070000 C 01/15/16 70.0 20.50 24.30
COV 160115C00072500 C 01/15/16 72.5 18.60 21.20
COV 160115C00075000 C 01/15/16 75.0 16.70 19.30
COV 160115C00077500 C 01/15/16 77.5 15.00 17.50
COV 160115C00080000 C 01/15/16 80.0 13.30 15.80
COV 160115C00082500 C 01/15/16 82.5 11.60 14.20
COV 160115C00085000 C 01/15/16 85.0 10.20 13.00
COV 160115C00087500 C 01/15/16 87.5 8.70 11.50
COV 160115C00090000 C 01/15/16 90.0 7.30 10.20
COV 160115C00092500 C 01/15/16 92.5 6.10 9.00
COV 160115C00095000 C 01/15/16 95.0 5.10 8.20
COV 160115C00097500 C 01/15/16 97.5 4.20 6.50
COV 160115C00100000 C 01/15/16 100.0 2.90 5.00
COV 160115C00105000 C 01/15/16 105.0 1.60 3.60
COV 160115C00110000 C 01/15/16 110.0 1.05 3.10
COV 160115C00115000 C 01/15/16 115.0 0.00 1.85
COV 160115C00120000 C 01/15/16 120.0 0.00 1.30
COV 160115C00125000 C 01/15/16 125.0 0.00 0.75
COV 160115C00130000 C 01/15/16 130.0 0.00 0.85
COV 160115P00035000 P 01/15/16 35.0 0.00 0.40
COV 160115P00040000 P 01/15/16 40.0 0.00 0.45
COV 160115P00045000 P 01/15/16 45.0 0.00 0.90
COV 160115P00047500 P 01/15/16 47.5 0.15 1.00
COV 160115P00050000 P 01/15/16 50.0 0.50 1.15
COV 160115P00052500 P 01/15/16 52.5 0.40 1.75
COV 160115P00055000 P 01/15/16 55.0 0.75 1.60
COV 160115P00057500 P 01/15/16 57.5 0.90 2.40
COV 160115P00060000 P 01/15/16 60.0 0.60 2.80
COV 160115P00062500 P 01/15/16 62.5 0.35 3.20
COV 160115P00065000 P 01/15/16 65.0 1.40 3.60
COV 160115P00067500 P 01/15/16 67.5 1.80 3.80
COV 160115P00070000 P 01/15/16 70.0 2.25 4.30
COV 160115P00072500 P 01/15/16 72.5 3.20 4.30
COV 160115P00075000 P 01/15/16 75.0 3.50 5.60
COV 160115P00077500 P 01/15/16 77.5 4.00 6.30
COV 160115P00080000 P 01/15/16 80.0 4.90 7.30
COV 160115P00082500 P 01/15/16 82.5 6.20 8.30
COV 160115P00085000 P 01/15/16 85.0 6.60 9.20
COV 160115P00087500 P 01/15/16 87.5 7.50 10.30
COV 160115P00090000 P 01/15/16 90.0 9.00 11.50
COV 160115P00092500 P 01/15/16 92.5 9.80 12.90
COV 160115P00095000 P 01/15/16 95.0 10.70 14.40
COV 160115P00097500 P 01/15/16 97.5 12.20 15.90
COV 160115P00100000 P 01/15/16 100.0 14.00 17.50
COV 160115P00105000 P 01/15/16 105.0 17.50 21.00
COV 160115P00110000 P 01/15/16 110.0 21.90 24.90
COV 160115P00115000 P 01/15/16 115.0 26.00 29.00
COV 160115P00120000 P 01/15/16 120.0 29.60 34.00
COV 160115P00125000 P 01/15/16 125.0 34.20 38.60
COV 160115P00130000 P 01/15/16 130.0 39.00 43.40
COV 170120C00045000 C 01/20/17 45.0 42.60 47.20
COV 170120C00047500 C 01/20/17 47.5 40.00 44.80
COV 170120C00050000 C 01/20/17 50.0 37.50 42.40
COV 170120C00055000 C 01/20/17 55.0 33.50 38.10
COV 170120C00060000 C 01/20/17 60.0 29.20 33.30
COV 170120C00065000 C 01/20/17 65.0 25.10 29.00
COV 170120C00070000 C 01/20/17 70.0 21.50 24.60
COV 170120C00075000 C 01/20/17 75.0 17.90 21.10
COV 170120C00077500 C 01/20/17 77.5 16.20 19.10
COV 170120C00080000 C 01/20/17 80.0 14.60 17.40
COV 170120C00082500 C 01/20/17 82.5 13.10 16.10
COV 170120C00085000 C 01/20/17 85.0 11.70 15.90
COV 170120C00087500 C 01/20/17 87.5 10.40 13.10
COV 170120C00090000 C 01/20/17 90.0 9.10 12.00
COV 170120C00092500 C 01/20/17 92.5 7.90 10.70
COV 170120C00095000 C 01/20/17 95.0 6.90 9.80
COV 170120C00097500 C 01/20/17 97.5 5.80 8.80
COV 170120C00100000 C 01/20/17 100.0 5.10 7.80
COV 170120C00105000 C 01/20/17 105.0 3.70 6.20
COV 170120C00110000 C 01/20/17 110.0 2.40 4.80
COV 170120C00115000 C 01/20/17 115.0 1.75 3.70
COV 170120C00120000 C 01/20/17 120.0 1.05 2.75
COV 170120C00125000 C 01/20/17 125.0 0.50 2.00
COV 170120C00130000 C 01/20/17 130.0 0.15 1.45
COV 170120P00045000 P 01/20/17 45.0 0.10 1.75
COV 170120P00047500 P 01/20/17 47.5 0.30 1.35
COV 170120P00050000 P 01/20/17 50.0 0.50 1.65
COV 170120P00055000 P 01/20/17 55.0 1.10 2.35
COV 170120P00060000 P 01/20/17 60.0 1.80 3.10
COV 170120P00065000 P 01/20/17 65.0 2.50 4.10
COV 170120P00070000 P 01/20/17 70.0 3.70 5.40
COV 170120P00075000 P 01/20/17 75.0 5.10 6.90
COV 170120P00077500 P 01/20/17 77.5 5.80 7.70
COV 170120P00080000 P 01/20/17 80.0 6.70 8.70
COV 170120P00082500 P 01/20/17 82.5 7.70 9.60
COV 170120P00085000 P 01/20/17 85.0 8.50 10.70
COV 170120P00087500 P 01/20/17 87.5 9.90 11.80
COV 170120P00090000 P 01/20/17 90.0 10.80 13.00
COV 170120P00092500 P 01/20/17 92.5 12.10 14.40
COV 170120P00095000 P 01/20/17 95.0 13.30 15.90
COV 170120P00097500 P 01/20/17 97.5 14.80 17.30
COV 170120P00100000 P 01/20/17 100.0 16.40 18.90
COV 170120P00105000 P 01/20/17 105.0 19.80 22.30
COV 170120P00110000 P 01/20/17 110.0 23.40 26.10
COV 170120P00115000 P 01/20/17 115.0 27.40 29.90
COV 170120P00120000 P 01/20/17 120.0 31.80 34.10
COV 170120P00125000 P 01/20/17 125.0 36.00 39.50
COV 170120P00130000 P 01/20/17 130.0 39.30 44.00

OPRA data is delayed 15 minutes.