Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-24)Premium Content

Covidien Plc New (COV)
As of May 22 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 130622C00055000 C 06/22/13 55.0 10.10 10.50
COV 130622C00057500 C 06/22/13 57.5 7.60 8.00
COV 130622C00060000 C 06/22/13 60.0 5.30 5.50
COV 130622C00062500 C 06/22/13 62.5 3.10 3.20
COV 130622C00065000 C 06/22/13 65.0 1.30 1.40
COV 130622C00067500 C 06/22/13 67.5 0.35 0.45
COV 130622C00070000 C 06/22/13 70.0 0.05 0.15
COV 130622C00072500 C 06/22/13 72.5 0.00 0.05
COV 130622C00075000 C 06/22/13 75.0 0.00 0.05
COV 130622P00055000 P 06/22/13 55.0 0.00 0.05
COV 130622P00057500 P 06/22/13 57.5 0.00 0.10
COV 130622P00060000 P 06/22/13 60.0 0.10 0.15
COV 130622P00062500 P 06/22/13 62.5 0.35 0.40
COV 130622P00065000 P 06/22/13 65.0 1.05 1.15
COV 130622P00067500 P 06/22/13 67.5 2.55 2.65
COV 130622P00070000 P 06/22/13 70.0 4.70 4.90
COV 130622P00072500 P 06/22/13 72.5 6.70 7.50
COV 130622P00075000 P 06/22/13 75.0 9.40 9.90
COV 130720C00030000 C 07/20/13 30.0 35.00 36.10
COV 130720C00032500 C 07/20/13 32.5 32.50 33.60
COV 130720C00035000 C 07/20/13 35.0 30.00 30.80
COV 130720C00037500 C 07/20/13 37.5 27.50 28.40
COV 130720C00040000 C 07/20/13 40.0 25.00 25.80
COV 130720C00042500 C 07/20/13 42.5 22.50 23.70
COV 130720C00045000 C 07/20/13 45.0 20.00 21.20
COV 130720C00047500 C 07/20/13 47.5 17.60 18.30
COV 130720C00050000 C 07/20/13 50.0 15.10 15.60
COV 130720C00052500 C 07/20/13 52.5 12.60 13.10
COV 130720C00055000 C 07/20/13 55.0 10.10 10.70
COV 130720C00057500 C 07/20/13 57.5 7.90 8.00
COV 130720C00060000 C 07/20/13 60.0 5.60 5.70
COV 130720C00062500 C 07/20/13 62.5 3.50 3.60
COV 130720C00065000 C 07/20/13 65.0 1.85 1.95
COV 130720C00067500 C 07/20/13 67.5 0.75 0.85
COV 130720C00070000 C 07/20/13 70.0 0.25 0.30
COV 130720C00072500 C 07/20/13 72.5 0.05 0.15
COV 130720C00075000 C 07/20/13 75.0 0.00 0.05
COV 130720C00077500 C 07/20/13 77.5 0.00 0.05
COV 130720C00080000 C 07/20/13 80.0 0.00 0.05
COV 130720P00030000 P 07/20/13 30.0 0.00 0.05
COV 130720P00032500 P 07/20/13 32.5 0.00 0.05
COV 130720P00035000 P 07/20/13 35.0 0.00 0.05
COV 130720P00037500 P 07/20/13 37.5 0.00 0.05
COV 130720P00040000 P 07/20/13 40.0 0.00 0.05
COV 130720P00042500 P 07/20/13 42.5 0.00 0.05
COV 130720P00045000 P 07/20/13 45.0 0.00 0.05
COV 130720P00047500 P 07/20/13 47.5 0.00 0.05
COV 130720P00050000 P 07/20/13 50.0 0.00 0.10
COV 130720P00052500 P 07/20/13 52.5 0.00 0.10
COV 130720P00055000 P 07/20/13 55.0 0.05 0.15
COV 130720P00057500 P 07/20/13 57.5 0.15 0.25
COV 130720P00060000 P 07/20/13 60.0 0.35 0.40
COV 130720P00062500 P 07/20/13 62.5 0.75 0.80
COV 130720P00065000 P 07/20/13 65.0 1.55 1.65
COV 130720P00067500 P 07/20/13 67.5 3.00 3.10
COV 130720P00070000 P 07/20/13 70.0 4.90 5.10
COV 130720P00072500 P 07/20/13 72.5 7.20 7.40
COV 130720P00075000 P 07/20/13 75.0 9.10 10.00
COV 130720P00077500 P 07/20/13 77.5 11.60 12.50
COV 130720P00080000 P 07/20/13 80.0 14.00 15.10
COV 131019C00032500 C 10/19/13 32.5 32.40 33.30
COV 131019C00035000 C 10/19/13 35.0 29.90 30.80
COV 131019C00037500 C 10/19/13 37.5 27.40 28.30
COV 131019C00040000 C 10/19/13 40.0 25.10 25.70
COV 131019C00042500 C 10/19/13 42.5 22.50 23.80
COV 131019C00045000 C 10/19/13 45.0 20.10 21.20
COV 131019C00047500 C 10/19/13 47.5 17.60 18.60
COV 131019C00050000 C 10/19/13 50.0 15.20 16.20
COV 131019C00055000 C 10/19/13 55.0 10.60 10.80
COV 131019C00057500 C 10/19/13 57.5 8.40 8.60
COV 131019C00060000 C 10/19/13 60.0 6.30 6.50
COV 131019C00062500 C 10/19/13 62.5 4.50 4.70
COV 131019C00065000 C 10/19/13 65.0 3.00 3.20
COV 131019C00067500 C 10/19/13 67.5 1.95 2.05
COV 131019C00070000 C 10/19/13 70.0 1.10 1.25
COV 131019C00072500 C 10/19/13 72.5 0.60 0.70
COV 131019C00075000 C 10/19/13 75.0 0.30 0.40
COV 131019C00077500 C 10/19/13 77.5 0.15 0.25
COV 131019C00080000 C 10/19/13 80.0 0.05 0.15
COV 131019P00032500 P 10/19/13 32.5 0.00 0.05
COV 131019P00035000 P 10/19/13 35.0 0.00 0.10
COV 131019P00037500 P 10/19/13 37.5 0.00 0.10
COV 131019P00040000 P 10/19/13 40.0 0.05 0.10
COV 131019P00042500 P 10/19/13 42.5 0.05 0.15
COV 131019P00045000 P 10/19/13 45.0 0.10 0.20
COV 131019P00047500 P 10/19/13 47.5 0.15 0.25
COV 131019P00050000 P 10/19/13 50.0 0.25 0.30
COV 131019P00055000 P 10/19/13 55.0 0.55 0.65
COV 131019P00057500 P 10/19/13 57.5 0.90 1.00
COV 131019P00060000 P 10/19/13 60.0 1.40 1.50
COV 131019P00062500 P 10/19/13 62.5 2.15 2.25
COV 131019P00065000 P 10/19/13 65.0 3.20 3.30
COV 131019P00067500 P 10/19/13 67.5 4.50 4.70
COV 131019P00070000 P 10/19/13 70.0 6.20 6.40
COV 131019P00072500 P 10/19/13 72.5 8.20 8.40
COV 131019P00075000 P 10/19/13 75.0 10.40 10.70
COV 131019P00077500 P 10/19/13 77.5 12.80 13.00
COV 131019P00080000 P 10/19/13 80.0 14.40 15.50
COV 140118C00027500 C 01/18/14 27.5 37.50 38.70
COV 140118C00030000 C 01/18/14 30.0 35.00 36.20
COV 140118C00032500 C 01/18/14 32.5 32.50 33.70
COV 140118C00035000 C 01/18/14 35.0 30.00 31.20
COV 140118C00037500 C 01/18/14 37.5 27.50 28.70
COV 140118C00040000 C 01/18/14 40.0 25.10 26.20
COV 140118C00042500 C 01/18/14 42.5 22.60 23.60
COV 140118C00045000 C 01/18/14 45.0 20.20 21.20
COV 140118C00047500 C 01/18/14 47.5 17.80 18.50
COV 140118C00050000 C 01/18/14 50.0 15.50 15.90
COV 140118C00052500 C 01/18/14 52.5 13.20 13.50
COV 140118C00055000 C 01/18/14 55.0 11.00 11.30
COV 140118C00057500 C 01/18/14 57.5 8.90 9.20
COV 140118C00060000 C 01/18/14 60.0 7.10 7.30
COV 140118C00062500 C 01/18/14 62.5 5.40 5.70
COV 140118C00065000 C 01/18/14 65.0 4.00 4.20
COV 140118C00067500 C 01/18/14 67.5 2.90 3.10
COV 140118C00070000 C 01/18/14 70.0 1.95 2.10
COV 140118C00072500 C 01/18/14 72.5 1.30 1.40
COV 140118C00075000 C 01/18/14 75.0 0.85 0.95
COV 140118C00077500 C 01/18/14 77.5 0.50 0.65
COV 140118C00080000 C 01/18/14 80.0 0.30 0.40
COV 140118C00085000 C 01/18/14 85.0 0.10 0.20
COV 140118C00090000 C 01/18/14 90.0 0.00 0.10
COV 140118C00095000 C 01/18/14 95.0 0.00 0.05
COV 140118P00027500 P 01/18/14 27.5 0.00 0.10
COV 140118P00030000 P 01/18/14 30.0 0.00 0.10
COV 140118P00032500 P 01/18/14 32.5 0.05 0.15
COV 140118P00035000 P 01/18/14 35.0 0.05 0.15
COV 140118P00037500 P 01/18/14 37.5 0.10 0.20
COV 140118P00040000 P 01/18/14 40.0 0.15 0.25
COV 140118P00042500 P 01/18/14 42.5 0.20 0.30
COV 140118P00045000 P 01/18/14 45.0 0.30 0.40
COV 140118P00047500 P 01/18/14 47.5 0.40 0.55
COV 140118P00050000 P 01/18/14 50.0 0.60 0.70
COV 140118P00052500 P 01/18/14 52.5 0.85 0.95
COV 140118P00055000 P 01/18/14 55.0 1.20 1.30
COV 140118P00057500 P 01/18/14 57.5 1.65 1.75
COV 140118P00060000 P 01/18/14 60.0 2.30 2.40
COV 140118P00062500 P 01/18/14 62.5 3.10 3.30
COV 140118P00065000 P 01/18/14 65.0 4.20 4.30
COV 140118P00067500 P 01/18/14 67.5 5.50 5.70
COV 140118P00070000 P 01/18/14 70.0 7.10 7.30
COV 140118P00072500 P 01/18/14 72.5 8.90 9.10
COV 140118P00075000 P 01/18/14 75.0 11.00 11.20
COV 140118P00077500 P 01/18/14 77.5 13.10 13.30
COV 140118P00080000 P 01/18/14 80.0 15.40 15.60
COV 140118P00085000 P 01/18/14 85.0 19.50 20.50
COV 140118P00090000 P 01/18/14 90.0 24.40 25.50
COV 140118P00095000 P 01/18/14 95.0 29.40 30.40
COV 150117C00030000 C 01/17/15 30.0 34.80 36.30
COV 150117C00032500 C 01/17/15 32.5 32.40 33.80
COV 150117C00035000 C 01/17/15 35.0 30.00 31.30
COV 150117C00037500 C 01/17/15 37.5 27.60 28.90
COV 150117C00040000 C 01/17/15 40.0 25.10 26.50
COV 150117C00042500 C 01/17/15 42.5 22.80 24.20
COV 150117C00045000 C 01/17/15 45.0 20.60 22.10
COV 150117C00047500 C 01/17/15 47.5 18.30 20.60
COV 150117C00050000 C 01/17/15 50.0 16.30 17.80
COV 150117C00052500 C 01/17/15 52.5 14.40 16.00
COV 150117C00055000 C 01/17/15 55.0 12.60 14.10
COV 150117C00057500 C 01/17/15 57.5 11.10 12.40
COV 150117C00060000 C 01/17/15 60.0 9.60 10.70
COV 150117C00062500 C 01/17/15 62.5 8.10 8.90
COV 150117C00065000 C 01/17/15 65.0 6.90 7.30
COV 150117C00067500 C 01/17/15 67.5 5.70 6.10
COV 150117C00070000 C 01/17/15 70.0 4.70 5.10
COV 150117C00072500 C 01/17/15 72.5 3.80 4.20
COV 150117C00075000 C 01/17/15 75.0 2.95 3.60
COV 150117C00077500 C 01/17/15 77.5 2.45 2.80
COV 150117C00080000 C 01/17/15 80.0 1.85 2.25
COV 150117C00085000 C 01/17/15 85.0 1.00 1.60
COV 150117C00090000 C 01/17/15 90.0 0.55 0.85
COV 150117C00095000 C 01/17/15 95.0 0.35 0.55
COV 150117C00100000 C 01/17/15 100.0 0.15 0.30
COV 150117P00030000 P 01/17/15 30.0 0.25 0.35
COV 150117P00032500 P 01/17/15 32.5 0.35 0.45
COV 150117P00035000 P 01/17/15 35.0 0.50 0.60
COV 150117P00037500 P 01/17/15 37.5 0.65 0.80
COV 150117P00040000 P 01/17/15 40.0 0.90 1.10
COV 150117P00042500 P 01/17/15 42.5 1.20 1.35
COV 150117P00045000 P 01/17/15 45.0 1.55 1.75
COV 150117P00047500 P 01/17/15 47.5 2.00 2.20
COV 150117P00050000 P 01/17/15 50.0 2.50 2.70
COV 150117P00052500 P 01/17/15 52.5 3.10 3.40
COV 150117P00055000 P 01/17/15 55.0 3.80 4.10
COV 150117P00057500 P 01/17/15 57.5 4.60 4.90
COV 150117P00060000 P 01/17/15 60.0 5.60 5.90
COV 150117P00062500 P 01/17/15 62.5 6.70 7.00
COV 150117P00065000 P 01/17/15 65.0 7.90 8.20
COV 150117P00067500 P 01/17/15 67.5 9.20 9.90
COV 150117P00070000 P 01/17/15 70.0 10.40 11.00
COV 150117P00072500 P 01/17/15 72.5 11.70 12.70
COV 150117P00075000 P 01/17/15 75.0 13.20 14.40
COV 150117P00077500 P 01/17/15 77.5 15.10 16.30
COV 150117P00080000 P 01/17/15 80.0 16.80 18.20
COV 150117P00085000 P 01/17/15 85.0 21.00 22.50
COV 150117P00090000 P 01/17/15 90.0 24.80 27.10
COV 150117P00095000 P 01/17/15 95.0 30.00 31.70
COV 150117P00100000 P 01/17/15 100.0 34.60 36.60