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 (2014-11-21)Premium Content

Covidien Plc New (COV)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 141220C00050000 C 12/20/14 50.0 49.10 53.30
COV 141220C00055000 C 12/20/14 55.0 44.10 48.30
COV 141220C00060000 C 12/20/14 60.0 39.10 43.30
COV 141220C00065000 C 12/20/14 65.0 34.10 38.30
COV 141220C00070000 C 12/20/14 70.0 29.10 33.60
COV 141220C00075000 C 12/20/14 75.0 23.80 28.30
COV 141220C00077500 C 12/20/14 77.5 21.30 25.80
COV 141220C00080000 C 12/20/14 80.0 19.00 23.30
COV 141220C00082500 C 12/20/14 82.5 16.40 20.80
COV 141220C00085000 C 12/20/14 85.0 16.00 16.70
COV 141220C00087500 C 12/20/14 87.5 13.30 14.30
COV 141220C00090000 C 12/20/14 90.0 10.70 11.70
COV 141220C00092500 C 12/20/14 92.5 8.20 9.40
COV 141220C00095000 C 12/20/14 95.0 5.30 7.10
COV 141220C00097500 C 12/20/14 97.5 3.20 4.50
COV 141220C00100000 C 12/20/14 100.0 1.20 2.15
COV 141220C00105000 C 12/20/14 105.0 0.00 0.10
COV 141220C00110000 C 12/20/14 110.0 0.00 0.10
COV 141220C00115000 C 12/20/14 115.0 0.00 0.10
COV 141220P00050000 P 12/20/14 50.0 0.00 0.40
COV 141220P00055000 P 12/20/14 55.0 0.00 0.10
COV 141220P00060000 P 12/20/14 60.0 0.00 0.15
COV 141220P00065000 P 12/20/14 65.0 0.00 0.10
COV 141220P00070000 P 12/20/14 70.0 0.00 0.05
COV 141220P00075000 P 12/20/14 75.0 0.00 0.15
COV 141220P00077500 P 12/20/14 77.5 0.00 0.10
COV 141220P00080000 P 12/20/14 80.0 0.00 0.15
COV 141220P00082500 P 12/20/14 82.5 0.00 0.10
COV 141220P00085000 P 12/20/14 85.0 0.00 0.20
COV 141220P00087500 P 12/20/14 87.5 0.00 0.40
COV 141220P00090000 P 12/20/14 90.0 0.00 0.50
COV 141220P00092500 P 12/20/14 92.5 0.05 0.60
COV 141220P00095000 P 12/20/14 95.0 0.00 0.70
COV 141220P00097500 P 12/20/14 97.5 0.00 0.90
COV 141220P00100000 P 12/20/14 100.0 0.30 0.75
COV 141220P00105000 P 12/20/14 105.0 3.30 4.00
COV 141220P00110000 P 12/20/14 110.0 7.90 11.00
COV 141220P00115000 P 12/20/14 115.0 12.80 16.00
COV 150117C00030000 C 01/17/15 30.0 69.10 73.50
COV 150117C00035000 C 01/17/15 35.0 64.10 68.50
COV 150117C00040000 C 01/17/15 40.0 59.10 63.60
COV 150117C00045000 C 01/17/15 45.0 54.10 58.50
COV 150117C00047500 C 01/17/15 47.5 51.60 56.00
COV 150117C00050000 C 01/17/15 50.0 49.10 53.40
COV 150117C00052500 C 01/17/15 52.5 46.60 50.90
COV 150117C00055000 C 01/17/15 55.0 44.10 48.40
COV 150117C00057500 C 01/17/15 57.5 41.60 45.80
COV 150117C00060000 C 01/17/15 60.0 39.10 43.40
COV 150117C00062500 C 01/17/15 62.5 36.60 41.00
COV 150117C00065000 C 01/17/15 65.0 34.10 37.70
COV 150117C00067500 C 01/17/15 67.5 31.70 35.10
COV 150117C00070000 C 01/17/15 70.0 30.90 31.90
COV 150117C00072500 C 01/17/15 72.5 28.30 29.90
COV 150117C00075000 C 01/17/15 75.0 25.90 27.10
COV 150117C00077500 C 01/17/15 77.5 23.60 24.70
COV 150117C00080000 C 01/17/15 80.0 21.20 22.90
COV 150117C00082500 C 01/17/15 82.5 18.80 19.90
COV 150117C00085000 C 01/17/15 85.0 16.50 17.60
COV 150117C00087500 C 01/17/15 87.5 14.30 15.30
COV 150117C00090000 C 01/17/15 90.0 12.60 13.10
COV 150117C00092500 C 01/17/15 92.5 10.00 10.80
COV 150117C00095000 C 01/17/15 95.0 7.90 8.70
COV 150117C00097500 C 01/17/15 97.5 6.10 6.70
COV 150117C00100000 C 01/17/15 100.0 4.10 4.80
COV 150117C00105000 C 01/17/15 105.0 1.00 1.50
COV 150117C00110000 C 01/17/15 110.0 0.00 0.25
COV 150117C00115000 C 01/17/15 115.0 0.00 0.20
COV 150117P00030000 P 01/17/15 30.0 0.00 0.15
COV 150117P00035000 P 01/17/15 35.0 0.00 0.15
COV 150117P00040000 P 01/17/15 40.0 0.00 0.15
COV 150117P00045000 P 01/17/15 45.0 0.00 0.15
COV 150117P00047500 P 01/17/15 47.5 0.00 0.15
COV 150117P00050000 P 01/17/15 50.0 0.00 0.15
COV 150117P00052500 P 01/17/15 52.5 0.00 0.15
COV 150117P00055000 P 01/17/15 55.0 0.00 0.15
COV 150117P00057500 P 01/17/15 57.5 0.00 0.05
COV 150117P00060000 P 01/17/15 60.0 0.00 0.15
COV 150117P00062500 P 01/17/15 62.5 0.00 0.15
COV 150117P00065000 P 01/17/15 65.0 0.00 0.20
COV 150117P00067500 P 01/17/15 67.5 0.00 0.20
COV 150117P00070000 P 01/17/15 70.0 0.00 0.25
COV 150117P00072500 P 01/17/15 72.5 0.10 0.35
COV 150117P00075000 P 01/17/15 75.0 0.15 0.50
COV 150117P00077500 P 01/17/15 77.5 0.30 0.75
COV 150117P00080000 P 01/17/15 80.0 0.40 1.00
COV 150117P00082500 P 01/17/15 82.5 0.40 0.90
COV 150117P00085000 P 01/17/15 85.0 0.95 1.05
COV 150117P00087500 P 01/17/15 87.5 1.05 1.50
COV 150117P00090000 P 01/17/15 90.0 1.20 1.80
COV 150117P00092500 P 01/17/15 92.5 1.60 2.35
COV 150117P00095000 P 01/17/15 95.0 2.05 2.65
COV 150117P00097500 P 01/17/15 97.5 2.55 3.20
COV 150117P00100000 P 01/17/15 100.0 3.20 3.70
COV 150117P00105000 P 01/17/15 105.0 4.90 5.60
COV 150117P00110000 P 01/17/15 110.0 8.60 9.40
COV 150117P00115000 P 01/17/15 115.0 12.70 14.20
COV 150417C00045000 C 04/17/15 45.0 54.10 58.60
COV 150417C00047500 C 04/17/15 47.5 51.60 56.10
COV 150417C00050000 C 04/17/15 50.0 49.10 53.60
COV 150417C00055000 C 04/17/15 55.0 44.10 48.30
COV 150417C00060000 C 04/17/15 60.0 39.10 43.60
COV 150417C00065000 C 04/17/15 65.0 34.10 38.30
COV 150417C00070000 C 04/17/15 70.0 29.10 33.60
COV 150417C00075000 C 04/17/15 75.0 25.10 28.40
COV 150417C00077500 C 04/17/15 77.5 22.80 26.40
COV 150417C00080000 C 04/17/15 80.0 21.00 23.40
COV 150417C00082500 C 04/17/15 82.5 19.20 20.30
COV 150417C00085000 C 04/17/15 85.0 17.10 18.10
COV 150417C00087500 C 04/17/15 87.5 14.90 15.90
COV 150417C00090000 C 04/17/15 90.0 12.80 13.80
COV 150417C00092500 C 04/17/15 92.5 10.70 11.80
COV 150417C00095000 C 04/17/15 95.0 8.80 9.80
COV 150417C00097500 C 04/17/15 97.5 7.00 7.90
COV 150417C00100000 C 04/17/15 100.0 5.20 6.20
COV 150417C00105000 C 04/17/15 105.0 2.30 3.30
COV 150417C00110000 C 04/17/15 110.0 0.50 1.25
COV 150417C00115000 C 04/17/15 115.0 0.00 0.40
COV 150417P00045000 P 04/17/15 45.0 0.00 0.20
COV 150417P00047500 P 04/17/15 47.5 0.00 0.20
COV 150417P00050000 P 04/17/15 50.0 0.00 0.20
COV 150417P00055000 P 04/17/15 55.0 0.00 0.20
COV 150417P00060000 P 04/17/15 60.0 0.00 0.20
COV 150417P00065000 P 04/17/15 65.0 0.00 0.25
COV 150417P00070000 P 04/17/15 70.0 0.00 0.50
COV 150417P00075000 P 04/17/15 75.0 0.15 0.90
COV 150417P00077500 P 04/17/15 77.5 0.30 1.20
COV 150417P00080000 P 04/17/15 80.0 0.50 1.40
COV 150417P00082500 P 04/17/15 82.5 0.80 1.80
COV 150417P00085000 P 04/17/15 85.0 1.25 2.20
COV 150417P00087500 P 04/17/15 87.5 1.65 2.60
COV 150417P00090000 P 04/17/15 90.0 2.05 3.00
COV 150417P00092500 P 04/17/15 92.5 2.55 3.40
COV 150417P00095000 P 04/17/15 95.0 3.20 4.00
COV 150417P00097500 P 04/17/15 97.5 4.00 4.70
COV 150417P00100000 P 04/17/15 100.0 4.80 5.20
COV 150417P00105000 P 04/17/15 105.0 6.80 7.70
COV 150417P00110000 P 04/17/15 110.0 9.80 10.90
COV 150417P00115000 P 04/17/15 115.0 13.80 15.00
COV 150717C00060000 C 07/17/15 60.0 39.00 43.30
COV 150717C00065000 C 07/17/15 65.0 34.20 38.40
COV 150717C00070000 C 07/17/15 70.0 29.40 33.50
COV 150717C00075000 C 07/17/15 75.0 24.70 28.60
COV 150717C00080000 C 07/17/15 80.0 20.50 23.90
COV 150717C00085000 C 07/17/15 85.0 17.10 19.40
COV 150717C00090000 C 07/17/15 90.0 13.00 14.30
COV 150717C00092500 C 07/17/15 92.5 11.00 13.50
COV 150717C00095000 C 07/17/15 95.0 9.20 10.90
COV 150717C00097500 C 07/17/15 97.5 7.50 8.70
COV 150717C00100000 C 07/17/15 100.0 5.80 7.00
COV 150717C00105000 C 07/17/15 105.0 3.10 4.30
COV 150717C00110000 C 07/17/15 110.0 1.15 2.25
COV 150717C00115000 C 07/17/15 115.0 0.20 1.00
COV 150717C00120000 C 07/17/15 120.0 0.00 0.35
COV 150717C00125000 C 07/17/15 125.0 0.00 4.50
COV 150717C00130000 C 07/17/15 130.0 0.00 0.70
COV 150717P00060000 P 07/17/15 60.0 0.00 0.30
COV 150717P00065000 P 07/17/15 65.0 0.00 0.45
COV 150717P00070000 P 07/17/15 70.0 0.05 0.70
COV 150717P00075000 P 07/17/15 75.0 0.30 1.10
COV 150717P00080000 P 07/17/15 80.0 0.70 1.70
COV 150717P00085000 P 07/17/15 85.0 1.40 2.80
COV 150717P00090000 P 07/17/15 90.0 2.35 3.40
COV 150717P00092500 P 07/17/15 92.5 3.00 4.00
COV 150717P00095000 P 07/17/15 95.0 3.80 4.70
COV 150717P00097500 P 07/17/15 97.5 4.60 5.50
COV 150717P00100000 P 07/17/15 100.0 5.30 6.50
COV 150717P00105000 P 07/17/15 105.0 7.40 8.90
COV 150717P00110000 P 07/17/15 110.0 9.60 12.10
COV 150717P00115000 P 07/17/15 115.0 13.40 15.90
COV 150717P00120000 P 07/17/15 120.0 17.60 21.70
COV 150717P00125000 P 07/17/15 125.0 22.20 26.60
COV 150717P00130000 P 07/17/15 130.0 27.20 31.60
COV 160115C00035000 C 01/15/16 35.0 64.10 68.70
COV 160115C00040000 C 01/15/16 40.0 59.10 63.70
COV 160115C00045000 C 01/15/16 45.0 54.10 58.40
COV 160115C00047500 C 01/15/16 47.5 51.60 55.90
COV 160115C00050000 C 01/15/16 50.0 49.10 53.80
COV 160115C00052500 C 01/15/16 52.5 46.50 51.20
COV 160115C00055000 C 01/15/16 55.0 43.70 48.50
COV 160115C00057500 C 01/15/16 57.5 41.50 46.20
COV 160115C00060000 C 01/15/16 60.0 38.70 43.40
COV 160115C00062500 C 01/15/16 62.5 36.80 40.90
COV 160115C00065000 C 01/15/16 65.0 34.30 38.40
COV 160115C00067500 C 01/15/16 67.5 32.00 35.90
COV 160115C00070000 C 01/15/16 70.0 29.50 33.40
COV 160115C00072500 C 01/15/16 72.5 27.00 31.00
COV 160115C00075000 C 01/15/16 75.0 24.70 28.70
COV 160115C00077500 C 01/15/16 77.5 22.50 26.70
COV 160115C00080000 C 01/15/16 80.0 21.40 23.90
COV 160115C00082500 C 01/15/16 82.5 19.20 22.80
COV 160115C00085000 C 01/15/16 85.0 17.10 19.60
COV 160115C00087500 C 01/15/16 87.5 14.10 18.10
COV 160115C00090000 C 01/15/16 90.0 13.00 15.70
COV 160115C00092500 C 01/15/16 92.5 11.10 13.90
COV 160115C00095000 C 01/15/16 95.0 9.30 12.00
COV 160115C00097500 C 01/15/16 97.5 7.60 11.20
COV 160115C00100000 C 01/15/16 100.0 6.10 8.30
COV 160115C00105000 C 01/15/16 105.0 3.40 5.60
COV 160115C00110000 C 01/15/16 110.0 1.35 3.60
COV 160115C00115000 C 01/15/16 115.0 0.10 2.30
COV 160115C00120000 C 01/15/16 120.0 0.00 1.25
COV 160115C00125000 C 01/15/16 125.0 0.00 0.95
COV 160115C00130000 C 01/15/16 130.0 0.00 0.90
COV 160115P00035000 P 01/15/16 35.0 0.00 0.95
COV 160115P00040000 P 01/15/16 40.0 0.00 0.90
COV 160115P00045000 P 01/15/16 45.0 0.00 0.90
COV 160115P00047500 P 01/15/16 47.5 0.00 0.90
COV 160115P00050000 P 01/15/16 50.0 0.00 0.90
COV 160115P00052500 P 01/15/16 52.5 0.05 0.95
COV 160115P00055000 P 01/15/16 55.0 0.05 0.95
COV 160115P00057500 P 01/15/16 57.5 0.00 0.90
COV 160115P00060000 P 01/15/16 60.0 0.05 0.95
COV 160115P00062500 P 01/15/16 62.5 0.00 1.20
COV 160115P00065000 P 01/15/16 65.0 0.00 1.30
COV 160115P00067500 P 01/15/16 67.5 0.10 1.45
COV 160115P00070000 P 01/15/16 70.0 0.00 1.65
COV 160115P00072500 P 01/15/16 72.5 0.10 2.05
COV 160115P00075000 P 01/15/16 75.0 0.40 2.40
COV 160115P00077500 P 01/15/16 77.5 0.65 2.65
COV 160115P00080000 P 01/15/16 80.0 0.90 2.95
COV 160115P00082500 P 01/15/16 82.5 1.25 3.30
COV 160115P00085000 P 01/15/16 85.0 1.60 3.70
COV 160115P00087500 P 01/15/16 87.5 2.05 4.40
COV 160115P00090000 P 01/15/16 90.0 2.60 4.70
COV 160115P00092500 P 01/15/16 92.5 3.20 5.30
COV 160115P00095000 P 01/15/16 95.0 3.90 6.10
COV 160115P00097500 P 01/15/16 97.5 4.70 7.00
COV 160115P00100000 P 01/15/16 100.0 5.70 8.00
COV 160115P00105000 P 01/15/16 105.0 8.00 10.50
COV 160115P00110000 P 01/15/16 110.0 10.10 14.00
COV 160115P00115000 P 01/15/16 115.0 13.80 17.60
COV 160115P00120000 P 01/15/16 120.0 17.80 22.00
COV 160115P00125000 P 01/15/16 125.0 22.20 26.60
COV 160115P00130000 P 01/15/16 130.0 27.40 32.00
COV 170120C00045000 C 01/20/17 45.0 53.80 58.50
COV 170120C00047500 C 01/20/17 47.5 51.30 56.00
COV 170120C00050000 C 01/20/17 50.0 48.70 53.40
COV 170120C00055000 C 01/20/17 55.0 44.00 48.60
COV 170120C00060000 C 01/20/17 60.0 39.00 43.60
COV 170120C00065000 C 01/20/17 65.0 34.20 38.60
COV 170120C00070000 C 01/20/17 70.0 29.50 33.80
COV 170120C00075000 C 01/20/17 75.0 25.00 29.20
COV 170120C00077500 C 01/20/17 77.5 23.00 27.00
COV 170120C00080000 C 01/20/17 80.0 20.60 25.00
COV 170120C00082500 C 01/20/17 82.5 18.50 22.80
COV 170120C00085000 C 01/20/17 85.0 17.00 21.00
COV 170120C00087500 C 01/20/17 87.5 15.00 19.00
COV 170120C00090000 C 01/20/17 90.0 13.00 17.80
COV 170120C00092500 C 01/20/17 92.5 11.50 15.40
COV 170120C00095000 C 01/20/17 95.0 10.00 14.30
COV 170120C00097500 C 01/20/17 97.5 8.60 12.80
COV 170120C00100000 C 01/20/17 100.0 7.00 11.00
COV 170120C00105000 C 01/20/17 105.0 4.50 8.70
COV 170120C00110000 C 01/20/17 110.0 2.50 6.80
COV 170120C00115000 C 01/20/17 115.0 0.50 5.30
COV 170120C00120000 C 01/20/17 120.0 0.00 4.90
COV 170120C00125000 C 01/20/17 125.0 0.00 4.90
COV 170120C00130000 C 01/20/17 130.0 0.00 4.90
COV 170120C00135000 C 01/20/17 135.0 0.00 4.90
COV 170120P00045000 P 01/20/17 45.0 0.00 0.15
COV 170120P00047500 P 01/20/17 47.5 0.00 4.90
COV 170120P00050000 P 01/20/17 50.0 0.00 4.90
COV 170120P00055000 P 01/20/17 55.0 0.00 5.00
COV 170120P00060000 P 01/20/17 60.0 0.00 4.90
COV 170120P00065000 P 01/20/17 65.0 0.00 4.90
COV 170120P00070000 P 01/20/17 70.0 0.00 4.90
COV 170120P00075000 P 01/20/17 75.0 0.00 5.00
COV 170120P00077500 P 01/20/17 77.5 0.00 4.90
COV 170120P00080000 P 01/20/17 80.0 0.20 4.90
COV 170120P00082500 P 01/20/17 82.5 0.60 5.00
COV 170120P00085000 P 01/20/17 85.0 1.10 5.50
COV 170120P00087500 P 01/20/17 87.5 1.70 6.00
COV 170120P00090000 P 01/20/17 90.0 2.40 6.60
COV 170120P00092500 P 01/20/17 92.5 3.20 8.00
COV 170120P00095000 P 01/20/17 95.0 4.00 8.20
COV 170120P00097500 P 01/20/17 97.5 5.00 9.50
COV 170120P00100000 P 01/20/17 100.0 6.00 10.20
COV 170120P00105000 P 01/20/17 105.0 8.50 12.60
COV 170120P00110000 P 01/20/17 110.0 11.50 15.40
COV 170120P00115000 P 01/20/17 115.0 14.70 18.80
COV 170120P00120000 P 01/20/17 120.0 18.50 22.60
COV 170120P00125000 P 01/20/17 125.0 22.90 26.80
COV 170120P00130000 P 01/20/17 130.0 27.30 31.40
COV 170120P00135000 P 01/20/17 135.0 32.10 36.40

OPRA data is delayed 15 minutes.