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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140920C00070000 C 09/20/14 70.0 19.00 21.90
COV 140920C00075000 C 09/20/14 75.0 14.60 18.40
COV 140920C00080000 C 09/20/14 80.0 10.40 11.10
COV 140920C00082500 C 09/20/14 82.5 7.20 9.20
COV 140920C00085000 C 09/20/14 85.0 5.50 6.60
COV 140920C00087500 C 09/20/14 87.5 3.20 4.10
COV 140920C00090000 C 09/20/14 90.0 0.25 1.45
COV 140920C00092500 C 09/20/14 92.5 0.00 0.05
COV 140920C00095000 C 09/20/14 95.0 0.00 0.05
COV 140920C00097500 C 09/20/14 97.5 0.00 0.10
COV 140920C00100000 C 09/20/14 100.0 0.00 0.10
COV 140920C00105000 C 09/20/14 105.0 0.00 0.10
COV 140920C00110000 C 09/20/14 110.0 0.00 0.10
COV 140920P00070000 P 09/20/14 70.0 0.00 0.05
COV 140920P00075000 P 09/20/14 75.0 0.00 0.05
COV 140920P00080000 P 09/20/14 80.0 0.00 0.05
COV 140920P00082500 P 09/20/14 82.5 0.00 0.10
COV 140920P00085000 P 09/20/14 85.0 0.00 0.10
COV 140920P00087500 P 09/20/14 87.5 0.00 0.15
COV 140920P00090000 P 09/20/14 90.0 0.00 0.15
COV 140920P00092500 P 09/20/14 92.5 0.60 2.15
COV 140920P00095000 P 09/20/14 95.0 1.60 6.10
COV 140920P00097500 P 09/20/14 97.5 4.10 8.50
COV 140920P00100000 P 09/20/14 100.0 6.60 11.00
COV 140920P00105000 P 09/20/14 105.0 11.60 16.10
COV 140920P00110000 P 09/20/14 110.0 17.40 21.00
COV 141018C00050000 C 10/18/14 50.0 38.90 42.00
COV 141018C00055000 C 10/18/14 55.0 34.50 38.40
COV 141018C00060000 C 10/18/14 60.0 29.50 33.40
COV 141018C00062500 C 10/18/14 62.5 27.60 30.80
COV 141018C00065000 C 10/18/14 65.0 25.30 28.50
COV 141018C00067500 C 10/18/14 67.5 23.10 26.00
COV 141018C00070000 C 10/18/14 70.0 20.60 23.60
COV 141018C00072500 C 10/18/14 72.5 18.00 21.20
COV 141018C00075000 C 10/18/14 75.0 15.80 18.70
COV 141018C00077500 C 10/18/14 77.5 13.70 16.50
COV 141018C00080000 C 10/18/14 80.0 11.20 14.00
COV 141018C00082500 C 10/18/14 82.5 9.00 11.00
COV 141018C00085000 C 10/18/14 85.0 7.00 8.00
COV 141018C00087500 C 10/18/14 87.5 5.00 5.90
COV 141018C00090000 C 10/18/14 90.0 3.50 4.10
COV 141018C00092500 C 10/18/14 92.5 2.15 2.45
COV 141018C00095000 C 10/18/14 95.0 1.10 1.55
COV 141018C00097500 C 10/18/14 97.5 0.20 0.80
COV 141018C00100000 C 10/18/14 100.0 0.00 0.30
COV 141018C00105000 C 10/18/14 105.0 0.00 0.10
COV 141018C00110000 C 10/18/14 110.0 0.00 0.05
COV 141018P00050000 P 10/18/14 50.0 0.00 0.05
COV 141018P00055000 P 10/18/14 55.0 0.00 0.05
COV 141018P00060000 P 10/18/14 60.0 0.00 0.05
COV 141018P00062500 P 10/18/14 62.5 0.00 0.25
COV 141018P00065000 P 10/18/14 65.0 0.00 0.35
COV 141018P00067500 P 10/18/14 67.5 0.00 0.50
COV 141018P00070000 P 10/18/14 70.0 0.10 0.50
COV 141018P00072500 P 10/18/14 72.5 0.20 0.60
COV 141018P00075000 P 10/18/14 75.0 0.50 0.60
COV 141018P00077500 P 10/18/14 77.5 0.50 0.85
COV 141018P00080000 P 10/18/14 80.0 0.85 0.95
COV 141018P00082500 P 10/18/14 82.5 1.05 1.55
COV 141018P00085000 P 10/18/14 85.0 1.35 1.85
COV 141018P00087500 P 10/18/14 87.5 1.95 2.40
COV 141018P00090000 P 10/18/14 90.0 2.75 3.00
COV 141018P00092500 P 10/18/14 92.5 3.80 4.40
COV 141018P00095000 P 10/18/14 95.0 5.00 5.90
COV 141018P00097500 P 10/18/14 97.5 6.90 7.70
COV 141018P00100000 P 10/18/14 100.0 7.80 10.80
COV 141018P00105000 P 10/18/14 105.0 12.00 15.80
COV 141018P00110000 P 10/18/14 110.0 17.60 21.40
COV 141122C00065000 C 11/22/14 65.0 24.70 28.70
COV 141122C00070000 C 11/22/14 70.0 19.70 24.00
COV 141122C00075000 C 11/22/14 75.0 15.60 18.80
COV 141122C00080000 C 11/22/14 80.0 12.20 14.30
COV 141122C00082500 C 11/22/14 82.5 10.20 11.80
COV 141122C00085000 C 11/22/14 85.0 7.90 9.40
COV 141122C00087500 C 11/22/14 87.5 6.40 7.40
COV 141122C00090000 C 11/22/14 90.0 4.80 5.60
COV 141122C00092500 C 11/22/14 92.5 3.40 4.10
COV 141122C00095000 C 11/22/14 95.0 2.20 2.95
COV 141122C00097500 C 11/22/14 97.5 1.15 2.00
COV 141122C00100000 C 11/22/14 100.0 0.60 1.15
COV 141122C00105000 C 11/22/14 105.0 0.00 0.35
COV 141122C00110000 C 11/22/14 110.0 0.00 0.65
COV 141122C00115000 C 11/22/14 115.0 0.00 0.25
COV 141122P00065000 P 11/22/14 65.0 0.15 0.80
COV 141122P00070000 P 11/22/14 70.0 0.25 1.00
COV 141122P00075000 P 11/22/14 75.0 0.70 1.70
COV 141122P00080000 P 11/22/14 80.0 1.50 2.20
COV 141122P00082500 P 11/22/14 82.5 1.95 2.65
COV 141122P00085000 P 11/22/14 85.0 2.60 3.30
COV 141122P00087500 P 11/22/14 87.5 3.20 3.90
COV 141122P00090000 P 11/22/14 90.0 4.00 4.70
COV 141122P00092500 P 11/22/14 92.5 5.00 5.80
COV 141122P00095000 P 11/22/14 95.0 6.30 7.10
COV 141122P00097500 P 11/22/14 97.5 7.80 8.70
COV 141122P00100000 P 11/22/14 100.0 9.60 11.10
COV 141122P00105000 P 11/22/14 105.0 12.10 16.70
COV 141122P00110000 P 11/22/14 110.0 17.00 21.50
COV 141122P00115000 P 11/22/14 115.0 22.00 26.30
COV 141220C00065000 C 12/20/14 65.0 25.00 28.90
COV 141220C00070000 C 12/20/14 70.0 20.40 24.30
COV 141220C00075000 C 12/20/14 75.0 16.60 19.10
COV 141220C00080000 C 12/20/14 80.0 12.60 14.60
COV 141220C00082500 C 12/20/14 82.5 10.20 11.70
COV 141220C00085000 C 12/20/14 85.0 8.40 9.80
COV 141220C00087500 C 12/20/14 87.5 6.50 7.90
COV 141220C00090000 C 12/20/14 90.0 5.10 6.20
COV 141220C00092500 C 12/20/14 92.5 3.50 4.70
COV 141220C00095000 C 12/20/14 95.0 2.45 3.50
COV 141220C00097500 C 12/20/14 97.5 1.55 1.90
COV 141220C00100000 C 12/20/14 100.0 0.90 1.55
COV 141220C00105000 C 12/20/14 105.0 0.10 0.60
COV 141220C00110000 C 12/20/14 110.0 0.00 0.15
COV 141220C00115000 C 12/20/14 115.0 0.00 0.25
COV 141220P00065000 P 12/20/14 65.0 0.30 0.80
COV 141220P00070000 P 12/20/14 70.0 0.55 1.30
COV 141220P00075000 P 12/20/14 75.0 1.10 1.85
COV 141220P00080000 P 12/20/14 80.0 1.95 2.90
COV 141220P00082500 P 12/20/14 82.5 2.45 3.30
COV 141220P00085000 P 12/20/14 85.0 3.00 3.80
COV 141220P00087500 P 12/20/14 87.5 3.30 4.40
COV 141220P00090000 P 12/20/14 90.0 4.50 5.30
COV 141220P00092500 P 12/20/14 92.5 5.40 6.30
COV 141220P00095000 P 12/20/14 95.0 6.20 7.60
COV 141220P00097500 P 12/20/14 97.5 8.20 9.10
COV 141220P00100000 P 12/20/14 100.0 9.90 10.80
COV 141220P00105000 P 12/20/14 105.0 13.80 15.20
COV 141220P00110000 P 12/20/14 110.0 17.00 21.50
COV 141220P00115000 P 12/20/14 115.0 21.90 26.30
COV 150117C00030000 C 01/17/15 30.0 58.90 63.40
COV 150117C00035000 C 01/17/15 35.0 53.90 58.40
COV 150117C00040000 C 01/17/15 40.0 48.90 53.40
COV 150117C00045000 C 01/17/15 45.0 43.80 48.30
COV 150117C00050000 C 01/17/15 50.0 39.50 43.40
COV 150117C00052500 C 01/17/15 52.5 37.00 40.90
COV 150117C00055000 C 01/17/15 55.0 34.60 38.10
COV 150117C00057500 C 01/17/15 57.5 32.80 35.20
COV 150117C00060000 C 01/17/15 60.0 30.00 33.40
COV 150117C00062500 C 01/17/15 62.5 27.30 30.70
COV 150117C00065000 C 01/17/15 65.0 25.80 28.60
COV 150117C00067500 C 01/17/15 67.5 22.80 26.20
COV 150117C00070000 C 01/17/15 70.0 21.40 23.90
COV 150117C00072500 C 01/17/15 72.5 19.10 21.50
COV 150117C00075000 C 01/17/15 75.0 17.00 19.10
COV 150117C00077500 C 01/17/15 77.5 14.80 17.00
COV 150117C00080000 C 01/17/15 80.0 13.10 15.20
COV 150117C00082500 C 01/17/15 82.5 11.30 12.20
COV 150117C00085000 C 01/17/15 85.0 9.40 10.20
COV 150117C00087500 C 01/17/15 87.5 7.50 8.30
COV 150117C00090000 C 01/17/15 90.0 5.80 6.40
COV 150117C00092500 C 01/17/15 92.5 4.30 5.10
COV 150117C00095000 C 01/17/15 95.0 2.90 3.70
COV 150117C00097500 C 01/17/15 97.5 1.90 2.60
COV 150117C00100000 C 01/17/15 100.0 1.30 1.70
COV 150117C00105000 C 01/17/15 105.0 0.35 0.80
COV 150117C00110000 C 01/17/15 110.0 0.00 0.20
COV 150117P00030000 P 01/17/15 30.0 0.00 0.05
COV 150117P00035000 P 01/17/15 35.0 0.00 0.05
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 150117P00050000 P 01/17/15 50.0 0.00 0.30
COV 150117P00052500 P 01/17/15 52.5 0.00 0.35
COV 150117P00055000 P 01/17/15 55.0 0.00 0.35
COV 150117P00057500 P 01/17/15 57.5 0.10 0.45
COV 150117P00060000 P 01/17/15 60.0 0.20 0.65
COV 150117P00062500 P 01/17/15 62.5 0.35 0.85
COV 150117P00065000 P 01/17/15 65.0 0.35 1.05
COV 150117P00067500 P 01/17/15 67.5 0.75 1.25
COV 150117P00070000 P 01/17/15 70.0 0.75 1.50
COV 150117P00072500 P 01/17/15 72.5 1.00 1.75
COV 150117P00075000 P 01/17/15 75.0 1.50 2.15
COV 150117P00077500 P 01/17/15 77.5 1.75 2.85
COV 150117P00080000 P 01/17/15 80.0 2.30 3.30
COV 150117P00082500 P 01/17/15 82.5 2.85 3.80
COV 150117P00085000 P 01/17/15 85.0 3.40 4.30
COV 150117P00087500 P 01/17/15 87.5 4.10 5.00
COV 150117P00090000 P 01/17/15 90.0 5.00 5.60
COV 150117P00092500 P 01/17/15 92.5 6.00 6.60
COV 150117P00095000 P 01/17/15 95.0 7.10 7.80
COV 150117P00097500 P 01/17/15 97.5 8.50 9.30
COV 150117P00100000 P 01/17/15 100.0 10.20 11.10
COV 150117P00105000 P 01/17/15 105.0 14.30 15.20
COV 150117P00110000 P 01/17/15 110.0 17.70 20.80
COV 150417C00070000 C 04/17/15 70.0 21.60 23.90
COV 150417C00075000 C 04/17/15 75.0 17.40 19.70
COV 150417C00077500 C 04/17/15 77.5 15.20 17.30
COV 150417C00080000 C 04/17/15 80.0 13.40 15.20
COV 150417C00082500 C 04/17/15 82.5 11.50 12.60
COV 150417C00085000 C 04/17/15 85.0 9.70 10.60
COV 150417C00087500 C 04/17/15 87.5 8.00 8.90
COV 150417C00090000 C 04/17/15 90.0 6.40 7.30
COV 150417C00092500 C 04/17/15 92.5 4.90 5.90
COV 150417C00095000 C 04/17/15 95.0 3.60 4.60
COV 150417C00100000 C 04/17/15 100.0 1.70 2.60
COV 150417C00105000 C 04/17/15 105.0 0.50 1.25
COV 150417C00110000 C 04/17/15 110.0 0.10 0.45
COV 150417P00070000 P 04/17/15 70.0 1.15 1.95
COV 150417P00075000 P 04/17/15 75.0 1.90 3.00
COV 150417P00077500 P 04/17/15 77.5 2.35 3.20
COV 150417P00080000 P 04/17/15 80.0 2.85 3.90
COV 150417P00082500 P 04/17/15 82.5 3.50 4.40
COV 150417P00085000 P 04/17/15 85.0 4.10 5.10
COV 150417P00087500 P 04/17/15 87.5 5.00 5.90
COV 150417P00090000 P 04/17/15 90.0 5.90 6.70
COV 150417P00092500 P 04/17/15 92.5 6.90 7.80
COV 150417P00095000 P 04/17/15 95.0 8.10 9.10
COV 150417P00100000 P 04/17/15 100.0 11.10 12.00
COV 150417P00105000 P 04/17/15 105.0 14.80 16.10
COV 150417P00110000 P 04/17/15 110.0 17.90 21.20
COV 160115C00035000 C 01/15/16 35.0 53.70 58.50
COV 160115C00040000 C 01/15/16 40.0 48.80 53.50
COV 160115C00045000 C 01/15/16 45.0 43.70 48.50
COV 160115C00047500 C 01/15/16 47.5 41.40 46.00
COV 160115C00050000 C 01/15/16 50.0 39.10 43.70
COV 160115C00052500 C 01/15/16 52.5 36.60 41.20
COV 160115C00055000 C 01/15/16 55.0 34.00 38.80
COV 160115C00057500 C 01/15/16 57.5 31.70 36.50
COV 160115C00060000 C 01/15/16 60.0 29.60 34.00
COV 160115C00062500 C 01/15/16 62.5 27.30 31.70
COV 160115C00065000 C 01/15/16 65.0 25.30 29.40
COV 160115C00067500 C 01/15/16 67.5 23.20 27.50
COV 160115C00070000 C 01/15/16 70.0 21.00 25.40
COV 160115C00072500 C 01/15/16 72.5 18.90 23.30
COV 160115C00075000 C 01/15/16 75.0 17.20 21.30
COV 160115C00077500 C 01/15/16 77.5 15.50 17.50
COV 160115C00080000 C 01/15/16 80.0 14.00 15.60
COV 160115C00082500 C 01/15/16 82.5 12.30 13.90
COV 160115C00085000 C 01/15/16 85.0 10.70 12.30
COV 160115C00087500 C 01/15/16 87.5 9.20 10.70
COV 160115C00090000 C 01/15/16 90.0 7.30 9.30
COV 160115C00092500 C 01/15/16 92.5 6.80 8.00
COV 160115C00095000 C 01/15/16 95.0 5.60 6.80
COV 160115C00097500 C 01/15/16 97.5 4.40 5.70
COV 160115C00100000 C 01/15/16 100.0 3.40 4.70
COV 160115C00105000 C 01/15/16 105.0 1.90 3.20
COV 160115C00110000 C 01/15/16 110.0 0.75 1.90
COV 160115C00115000 C 01/15/16 115.0 0.35 1.20
COV 160115C00120000 C 01/15/16 120.0 0.10 0.65
COV 160115P00035000 P 01/15/16 35.0 0.00 0.15
COV 160115P00040000 P 01/15/16 40.0 0.00 0.45
COV 160115P00045000 P 01/15/16 45.0 0.00 0.45
COV 160115P00047500 P 01/15/16 47.5 0.00 0.60
COV 160115P00050000 P 01/15/16 50.0 0.05 0.65
COV 160115P00052500 P 01/15/16 52.5 0.15 0.80
COV 160115P00055000 P 01/15/16 55.0 0.30 1.00
COV 160115P00057500 P 01/15/16 57.5 0.45 1.20
COV 160115P00060000 P 01/15/16 60.0 0.60 1.50
COV 160115P00062500 P 01/15/16 62.5 0.85 1.75
COV 160115P00065000 P 01/15/16 65.0 1.35 2.10
COV 160115P00067500 P 01/15/16 67.5 1.60 2.45
COV 160115P00070000 P 01/15/16 70.0 1.90 2.90
COV 160115P00072500 P 01/15/16 72.5 2.35 3.30
COV 160115P00075000 P 01/15/16 75.0 2.80 3.90
COV 160115P00077500 P 01/15/16 77.5 3.30 4.50
COV 160115P00080000 P 01/15/16 80.0 4.00 5.10
COV 160115P00082500 P 01/15/16 82.5 4.70 5.90
COV 160115P00085000 P 01/15/16 85.0 5.60 6.70
COV 160115P00087500 P 01/15/16 87.5 6.50 7.70
COV 160115P00090000 P 01/15/16 90.0 7.40 8.70
COV 160115P00092500 P 01/15/16 92.5 8.70 9.90
COV 160115P00095000 P 01/15/16 95.0 10.00 11.20
COV 160115P00097500 P 01/15/16 97.5 11.20 12.70
COV 160115P00100000 P 01/15/16 100.0 12.90 14.20
COV 160115P00105000 P 01/15/16 105.0 16.20 17.70
COV 160115P00110000 P 01/15/16 110.0 20.10 21.80
COV 160115P00115000 P 01/15/16 115.0 22.70 27.30
COV 160115P00120000 P 01/15/16 120.0 27.20 31.90
COV 170120C00055000 C 01/20/17 55.0 34.50 39.30
COV 170120C00060000 C 01/20/17 60.0 30.00 34.80
COV 170120C00065000 C 01/20/17 65.0 26.50 30.90
COV 170120C00070000 C 01/20/17 70.0 22.50 26.90
COV 170120C00075000 C 01/20/17 75.0 18.80 21.80
COV 170120C00080000 C 01/20/17 80.0 14.80 18.20
COV 170120C00082500 C 01/20/17 82.5 13.40 17.30
COV 170120C00085000 C 01/20/17 85.0 11.80 15.80
COV 170120C00087500 C 01/20/17 87.5 11.10 14.20
COV 170120C00090000 C 01/20/17 90.0 9.80 12.80
COV 170120C00092500 C 01/20/17 92.5 8.50 11.40
COV 170120C00095000 C 01/20/17 95.0 7.30 10.20
COV 170120C00097500 C 01/20/17 97.5 6.20 9.10
COV 170120C00100000 C 01/20/17 100.0 5.20 8.00
COV 170120C00105000 C 01/20/17 105.0 3.50 6.90
COV 170120C00110000 C 01/20/17 110.0 2.05 4.50
COV 170120C00115000 C 01/20/17 115.0 1.30 3.50
COV 170120C00120000 C 01/20/17 120.0 0.70 5.00
COV 170120C00125000 C 01/20/17 125.0 0.35 5.00
COV 170120P00055000 P 01/20/17 55.0 0.70 1.65
COV 170120P00060000 P 01/20/17 60.0 1.15 2.95
COV 170120P00065000 P 01/20/17 65.0 1.80 3.50
COV 170120P00070000 P 01/20/17 70.0 2.70 4.20
COV 170120P00075000 P 01/20/17 75.0 3.80 5.60
COV 170120P00080000 P 01/20/17 80.0 5.20 7.00
COV 170120P00082500 P 01/20/17 82.5 6.00 8.90
COV 170120P00085000 P 01/20/17 85.0 6.90 8.80
COV 170120P00087500 P 01/20/17 87.5 7.90 9.90
COV 170120P00090000 P 01/20/17 90.0 9.10 11.80
COV 170120P00092500 P 01/20/17 92.5 10.20 13.00
COV 170120P00095000 P 01/20/17 95.0 11.50 13.70
COV 170120P00097500 P 01/20/17 97.5 12.90 14.70
COV 170120P00100000 P 01/20/17 100.0 14.40 16.20
COV 170120P00105000 P 01/20/17 105.0 17.70 19.90
COV 170120P00110000 P 01/20/17 110.0 19.90 22.70
COV 170120P00115000 P 01/20/17 115.0 24.00 27.60
COV 170120P00120000 P 01/20/17 120.0 27.70 32.00
COV 170120P00125000 P 01/20/17 125.0 32.50 37.20

OPRA data is delayed 15 minutes.