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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140920C00070000 C 09/20/14 70.0 14.90 19.00
COV 140920C00075000 C 09/20/14 75.0 9.70 14.10
COV 140920C00080000 C 09/20/14 80.0 5.70 8.00
COV 140920C00082500 C 09/20/14 82.5 4.00 5.40
COV 140920C00085000 C 09/20/14 85.0 2.40 2.90
COV 140920C00087500 C 09/20/14 87.5 0.75 1.20
COV 140920C00090000 C 09/20/14 90.0 0.05 0.30
COV 140920C00092500 C 09/20/14 92.5 0.00 0.15
COV 140920C00095000 C 09/20/14 95.0 0.00 0.15
COV 140920C00097500 C 09/20/14 97.5 0.00 0.15
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 0.10
COV 140920P00075000 P 09/20/14 75.0 0.05 0.25
COV 140920P00080000 P 09/20/14 80.0 0.15 0.50
COV 140920P00082500 P 09/20/14 82.5 0.35 0.80
COV 140920P00085000 P 09/20/14 85.0 0.85 1.15
COV 140920P00087500 P 09/20/14 87.5 1.50 2.00
COV 140920P00090000 P 09/20/14 90.0 3.20 3.70
COV 140920P00092500 P 09/20/14 92.5 3.50 7.90
COV 140920P00095000 P 09/20/14 95.0 6.10 10.40
COV 140920P00097500 P 09/20/14 97.5 8.50 13.00
COV 140920P00100000 P 09/20/14 100.0 11.10 15.60
COV 140920P00105000 P 09/20/14 105.0 16.10 20.60
COV 140920P00110000 P 09/20/14 110.0 21.40 25.50
COV 141018C00050000 C 10/18/14 50.0 34.80 39.00
COV 141018C00055000 C 10/18/14 55.0 29.60 34.20
COV 141018C00060000 C 10/18/14 60.0 24.50 29.20
COV 141018C00062500 C 10/18/14 62.5 22.10 26.80
COV 141018C00065000 C 10/18/14 65.0 21.10 24.00
COV 141018C00067500 C 10/18/14 67.5 17.50 21.70
COV 141018C00070000 C 10/18/14 70.0 15.10 19.40
COV 141018C00072500 C 10/18/14 72.5 13.20 17.00
COV 141018C00075000 C 10/18/14 75.0 10.50 13.50
COV 141018C00077500 C 10/18/14 77.5 9.90 11.10
COV 141018C00080000 C 10/18/14 80.0 7.50 10.60
COV 141018C00082500 C 10/18/14 82.5 5.90 6.60
COV 141018C00085000 C 10/18/14 85.0 4.00 4.70
COV 141018C00087500 C 10/18/14 87.5 2.55 3.10
COV 141018C00090000 C 10/18/14 90.0 1.40 1.90
COV 141018C00092500 C 10/18/14 92.5 0.60 1.10
COV 141018C00095000 C 10/18/14 95.0 0.10 0.55
COV 141018C00097500 C 10/18/14 97.5 0.00 0.25
COV 141018C00100000 C 10/18/14 100.0 0.00 0.20
COV 141018C00105000 C 10/18/14 105.0 0.00 0.15
COV 141018C00110000 C 10/18/14 110.0 0.00 0.05
COV 141018P00050000 P 10/18/14 50.0 0.00 0.10
COV 141018P00055000 P 10/18/14 55.0 0.00 0.15
COV 141018P00060000 P 10/18/14 60.0 0.00 0.40
COV 141018P00062500 P 10/18/14 62.5 0.00 0.35
COV 141018P00065000 P 10/18/14 65.0 0.00 0.55
COV 141018P00067500 P 10/18/14 67.5 0.00 0.65
COV 141018P00070000 P 10/18/14 70.0 0.20 0.85
COV 141018P00072500 P 10/18/14 72.5 0.40 0.90
COV 141018P00075000 P 10/18/14 75.0 0.70 1.15
COV 141018P00077500 P 10/18/14 77.5 1.05 1.60
COV 141018P00080000 P 10/18/14 80.0 1.50 2.00
COV 141018P00082500 P 10/18/14 82.5 2.00 2.70
COV 141018P00085000 P 10/18/14 85.0 2.60 3.00
COV 141018P00087500 P 10/18/14 87.5 3.60 4.20
COV 141018P00090000 P 10/18/14 90.0 4.90 5.60
COV 141018P00092500 P 10/18/14 92.5 6.60 7.20
COV 141018P00095000 P 10/18/14 95.0 8.60 9.70
COV 141018P00097500 P 10/18/14 97.5 9.00 13.20
COV 141018P00100000 P 10/18/14 100.0 11.40 15.60
COV 141018P00105000 P 10/18/14 105.0 16.30 20.60
COV 141018P00110000 P 10/18/14 110.0 21.60 25.60
COV 141122C00065000 C 11/22/14 65.0 20.20 24.40
COV 141122C00070000 C 11/22/14 70.0 16.90 19.60
COV 141122C00075000 C 11/22/14 75.0 12.50 15.20
COV 141122C00080000 C 11/22/14 80.0 8.70 9.70
COV 141122C00082500 C 11/22/14 82.5 6.80 7.60
COV 141122C00085000 C 11/22/14 85.0 5.20 5.90
COV 141122C00087500 C 11/22/14 87.5 3.60 4.40
COV 141122C00090000 C 11/22/14 90.0 2.35 3.00
COV 141122C00092500 C 11/22/14 92.5 1.25 2.00
COV 141122C00095000 C 11/22/14 95.0 0.55 1.35
COV 141122C00097500 C 11/22/14 97.5 0.15 0.80
COV 141122C00100000 C 11/22/14 100.0 0.00 0.45
COV 141122C00105000 C 11/22/14 105.0 0.00 0.50
COV 141122C00110000 C 11/22/14 110.0 0.00 2.10
COV 141122C00115000 C 11/22/14 115.0 0.00 0.55
COV 141122P00065000 P 11/22/14 65.0 0.35 1.05
COV 141122P00070000 P 11/22/14 70.0 0.85 1.60
COV 141122P00075000 P 11/22/14 75.0 1.30 2.20
COV 141122P00080000 P 11/22/14 80.0 2.30 3.20
COV 141122P00082500 P 11/22/14 82.5 3.10 3.80
COV 141122P00085000 P 11/22/14 85.0 3.90 4.60
COV 141122P00087500 P 11/22/14 87.5 4.80 5.50
COV 141122P00090000 P 11/22/14 90.0 6.00 6.80
COV 141122P00092500 P 11/22/14 92.5 7.50 8.30
COV 141122P00095000 P 11/22/14 95.0 9.30 10.10
COV 141122P00097500 P 11/22/14 97.5 11.30 12.00
COV 141122P00100000 P 11/22/14 100.0 11.60 16.00
COV 141122P00105000 P 11/22/14 105.0 16.40 20.80
COV 141122P00110000 P 11/22/14 110.0 21.20 25.90
COV 141122P00115000 P 11/22/14 115.0 26.40 30.70
COV 141220C00065000 C 12/20/14 65.0 20.70 24.50
COV 141220C00070000 C 12/20/14 70.0 17.10 20.00
COV 141220C00075000 C 12/20/14 75.0 11.90 15.60
COV 141220C00080000 C 12/20/14 80.0 8.90 9.90
COV 141220C00082500 C 12/20/14 82.5 7.10 8.00
COV 141220C00085000 C 12/20/14 85.0 5.50 6.30
COV 141220C00087500 C 12/20/14 87.5 4.10 4.80
COV 141220C00090000 C 12/20/14 90.0 2.85 3.60
COV 141220C00092500 C 12/20/14 92.5 1.65 2.55
COV 141220C00095000 C 12/20/14 95.0 0.90 1.75
COV 141220C00097500 C 12/20/14 97.5 0.55 1.15
COV 141220C00100000 C 12/20/14 100.0 0.20 0.70
COV 141220C00105000 C 12/20/14 105.0 0.00 0.20
COV 141220C00110000 C 12/20/14 110.0 0.00 0.50
COV 141220C00115000 C 12/20/14 115.0 0.00 0.20
COV 141220P00065000 P 12/20/14 65.0 0.40 1.10
COV 141220P00070000 P 12/20/14 70.0 1.00 1.75
COV 141220P00075000 P 12/20/14 75.0 1.50 2.45
COV 141220P00080000 P 12/20/14 80.0 2.80 3.50
COV 141220P00082500 P 12/20/14 82.5 3.40 4.20
COV 141220P00085000 P 12/20/14 85.0 4.20 5.00
COV 141220P00087500 P 12/20/14 87.5 5.20 6.00
COV 141220P00090000 P 12/20/14 90.0 6.40 7.30
COV 141220P00092500 P 12/20/14 92.5 7.80 8.80
COV 141220P00095000 P 12/20/14 95.0 9.60 10.50
COV 141220P00097500 P 12/20/14 97.5 11.50 12.40
COV 141220P00100000 P 12/20/14 100.0 12.90 16.20
COV 141220P00105000 P 12/20/14 105.0 16.50 20.80
COV 141220P00110000 P 12/20/14 110.0 21.40 25.90
COV 141220P00115000 P 12/20/14 115.0 26.40 30.60
COV 150117C00030000 C 01/17/15 30.0 54.50 59.10
COV 150117C00035000 C 01/17/15 35.0 49.50 54.10
COV 150117C00040000 C 01/17/15 40.0 44.50 49.10
COV 150117C00045000 C 01/17/15 45.0 39.50 44.10
COV 150117C00050000 C 01/17/15 50.0 34.60 38.90
COV 150117C00052500 C 01/17/15 52.5 32.30 36.50
COV 150117C00055000 C 01/17/15 55.0 29.70 34.00
COV 150117C00057500 C 01/17/15 57.5 27.30 31.50
COV 150117C00060000 C 01/17/15 60.0 25.10 29.20
COV 150117C00062500 C 01/17/15 62.5 22.60 26.90
COV 150117C00065000 C 01/17/15 65.0 21.40 24.50
COV 150117C00067500 C 01/17/15 67.5 19.20 21.20
COV 150117C00070000 C 01/17/15 70.0 15.80 19.00
COV 150117C00072500 C 01/17/15 72.5 14.70 17.80
COV 150117C00075000 C 01/17/15 75.0 11.90 15.80
COV 150117C00077500 C 01/17/15 77.5 11.10 12.20
COV 150117C00080000 C 01/17/15 80.0 9.40 10.20
COV 150117C00082500 C 01/17/15 82.5 7.50 8.30
COV 150117C00085000 C 01/17/15 85.0 5.90 6.70
COV 150117C00087500 C 01/17/15 87.5 4.30 5.20
COV 150117C00090000 C 01/17/15 90.0 3.40 3.80
COV 150117C00092500 C 01/17/15 92.5 1.80 2.85
COV 150117C00095000 C 01/17/15 95.0 1.00 2.00
COV 150117C00097500 C 01/17/15 97.5 0.55 1.30
COV 150117C00100000 C 01/17/15 100.0 0.35 0.70
COV 150117C00105000 C 01/17/15 105.0 0.00 0.30
COV 150117C00110000 C 01/17/15 110.0 0.00 0.25
COV 150117P00030000 P 01/17/15 30.0 0.00 0.05
COV 150117P00035000 P 01/17/15 35.0 0.00 0.10
COV 150117P00040000 P 01/17/15 40.0 0.00 0.15
COV 150117P00045000 P 01/17/15 45.0 0.00 0.05
COV 150117P00050000 P 01/17/15 50.0 0.00 0.15
COV 150117P00052500 P 01/17/15 52.5 0.00 0.45
COV 150117P00055000 P 01/17/15 55.0 0.15 0.50
COV 150117P00057500 P 01/17/15 57.5 0.05 0.40
COV 150117P00060000 P 01/17/15 60.0 0.15 0.75
COV 150117P00062500 P 01/17/15 62.5 0.25 0.95
COV 150117P00065000 P 01/17/15 65.0 0.50 1.20
COV 150117P00067500 P 01/17/15 67.5 0.60 1.40
COV 150117P00070000 P 01/17/15 70.0 1.10 1.80
COV 150117P00072500 P 01/17/15 72.5 1.45 2.20
COV 150117P00075000 P 01/17/15 75.0 2.20 2.75
COV 150117P00077500 P 01/17/15 77.5 2.65 3.30
COV 150117P00080000 P 01/17/15 80.0 3.40 3.90
COV 150117P00082500 P 01/17/15 82.5 4.00 4.40
COV 150117P00085000 P 01/17/15 85.0 4.90 5.50
COV 150117P00087500 P 01/17/15 87.5 5.50 6.50
COV 150117P00090000 P 01/17/15 90.0 6.70 7.60
COV 150117P00092500 P 01/17/15 92.5 8.00 9.10
COV 150117P00095000 P 01/17/15 95.0 9.60 10.60
COV 150117P00097500 P 01/17/15 97.5 11.50 12.70
COV 150117P00100000 P 01/17/15 100.0 13.60 14.90
COV 150117P00105000 P 01/17/15 105.0 16.30 20.90
COV 150117P00110000 P 01/17/15 110.0 21.50 25.70
COV 150417C00070000 C 04/17/15 70.0 16.60 20.20
COV 150417C00075000 C 04/17/15 75.0 13.40 14.50
COV 150417C00077500 C 04/17/15 77.5 11.50 12.60
COV 150417C00080000 C 04/17/15 80.0 9.80 10.90
COV 150417C00082500 C 04/17/15 82.5 8.10 9.10
COV 150417C00085000 C 04/17/15 85.0 6.50 7.50
COV 150417C00087500 C 04/17/15 87.5 5.00 6.00
COV 150417C00090000 C 04/17/15 90.0 3.70 4.80
COV 150417C00092500 C 04/17/15 92.5 2.65 3.70
COV 150417C00095000 C 04/17/15 95.0 1.75 2.90
COV 150417C00100000 C 04/17/15 100.0 0.60 1.55
COV 150417C00105000 C 04/17/15 105.0 0.15 0.70
COV 150417C00110000 C 04/17/15 110.0 0.00 0.25
COV 150417P00070000 P 04/17/15 70.0 1.55 2.60
COV 150417P00075000 P 04/17/15 75.0 2.50 3.00
COV 150417P00077500 P 04/17/15 77.5 3.00 4.10
COV 150417P00080000 P 04/17/15 80.0 3.50 5.00
COV 150417P00082500 P 04/17/15 82.5 4.60 5.70
COV 150417P00085000 P 04/17/15 85.0 5.40 6.70
COV 150417P00087500 P 04/17/15 87.5 6.50 7.70
COV 150417P00090000 P 04/17/15 90.0 7.70 9.10
COV 150417P00092500 P 04/17/15 92.5 9.10 10.50
COV 150417P00095000 P 04/17/15 95.0 10.80 12.20
COV 150417P00100000 P 04/17/15 100.0 14.50 15.90
COV 150417P00105000 P 04/17/15 105.0 17.30 21.40
COV 150417P00110000 P 04/17/15 110.0 21.90 26.10
COV 160115C00035000 C 01/15/16 35.0 49.20 54.00
COV 160115C00040000 C 01/15/16 40.0 44.20 49.00
COV 160115C00045000 C 01/15/16 45.0 39.20 44.00
COV 160115C00047500 C 01/15/16 47.5 37.00 41.80
COV 160115C00050000 C 01/15/16 50.0 34.50 39.30
COV 160115C00052500 C 01/15/16 52.5 32.20 37.00
COV 160115C00055000 C 01/15/16 55.0 29.60 34.50
COV 160115C00057500 C 01/15/16 57.5 27.50 32.30
COV 160115C00060000 C 01/15/16 60.0 25.10 29.90
COV 160115C00062500 C 01/15/16 62.5 23.10 27.60
COV 160115C00065000 C 01/15/16 65.0 20.80 24.90
COV 160115C00067500 C 01/15/16 67.5 18.80 22.80
COV 160115C00070000 C 01/15/16 70.0 16.70 20.70
COV 160115C00072500 C 01/15/16 72.5 15.10 17.50
COV 160115C00075000 C 01/15/16 75.0 13.10 15.80
COV 160115C00077500 C 01/15/16 77.5 11.20 14.00
COV 160115C00080000 C 01/15/16 80.0 9.60 12.40
COV 160115C00082500 C 01/15/16 82.5 9.10 10.80
COV 160115C00085000 C 01/15/16 85.0 7.80 9.20
COV 160115C00087500 C 01/15/16 87.5 5.50 8.00
COV 160115C00090000 C 01/15/16 90.0 3.80 6.80
COV 160115C00092500 C 01/15/16 92.5 3.00 5.50
COV 160115C00095000 C 01/15/16 95.0 2.65 4.80
COV 160115C00097500 C 01/15/16 97.5 1.75 4.00
COV 160115C00100000 C 01/15/16 100.0 1.25 3.20
COV 160115C00105000 C 01/15/16 105.0 0.85 2.05
COV 160115C00110000 C 01/15/16 110.0 0.30 1.25
COV 160115C00115000 C 01/15/16 115.0 0.05 0.70
COV 160115C00120000 C 01/15/16 120.0 0.00 0.40
COV 160115P00035000 P 01/15/16 35.0 0.00 0.35
COV 160115P00040000 P 01/15/16 40.0 0.00 0.40
COV 160115P00045000 P 01/15/16 45.0 0.00 0.55
COV 160115P00047500 P 01/15/16 47.5 0.10 0.70
COV 160115P00050000 P 01/15/16 50.0 0.20 0.85
COV 160115P00052500 P 01/15/16 52.5 0.30 1.00
COV 160115P00055000 P 01/15/16 55.0 0.45 1.30
COV 160115P00057500 P 01/15/16 57.5 0.65 1.60
COV 160115P00060000 P 01/15/16 60.0 0.90 1.75
COV 160115P00062500 P 01/15/16 62.5 1.50 2.00
COV 160115P00065000 P 01/15/16 65.0 1.85 2.45
COV 160115P00067500 P 01/15/16 67.5 2.30 2.90
COV 160115P00070000 P 01/15/16 70.0 2.80 3.40
COV 160115P00072500 P 01/15/16 72.5 3.30 4.20
COV 160115P00075000 P 01/15/16 75.0 4.00 4.60
COV 160115P00077500 P 01/15/16 77.5 3.90 5.40
COV 160115P00080000 P 01/15/16 80.0 4.20 6.20
COV 160115P00082500 P 01/15/16 82.5 5.60 7.30
COV 160115P00085000 P 01/15/16 85.0 5.90 8.20
COV 160115P00087500 P 01/15/16 87.5 7.00 9.70
COV 160115P00090000 P 01/15/16 90.0 8.20 11.10
COV 160115P00092500 P 01/15/16 92.5 9.60 12.50
COV 160115P00095000 P 01/15/16 95.0 11.10 14.10
COV 160115P00097500 P 01/15/16 97.5 12.80 15.90
COV 160115P00100000 P 01/15/16 100.0 14.50 17.70
COV 160115P00105000 P 01/15/16 105.0 18.50 21.60
COV 160115P00110000 P 01/15/16 110.0 22.10 26.80
COV 160115P00115000 P 01/15/16 115.0 26.70 31.50
COV 160115P00120000 P 01/15/16 120.0 31.50 36.30

OPRA data is delayed 15 minutes.