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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 141018C00050000 C 10/18/14 50.0 36.60 41.20
COV 141018C00055000 C 10/18/14 55.0 31.60 36.10
COV 141018C00060000 C 10/18/14 60.0 26.60 31.10
COV 141018C00062500 C 10/18/14 62.5 24.20 28.60
COV 141018C00065000 C 10/18/14 65.0 21.80 24.40
COV 141018C00067500 C 10/18/14 67.5 19.10 22.00
COV 141018C00070000 C 10/18/14 70.0 16.70 19.40
COV 141018C00072500 C 10/18/14 72.5 14.10 16.90
COV 141018C00075000 C 10/18/14 75.0 11.80 14.40
COV 141018C00077500 C 10/18/14 77.5 9.20 12.00
COV 141018C00080000 C 10/18/14 80.0 6.90 9.50
COV 141018C00082500 C 10/18/14 82.5 6.60 7.20
COV 141018C00085000 C 10/18/14 85.0 4.60 5.10
COV 141018C00087500 C 10/18/14 87.5 2.85 3.30
COV 141018C00090000 C 10/18/14 90.0 1.45 1.90
COV 141018C00092500 C 10/18/14 92.5 0.50 0.85
COV 141018C00095000 C 10/18/14 95.0 0.05 0.30
COV 141018C00097500 C 10/18/14 97.5 0.00 0.10
COV 141018C00100000 C 10/18/14 100.0 0.00 0.10
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 0.10
COV 141018P00065000 P 10/18/14 65.0 0.00 0.10
COV 141018P00067500 P 10/18/14 67.5 0.00 0.15
COV 141018P00070000 P 10/18/14 70.0 0.00 0.20
COV 141018P00072500 P 10/18/14 72.5 0.00 0.25
COV 141018P00075000 P 10/18/14 75.0 0.10 0.30
COV 141018P00077500 P 10/18/14 77.5 0.30 0.55
COV 141018P00080000 P 10/18/14 80.0 0.50 0.70
COV 141018P00082500 P 10/18/14 82.5 0.85 1.05
COV 141018P00085000 P 10/18/14 85.0 1.25 1.60
COV 141018P00087500 P 10/18/14 87.5 1.90 2.25
COV 141018P00090000 P 10/18/14 90.0 3.00 3.50
COV 141018P00092500 P 10/18/14 92.5 4.50 5.00
COV 141018P00095000 P 10/18/14 95.0 6.10 8.90
COV 141018P00097500 P 10/18/14 97.5 8.00 11.20
COV 141018P00100000 P 10/18/14 100.0 11.00 13.70
COV 141018P00105000 P 10/18/14 105.0 15.20 18.60
COV 141018P00110000 P 10/18/14 110.0 20.80 23.60
COV 141122C00065000 C 11/22/14 65.0 21.70 24.90
COV 141122C00070000 C 11/22/14 70.0 16.90 19.70
COV 141122C00075000 C 11/22/14 75.0 12.50 15.10
COV 141122C00080000 C 11/22/14 80.0 10.10 10.80
COV 141122C00082500 C 11/22/14 82.5 8.10 8.80
COV 141122C00085000 C 11/22/14 85.0 6.30 6.90
COV 141122C00087500 C 11/22/14 87.5 4.60 5.20
COV 141122C00090000 C 11/22/14 90.0 3.10 3.70
COV 141122C00092500 C 11/22/14 92.5 2.00 2.45
COV 141122C00095000 C 11/22/14 95.0 1.05 1.50
COV 141122C00097500 C 11/22/14 97.5 0.45 0.90
COV 141122C00100000 C 11/22/14 100.0 0.20 0.50
COV 141122C00105000 C 11/22/14 105.0 0.00 0.15
COV 141122C00110000 C 11/22/14 110.0 0.00 0.05
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 141122P00065000 P 11/22/14 65.0 0.15 0.35
COV 141122P00070000 P 11/22/14 70.0 0.40 0.80
COV 141122P00075000 P 11/22/14 75.0 0.95 1.45
COV 141122P00080000 P 11/22/14 80.0 1.75 2.20
COV 141122P00082500 P 11/22/14 82.5 2.15 2.80
COV 141122P00085000 P 11/22/14 85.0 2.90 3.40
COV 141122P00087500 P 11/22/14 87.5 3.70 4.20
COV 141122P00090000 P 11/22/14 90.0 4.70 5.30
COV 141122P00092500 P 11/22/14 92.5 6.00 6.60
COV 141122P00095000 P 11/22/14 95.0 7.60 8.20
COV 141122P00097500 P 11/22/14 97.5 9.50 10.30
COV 141122P00100000 P 11/22/14 100.0 11.10 13.90
COV 141122P00105000 P 11/22/14 105.0 15.90 18.60
COV 141122P00110000 P 11/22/14 110.0 20.60 23.60
COV 141122P00115000 P 11/22/14 115.0 25.60 28.70
COV 141122P00120000 P 11/22/14 120.0 30.90 33.60
COV 141220C00065000 C 12/20/14 65.0 22.10 25.10
COV 141220C00070000 C 12/20/14 70.0 17.40 20.50
COV 141220C00075000 C 12/20/14 75.0 13.00 15.70
COV 141220C00080000 C 12/20/14 80.0 10.70 11.70
COV 141220C00082500 C 12/20/14 82.5 8.90 9.70
COV 141220C00085000 C 12/20/14 85.0 7.10 7.90
COV 141220C00087500 C 12/20/14 87.5 5.50 6.20
COV 141220C00090000 C 12/20/14 90.0 4.00 4.70
COV 141220C00092500 C 12/20/14 92.5 2.80 3.50
COV 141220C00095000 C 12/20/14 95.0 1.80 2.45
COV 141220C00097500 C 12/20/14 97.5 1.00 1.60
COV 141220C00100000 C 12/20/14 100.0 0.45 0.95
COV 141220C00105000 C 12/20/14 105.0 0.00 0.45
COV 141220C00110000 C 12/20/14 110.0 0.00 0.15
COV 141220C00115000 C 12/20/14 115.0 0.00 0.15
COV 141220P00065000 P 12/20/14 65.0 0.40 0.80
COV 141220P00070000 P 12/20/14 70.0 0.75 1.25
COV 141220P00075000 P 12/20/14 75.0 1.40 1.95
COV 141220P00080000 P 12/20/14 80.0 2.30 3.00
COV 141220P00082500 P 12/20/14 82.5 2.85 3.50
COV 141220P00085000 P 12/20/14 85.0 3.60 4.20
COV 141220P00087500 P 12/20/14 87.5 4.50 5.10
COV 141220P00090000 P 12/20/14 90.0 5.60 6.20
COV 141220P00092500 P 12/20/14 92.5 6.80 7.50
COV 141220P00095000 P 12/20/14 95.0 8.20 9.10
COV 141220P00097500 P 12/20/14 97.5 10.00 10.90
COV 141220P00100000 P 12/20/14 100.0 11.90 12.90
COV 141220P00105000 P 12/20/14 105.0 15.90 18.80
COV 141220P00110000 P 12/20/14 110.0 20.50 23.90
COV 141220P00115000 P 12/20/14 115.0 25.90 28.70
COV 150117C00030000 C 01/17/15 30.0 56.60 61.00
COV 150117C00035000 C 01/17/15 35.0 51.60 56.10
COV 150117C00040000 C 01/17/15 40.0 46.50 51.10
COV 150117C00045000 C 01/17/15 45.0 41.60 46.10
COV 150117C00050000 C 01/17/15 50.0 36.50 41.10
COV 150117C00052500 C 01/17/15 52.5 34.20 37.40
COV 150117C00055000 C 01/17/15 55.0 31.70 34.90
COV 150117C00057500 C 01/17/15 57.5 29.30 32.40
COV 150117C00060000 C 01/17/15 60.0 26.90 30.00
COV 150117C00062500 C 01/17/15 62.5 24.60 28.10
COV 150117C00065000 C 01/17/15 65.0 22.30 25.40
COV 150117C00067500 C 01/17/15 67.5 19.90 22.90
COV 150117C00070000 C 01/17/15 70.0 17.70 20.50
COV 150117C00072500 C 01/17/15 72.5 15.50 18.30
COV 150117C00075000 C 01/17/15 75.0 13.40 16.60
COV 150117C00077500 C 01/17/15 77.5 13.10 14.20
COV 150117C00080000 C 01/17/15 80.0 11.20 12.20
COV 150117C00082500 C 01/17/15 82.5 9.40 10.30
COV 150117C00085000 C 01/17/15 85.0 7.70 8.60
COV 150117C00087500 C 01/17/15 87.5 6.10 6.90
COV 150117C00090000 C 01/17/15 90.0 4.60 5.40
COV 150117C00092500 C 01/17/15 92.5 3.30 4.10
COV 150117C00095000 C 01/17/15 95.0 2.20 3.00
COV 150117C00097500 C 01/17/15 97.5 1.20 2.15
COV 150117C00100000 C 01/17/15 100.0 0.75 1.30
COV 150117C00105000 C 01/17/15 105.0 0.10 0.50
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 0.05
COV 150117P00040000 P 01/17/15 40.0 0.00 0.10
COV 150117P00045000 P 01/17/15 45.0 0.00 0.10
COV 150117P00050000 P 01/17/15 50.0 0.00 0.15
COV 150117P00052500 P 01/17/15 52.5 0.00 0.20
COV 150117P00055000 P 01/17/15 55.0 0.10 0.25
COV 150117P00057500 P 01/17/15 57.5 0.05 0.35
COV 150117P00060000 P 01/17/15 60.0 0.15 0.50
COV 150117P00062500 P 01/17/15 62.5 0.25 0.85
COV 150117P00065000 P 01/17/15 65.0 0.45 0.95
COV 150117P00067500 P 01/17/15 67.5 0.60 1.20
COV 150117P00070000 P 01/17/15 70.0 0.90 1.65
COV 150117P00072500 P 01/17/15 72.5 1.25 1.85
COV 150117P00075000 P 01/17/15 75.0 1.80 2.30
COV 150117P00077500 P 01/17/15 77.5 2.30 2.85
COV 150117P00080000 P 01/17/15 80.0 2.90 3.50
COV 150117P00082500 P 01/17/15 82.5 3.40 4.20
COV 150117P00085000 P 01/17/15 85.0 4.30 5.10
COV 150117P00087500 P 01/17/15 87.5 5.10 5.80
COV 150117P00090000 P 01/17/15 90.0 6.20 6.90
COV 150117P00092500 P 01/17/15 92.5 7.30 8.20
COV 150117P00095000 P 01/17/15 95.0 8.70 9.50
COV 150117P00097500 P 01/17/15 97.5 10.20 11.10
COV 150117P00100000 P 01/17/15 100.0 12.20 13.10
COV 150117P00105000 P 01/17/15 105.0 15.50 18.80
COV 150117P00110000 P 01/17/15 110.0 20.90 23.60
COV 150417C00070000 C 04/17/15 70.0 18.00 20.80
COV 150417C00075000 C 04/17/15 75.0 14.00 16.50
COV 150417C00077500 C 04/17/15 77.5 13.40 14.40
COV 150417C00080000 C 04/17/15 80.0 11.50 12.90
COV 150417C00082500 C 04/17/15 82.5 9.70 10.90
COV 150417C00085000 C 04/17/15 85.0 8.10 9.20
COV 150417C00087500 C 04/17/15 87.5 6.60 7.60
COV 150417C00090000 C 04/17/15 90.0 5.10 6.10
COV 150417C00092500 C 04/17/15 92.5 3.90 4.70
COV 150417C00095000 C 04/17/15 95.0 2.75 3.50
COV 150417C00100000 C 04/17/15 100.0 1.20 1.85
COV 150417C00105000 C 04/17/15 105.0 0.35 0.80
COV 150417C00110000 C 04/17/15 110.0 0.00 0.35
COV 150417P00070000 P 04/17/15 70.0 1.60 2.20
COV 150417P00075000 P 04/17/15 75.0 2.30 3.10
COV 150417P00077500 P 04/17/15 77.5 2.90 3.60
COV 150417P00080000 P 04/17/15 80.0 3.50 4.30
COV 150417P00082500 P 04/17/15 82.5 4.10 5.10
COV 150417P00085000 P 04/17/15 85.0 5.00 5.80
COV 150417P00087500 P 04/17/15 87.5 6.00 6.80
COV 150417P00090000 P 04/17/15 90.0 7.10 8.00
COV 150417P00092500 P 04/17/15 92.5 8.30 9.40
COV 150417P00095000 P 04/17/15 95.0 9.70 10.80
COV 150417P00100000 P 04/17/15 100.0 13.10 14.30
COV 150417P00105000 P 04/17/15 105.0 16.80 18.30
COV 150417P00110000 P 04/17/15 110.0 20.70 24.10
COV 160115C00035000 C 01/15/16 35.0 51.50 56.20
COV 160115C00040000 C 01/15/16 40.0 46.50 51.20
COV 160115C00045000 C 01/15/16 45.0 41.50 46.20
COV 160115C00047500 C 01/15/16 47.5 39.00 43.70
COV 160115C00050000 C 01/15/16 50.0 36.50 41.20
COV 160115C00052500 C 01/15/16 52.5 34.20 38.70
COV 160115C00055000 C 01/15/16 55.0 31.80 36.20
COV 160115C00057500 C 01/15/16 57.5 29.50 33.80
COV 160115C00060000 C 01/15/16 60.0 27.20 31.40
COV 160115C00062500 C 01/15/16 62.5 25.00 29.20
COV 160115C00065000 C 01/15/16 65.0 22.70 26.20
COV 160115C00067500 C 01/15/16 67.5 20.60 23.50
COV 160115C00070000 C 01/15/16 70.0 18.50 22.10
COV 160115C00072500 C 01/15/16 72.5 16.50 20.20
COV 160115C00075000 C 01/15/16 75.0 15.80 17.70
COV 160115C00077500 C 01/15/16 77.5 14.30 15.90
COV 160115C00080000 C 01/15/16 80.0 12.50 14.10
COV 160115C00082500 C 01/15/16 82.5 10.80 12.50
COV 160115C00085000 C 01/15/16 85.0 9.50 10.90
COV 160115C00087500 C 01/15/16 87.5 8.10 9.40
COV 160115C00090000 C 01/15/16 90.0 6.70 8.10
COV 160115C00092500 C 01/15/16 92.5 5.50 6.90
COV 160115C00095000 C 01/15/16 95.0 4.40 5.70
COV 160115C00097500 C 01/15/16 97.5 3.40 4.80
COV 160115C00100000 C 01/15/16 100.0 2.55 4.30
COV 160115C00105000 C 01/15/16 105.0 1.25 3.00
COV 160115C00110000 C 01/15/16 110.0 0.55 2.05
COV 160115C00115000 C 01/15/16 115.0 0.15 0.90
COV 160115C00120000 C 01/15/16 120.0 0.00 0.50
COV 160115P00035000 P 01/15/16 35.0 0.00 0.15
COV 160115P00040000 P 01/15/16 40.0 0.00 0.25
COV 160115P00045000 P 01/15/16 45.0 0.10 0.40
COV 160115P00047500 P 01/15/16 47.5 0.15 0.50
COV 160115P00050000 P 01/15/16 50.0 0.30 0.65
COV 160115P00052500 P 01/15/16 52.5 0.40 1.15
COV 160115P00055000 P 01/15/16 55.0 0.60 1.40
COV 160115P00057500 P 01/15/16 57.5 0.80 1.70
COV 160115P00060000 P 01/15/16 60.0 0.95 2.00
COV 160115P00062500 P 01/15/16 62.5 1.25 2.30
COV 160115P00065000 P 01/15/16 65.0 1.60 2.70
COV 160115P00067500 P 01/15/16 67.5 1.60 3.10
COV 160115P00070000 P 01/15/16 70.0 2.45 3.60
COV 160115P00072500 P 01/15/16 72.5 2.55 4.10
COV 160115P00075000 P 01/15/16 75.0 3.40 4.70
COV 160115P00077500 P 01/15/16 77.5 4.10 5.40
COV 160115P00080000 P 01/15/16 80.0 4.80 6.10
COV 160115P00082500 P 01/15/16 82.5 5.60 7.00
COV 160115P00085000 P 01/15/16 85.0 6.60 7.90
COV 160115P00087500 P 01/15/16 87.5 7.70 8.90
COV 160115P00090000 P 01/15/16 90.0 8.50 10.10
COV 160115P00092500 P 01/15/16 92.5 9.90 11.50
COV 160115P00095000 P 01/15/16 95.0 11.30 12.90
COV 160115P00097500 P 01/15/16 97.5 13.00 14.50
COV 160115P00100000 P 01/15/16 100.0 13.50 16.10
COV 160115P00105000 P 01/15/16 105.0 18.00 19.80
COV 160115P00110000 P 01/15/16 110.0 22.00 24.00
COV 160115P00115000 P 01/15/16 115.0 25.60 29.50
COV 160115P00120000 P 01/15/16 120.0 30.30 34.30
COV 170120C00055000 C 01/20/17 55.0 32.00 36.90
COV 170120C00060000 C 01/20/17 60.0 27.70 32.30
COV 170120C00065000 C 01/20/17 65.0 23.60 28.10
COV 170120C00070000 C 01/20/17 70.0 19.60 23.90
COV 170120C00075000 C 01/20/17 75.0 16.00 20.40
COV 170120C00080000 C 01/20/17 80.0 12.60 17.20
COV 170120C00082500 C 01/20/17 82.5 11.50 15.60
COV 170120C00085000 C 01/20/17 85.0 10.20 14.10
COV 170120C00087500 C 01/20/17 87.5 8.80 12.00
COV 170120C00090000 C 01/20/17 90.0 8.70 10.40
COV 170120C00092500 C 01/20/17 92.5 7.60 9.40
COV 170120C00095000 C 01/20/17 95.0 6.50 8.40
COV 170120C00097500 C 01/20/17 97.5 5.60 7.50
COV 170120C00100000 C 01/20/17 100.0 4.70 6.70
COV 170120C00105000 C 01/20/17 105.0 1.50 4.40
COV 170120C00110000 C 01/20/17 110.0 2.15 3.20
COV 170120C00115000 C 01/20/17 115.0 0.00 2.05
COV 170120C00120000 C 01/20/17 120.0 0.00 1.45
COV 170120C00125000 C 01/20/17 125.0 0.00 0.95
COV 170120P00055000 P 01/20/17 55.0 0.95 3.90
COV 170120P00060000 P 01/20/17 60.0 1.60 4.50
COV 170120P00065000 P 01/20/17 65.0 2.40 5.20
COV 170120P00070000 P 01/20/17 70.0 3.40 4.30
COV 170120P00075000 P 01/20/17 75.0 4.70 7.50
COV 170120P00080000 P 01/20/17 80.0 5.80 9.00
COV 170120P00082500 P 01/20/17 82.5 6.80 8.30
COV 170120P00085000 P 01/20/17 85.0 7.90 9.30
COV 170120P00087500 P 01/20/17 87.5 9.10 12.20
COV 170120P00090000 P 01/20/17 90.0 10.20 11.80
COV 170120P00092500 P 01/20/17 92.5 11.60 14.80
COV 170120P00095000 P 01/20/17 95.0 13.00 16.00
COV 170120P00097500 P 01/20/17 97.5 14.50 17.50
COV 170120P00100000 P 01/20/17 100.0 15.90 19.30
COV 170120P00105000 P 01/20/17 105.0 19.50 22.70
COV 170120P00110000 P 01/20/17 110.0 23.20 25.20
COV 170120P00115000 P 01/20/17 115.0 27.30 29.30
COV 170120P00120000 P 01/20/17 120.0 30.20 35.00
COV 170120P00125000 P 01/20/17 125.0 34.50 39.30

OPRA data is delayed 15 minutes.