Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Covidien Plc New (COV)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 140419C00050000 C 04/19/14 50.0 19.20 20.20
COV 140419C00052500 C 04/19/14 52.5 16.70 17.70
COV 140419C00055000 C 04/19/14 55.0 14.20 15.20
COV 140419C00057500 C 04/19/14 57.5 11.70 12.70
COV 140419C00060000 C 04/19/14 60.0 9.20 10.70
COV 140419C00062500 C 04/19/14 62.5 6.70 7.80
COV 140419C00065000 C 04/19/14 65.0 4.30 5.30
COV 140419C00067500 C 04/19/14 67.5 1.85 2.70
COV 140419C00070000 C 04/19/14 70.0 0.10 0.30
COV 140419C00072500 C 04/19/14 72.5 0.00 0.05
COV 140419C00075000 C 04/19/14 75.0 0.00 0.05
COV 140419C00077500 C 04/19/14 77.5 0.00 0.05
COV 140419P00050000 P 04/19/14 50.0 0.00 0.05
COV 140419P00052500 P 04/19/14 52.5 0.00 0.05
COV 140419P00055000 P 04/19/14 55.0 0.00 0.05
COV 140419P00057500 P 04/19/14 57.5 0.00 0.05
COV 140419P00060000 P 04/19/14 60.0 0.00 0.05
COV 140419P00062500 P 04/19/14 62.5 0.00 0.05
COV 140419P00065000 P 04/19/14 65.0 0.00 0.05
COV 140419P00067500 P 04/19/14 67.5 0.00 0.15
COV 140419P00070000 P 04/19/14 70.0 0.35 0.50
COV 140419P00072500 P 04/19/14 72.5 1.75 3.30
COV 140419P00075000 P 04/19/14 75.0 4.30 5.80
COV 140419P00077500 P 04/19/14 77.5 6.80 8.30
COV 140517C00060000 C 05/17/14 60.0 9.40 10.50
COV 140517C00062500 C 05/17/14 62.5 7.00 8.40
COV 140517C00065000 C 05/17/14 65.0 4.70 5.50
COV 140517C00067500 C 05/17/14 67.5 2.95 3.60
COV 140517C00070000 C 05/17/14 70.0 1.45 1.70
COV 140517C00072500 C 05/17/14 72.5 0.50 0.65
COV 140517C00075000 C 05/17/14 75.0 0.10 0.30
COV 140517C00077500 C 05/17/14 77.5 0.00 0.20
COV 140517C00080000 C 05/17/14 80.0 0.00 0.10
COV 140517P00060000 P 05/17/14 60.0 0.00 0.20
COV 140517P00062500 P 05/17/14 62.5 0.05 0.30
COV 140517P00065000 P 05/17/14 65.0 0.35 0.50
COV 140517P00067500 P 05/17/14 67.5 0.75 0.85
COV 140517P00070000 P 05/17/14 70.0 1.65 1.90
COV 140517P00072500 P 05/17/14 72.5 3.00 3.70
COV 140517P00075000 P 05/17/14 75.0 4.50 5.90
COV 140517P00077500 P 05/17/14 77.5 6.80 8.30
COV 140517P00080000 P 05/17/14 80.0 9.30 10.80
COV 140719C00045000 C 07/19/14 45.0 24.30 26.90
COV 140719C00050000 C 07/19/14 50.0 19.20 21.80
COV 140719C00055000 C 07/19/14 55.0 14.40 16.10
COV 140719C00057500 C 07/19/14 57.5 12.00 14.40
COV 140719C00060000 C 07/19/14 60.0 9.70 11.30
COV 140719C00062500 C 07/19/14 62.5 7.50 8.50
COV 140719C00065000 C 07/19/14 65.0 5.40 6.50
COV 140719C00067500 C 07/19/14 67.5 3.80 4.20
COV 140719C00070000 C 07/19/14 70.0 2.45 2.65
COV 140719C00072500 C 07/19/14 72.5 1.35 1.55
COV 140719C00075000 C 07/19/14 75.0 0.65 0.80
COV 140719C00077500 C 07/19/14 77.5 0.30 0.35
COV 140719C00080000 C 07/19/14 80.0 0.05 0.30
COV 140719C00082500 C 07/19/14 82.5 0.00 0.20
COV 140719P00045000 P 07/19/14 45.0 0.00 0.10
COV 140719P00050000 P 07/19/14 50.0 0.00 0.20
COV 140719P00055000 P 07/19/14 55.0 0.05 0.25
COV 140719P00057500 P 07/19/14 57.5 0.10 0.35
COV 140719P00060000 P 07/19/14 60.0 0.20 0.45
COV 140719P00062500 P 07/19/14 62.5 0.55 0.75
COV 140719P00065000 P 07/19/14 65.0 1.00 1.15
COV 140719P00067500 P 07/19/14 67.5 1.65 1.85
COV 140719P00070000 P 07/19/14 70.0 2.60 2.90
COV 140719P00072500 P 07/19/14 72.5 4.00 4.40
COV 140719P00075000 P 07/19/14 75.0 5.50 6.30
COV 140719P00077500 P 07/19/14 77.5 7.10 8.50
COV 140719P00080000 P 07/19/14 80.0 8.80 10.80
COV 140719P00082500 P 07/19/14 82.5 11.60 13.30
COV 141018C00050000 C 10/18/14 50.0 19.40 21.50
COV 141018C00055000 C 10/18/14 55.0 14.60 16.70
COV 141018C00060000 C 10/18/14 60.0 10.20 11.20
COV 141018C00062500 C 10/18/14 62.5 8.20 9.20
COV 141018C00065000 C 10/18/14 65.0 6.30 7.30
COV 141018C00067500 C 10/18/14 67.5 4.90 5.20
COV 141018C00070000 C 10/18/14 70.0 3.50 3.80
COV 141018C00072500 C 10/18/14 72.5 2.35 2.55
COV 141018C00075000 C 10/18/14 75.0 1.50 1.70
COV 141018C00077500 C 10/18/14 77.5 0.90 1.10
COV 141018C00080000 C 10/18/14 80.0 0.50 0.75
COV 141018C00082500 C 10/18/14 82.5 0.25 0.50
COV 141018C00085000 C 10/18/14 85.0 0.15 0.35
COV 141018P00050000 P 10/18/14 50.0 0.15 0.35
COV 141018P00055000 P 10/18/14 55.0 0.40 0.60
COV 141018P00060000 P 10/18/14 60.0 1.00 1.20
COV 141018P00062500 P 10/18/14 62.5 1.50 1.70
COV 141018P00065000 P 10/18/14 65.0 2.15 2.40
COV 141018P00067500 P 10/18/14 67.5 3.00 3.30
COV 141018P00070000 P 10/18/14 70.0 4.10 4.40
COV 141018P00072500 P 10/18/14 72.5 5.40 5.80
COV 141018P00075000 P 10/18/14 75.0 7.00 7.50
COV 141018P00077500 P 10/18/14 77.5 8.60 9.60
COV 141018P00080000 P 10/18/14 80.0 10.30 11.80
COV 141018P00082500 P 10/18/14 82.5 12.50 14.10
COV 141018P00085000 P 10/18/14 85.0 13.90 17.20
COV 150117C00030000 C 01/17/15 30.0 37.80 40.40
COV 150117C00035000 C 01/17/15 35.0 33.80 35.30
COV 150117C00040000 C 01/17/15 40.0 28.80 30.20
COV 150117C00045000 C 01/17/15 45.0 24.30 25.70
COV 150117C00050000 C 01/17/15 50.0 19.40 21.50
COV 150117C00052500 C 01/17/15 52.5 17.00 19.10
COV 150117C00055000 C 01/17/15 55.0 14.50 16.80
COV 150117C00057500 C 01/17/15 57.5 12.00 14.60
COV 150117C00060000 C 01/17/15 60.0 10.60 11.70
COV 150117C00062500 C 01/17/15 62.5 8.70 9.80
COV 150117C00065000 C 01/17/15 65.0 6.90 7.50
COV 150117C00067500 C 01/17/15 67.5 5.40 5.90
COV 150117C00070000 C 01/17/15 70.0 4.10 4.50
COV 150117C00072500 C 01/17/15 72.5 3.00 3.40
COV 150117C00075000 C 01/17/15 75.0 2.15 2.50
COV 150117C00077500 C 01/17/15 77.5 1.50 1.80
COV 150117C00080000 C 01/17/15 80.0 1.00 1.30
COV 150117C00082500 C 01/17/15 82.5 0.60 0.95
COV 150117C00085000 C 01/17/15 85.0 0.35 0.70
COV 150117C00090000 C 01/17/15 90.0 0.00 0.40
COV 150117P00030000 P 01/17/15 30.0 0.00 0.15
COV 150117P00035000 P 01/17/15 35.0 0.05 0.25
COV 150117P00040000 P 01/17/15 40.0 0.10 0.40
COV 150117P00045000 P 01/17/15 45.0 0.15 0.50
COV 150117P00050000 P 01/17/15 50.0 0.35 0.70
COV 150117P00052500 P 01/17/15 52.5 0.40 1.10
COV 150117P00055000 P 01/17/15 55.0 0.80 1.05
COV 150117P00057500 P 01/17/15 57.5 1.15 1.55
COV 150117P00060000 P 01/17/15 60.0 1.60 1.90
COV 150117P00062500 P 01/17/15 62.5 2.20 2.60
COV 150117P00065000 P 01/17/15 65.0 3.00 3.30
COV 150117P00067500 P 01/17/15 67.5 3.90 4.30
COV 150117P00070000 P 01/17/15 70.0 5.00 5.50
COV 150117P00072500 P 01/17/15 72.5 6.40 6.90
COV 150117P00075000 P 01/17/15 75.0 8.00 8.60
COV 150117P00077500 P 01/17/15 77.5 9.10 10.50
COV 150117P00080000 P 01/17/15 80.0 11.10 12.40
COV 150117P00082500 P 01/17/15 82.5 12.60 15.30
COV 150117P00085000 P 01/17/15 85.0 14.80 17.50
COV 150117P00090000 P 01/17/15 90.0 19.50 22.20
COV 160115C00035000 C 01/15/16 35.0 34.10 35.60
COV 160115C00040000 C 01/15/16 40.0 29.10 30.50
COV 160115C00045000 C 01/15/16 45.0 24.30 25.80
COV 160115C00047500 C 01/15/16 47.5 21.20 24.90
COV 160115C00050000 C 01/15/16 50.0 19.70 21.70
COV 160115C00052500 C 01/15/16 52.5 17.80 19.20
COV 160115C00055000 C 01/15/16 55.0 16.10 17.30
COV 160115C00057500 C 01/15/16 57.5 14.30 15.50
COV 160115C00060000 C 01/15/16 60.0 12.60 13.80
COV 160115C00062500 C 01/15/16 62.5 11.00 12.10
COV 160115C00065000 C 01/15/16 65.0 9.00 10.60
COV 160115C00067500 C 01/15/16 67.5 8.10 9.20
COV 160115C00070000 C 01/15/16 70.0 6.90 8.00
COV 160115C00072500 C 01/15/16 72.5 5.50 6.90
COV 160115C00075000 C 01/15/16 75.0 4.40 5.90
COV 160115C00077500 C 01/15/16 77.5 4.10 5.00
COV 160115C00080000 C 01/15/16 80.0 3.40 4.30
COV 160115C00082500 C 01/15/16 82.5 2.80 3.60
COV 160115C00085000 C 01/15/16 85.0 2.20 3.00
COV 160115C00090000 C 01/15/16 90.0 1.00 2.00
COV 160115C00095000 C 01/15/16 95.0 0.50 1.35
COV 160115C00100000 C 01/15/16 100.0 0.45 0.95
COV 160115P00035000 P 01/15/16 35.0 0.25 0.75
COV 160115P00040000 P 01/15/16 40.0 0.55 1.05
COV 160115P00045000 P 01/15/16 45.0 1.05 1.65
COV 160115P00047500 P 01/15/16 47.5 1.40 1.90
COV 160115P00050000 P 01/15/16 50.0 1.80 2.30
COV 160115P00052500 P 01/15/16 52.5 2.10 2.90
COV 160115P00055000 P 01/15/16 55.0 2.60 3.30
COV 160115P00057500 P 01/15/16 57.5 3.30 4.10
COV 160115P00060000 P 01/15/16 60.0 4.00 5.00
COV 160115P00062500 P 01/15/16 62.5 5.00 5.90
COV 160115P00065000 P 01/15/16 65.0 5.90 6.90
COV 160115P00067500 P 01/15/16 67.5 7.00 8.00
COV 160115P00070000 P 01/15/16 70.0 8.20 9.50
COV 160115P00072500 P 01/15/16 72.5 10.10 10.90
COV 160115P00075000 P 01/15/16 75.0 11.00 12.30
COV 160115P00077500 P 01/15/16 77.5 12.60 14.00
COV 160115P00080000 P 01/15/16 80.0 14.30 15.70
COV 160115P00082500 P 01/15/16 82.5 16.30 17.50
COV 160115P00085000 P 01/15/16 85.0 18.60 19.50
COV 160115P00090000 P 01/15/16 90.0 22.20 23.70
COV 160115P00095000 P 01/15/16 95.0 26.10 28.40
COV 160115P00100000 P 01/15/16 100.0 30.20 33.70

OPRA data is delayed 15 minutes.