$37.02 -0.13 (-0.35%) Coach Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Last Trade: 37.02
Trade Time: Sep 17 04:01 PM Eastern Daylight Time
Change: -0.13 (-0.35%)
Prev Close: 37.15
Open: 37.31
Bid: 36.96
Ask: 37.09
Options:

Call Options: COH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 COH1420I24 12.40 0.00 12.50 1556.0 13.80 1436.0 0.0 0
25.00 COH1420I25 11.40 0.00 10.30 496.0 12.40 425.0 0.0 0
26.00 COH1420I26 10.30 0.00 9.00 41.0 11.40 652.0 0.0 0
27.00 COH1420I27 9.50 0.00 8.30 47.0 11.70 66.0 0.0 0
27.50 COH1420I27.5 9.00 0.00 7.80 35.0 11.20 59.0 0.0 0
27.50 COH1426I27.5 9.20 0.00 8.80 1115.0 10.20 1066.0 0.0 0
28.00 COH1420I28 8.50 0.00 7.20 278.0 9.40 404.0 0.0 0
28.00 COH1426I28 8.70 0.00 7.20 40.0 10.90 40.0 0.0 0
28.50 COH1420I28.5 8.00 0.00 6.80 42.0 8.90 30.0 0.0 0
28.50 COH1426I28.5 8.10 0.00 6.70 44.0 10.20 37.0 0.0 0
29.00 COH1420I29 7.60 0.00 6.20 70.0 8.30 195.0 0.0 0
29.00 COH1426I29 7.60 0.00 6.20 30.0 8.40 54.0 0.0 0
29.50 COH1420I29.5 6.80 0.00 6.70 41.0 7.90 226.0 0.0 0
29.50 COH1426I29.5 7.10 0.00 6.60 133.0 8.60 67.0 0.0 0
30.00 COH1420I30 7.10 0.40 6.70 1239.0 7.60 1521.0 30.0 20
30.00 COH1426I30 6.70 0.00 6.10 133.0 8.10 67.0 0.0 0
30.50 COH1420I30.5 5.90 0.00 5.50 258.0 6.90 412.0 0.0 0
30.50 COH1426I30.5 6.20 0.00 5.60 133.0 7.60 67.0 0.0 0
31.00 COH1420I31 6.13 0.43 5.70 1389.0 6.60 1526.0 15.0 30
31.00 COH1426I31 5.70 0.00 5.10 133.0 7.00 11.0 0.0 0
31.50 COH1420I31.5 5.10 0.00 4.60 480.0 6.40 493.0 0.0 0
31.50 COH1426I31.5 5.30 0.00 4.60 133.0 6.50 11.0 0.0 0
32.00 COH1420I32 4.80 0.00 4.10 424.0 5.30 458.0 5.0 301
32.00 COH1426I32 4.80 0.00 4.10 450.0 6.00 11.0 0.0 0
32.50 COH1420I32.5 4.00 0.00 3.60 450.0 4.80 495.0 0.0 0
32.50 COH1426I32.5 4.30 0.00 4.20 548.0 5.10 527.0 0.0 0
33.00 COH1420I33 4.13 0.00 3.70 1374.0 4.30 1153.0 5.0 8
33.00 COH1426I33 4.24 0.44 3.10 589.0 5.00 11.0 1.0 1
33.50 COH1420I33.5 3.10 0.00 2.65 10.0 3.80 448.0 0.0 0
33.50 COH1426I33.5 3.30 0.00 3.20 339.0 4.10 339.0 0.0 0
34.00 COH1420I34 3.41 0.61 2.75 1709.0 3.30 1492.0 1.0 37
34.00 COH1426I34 2.85 0.00 2.75 339.0 3.50 339.0 0.0 0
34.50 COH1420I34.5 2.30 0.00 2.00 669.0 2.80 665.0 0.0 0
34.50 COH1426I34.5 2.35 0.00 2.25 339.0 3.10 339.0 0.0 0
35.00 COH1420I35 1.72 -0.13 1.75 1771.0 2.30 1613.0 3.0 52
35.00 COH1426I35 2.00 -0.25 2.00 206.0 2.35 1193.0 7.0 19
35.50 COH1420I35.5 2.07 0.72 0.75 1080.0 2.30 966.0 1.0 1
35.50 COH1426I35.5 1.50 -0.15 1.55 349.0 1.85 1814.0 7.0 1
36.00 COH1420I36 1.00 -0.10 0.85 1771.0 1.30 1039.0 5.0 289
36.00 COH1426I36 1.50 0.25 1.15 89.0 1.35 839.0 2.0 166
36.50 COH1420I36.5 0.55 -0.22 0.55 182.0 0.75 1139.0 2.0 275
36.50 COH1426I36.5 1.00 0.00 0.75 94.0 0.95 775.0 6.0 59
37.00 COH1420I37 0.30 -0.15 0.25 63.0 0.35 744.0 50.0 2,641
37.00 COH1426I37 0.55 -0.05 0.50 174.0 0.65 1063.0 17.0 128
37.50 COH1420I37.5 0.20 0.00 0.05 999.0 0.15 443.0 71.0 1,087
37.50 COH1426I37.5 0.40 -0.10 0.30 84.0 0.45 1556.0 22.0 75
38.00 COH1420I38 0.05 -0.05 0.05 1.0 0.10 1618.0 66.0 1,995
38.00 COH1426I38 0.19 -0.12 0.15 225.0 0.25 773.0 7.0 503
38.50 COH1420I38.5 0.05 0.00 0.05 26.0 0.05 343.0 3.0 709
38.50 COH1426I38.5 0.10 -0.05 0.10 55.0 0.20 1049.0 1.0 1,775
39.00 COH1420I39 0.05 -0.05 0.05 3.0 0.05 681.0 7.0 3,067
39.00 COH1426I39 0.16 0.11 0.05 49.0 0.10 421.0 30.0 143
39.50 COH1420I39.5 0.10 0.05 0.05 20.0 0.05 149.0 10.0 61
39.50 COH1426I39.5 0.10 0.05 0.05 30.0 0.10 450.0 10.0 11
40.00 COH1420I40 0.01 -0.04 0.05 62.0 0.05 216.0 1.0 1,538
40.00 COH1426I40 0.04 -0.06 0.05 122.0 0.10 1282.0 2.0 122
40.50 COH1420I40.5 0.10 0.05 0.05 136.0 0.05 131.0 11.0 17
40.50 COH1426I40.5 0.10 0.00 0.05 26.0 0.05 232.0 28.0 28
41.00 COH1420I41 0.05 0.00 0.05 1400.0 0.05 615.0 100.0 3,154
41.00 COH1426I41 0.06 0.01 0.05 101.0 0.05 297.0 30.0 83
41.50 COH1420I41.5 0.10 0.05 0.05 485.0 0.05 255.0 1.0 1
41.50 COH1426I41.5 0.05 0.00 0.05 65.0 0.05 310.0 0.0 0
42.00 COH1420I42 0.03 -0.02 0.05 154.0 0.05 682.0 1.0 338
42.00 COH1426I42 0.20 0.15 0.05 120.0 0.05 193.0 1.0 162
42.50 COH1420I42.5 0.05 0.00 0.05 20.0 0.05 256.0 0.0 0
42.50 COH1426I42.5 0.05 0.00 0.05 144.0 0.05 197.0 0.0 0
43.00 COH1420I43 0.03 -0.02 0.05 20.0 0.05 638.0 1.0 109
43.00 COH1426I43 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
43.50 COH1420I43.5 0.05 0.00 0.05 351.0 0.05 256.0 0.0 0
43.50 COH1426I43.5 0.05 0.00 0.05 10.0 0.05 229.0 0.0 0
44.00 COH1420I44 0.03 -0.02 0.05 213.0 0.05 256.0 1.0 16
44.00 COH1426I44 0.05 0.00 0.05 20.0 0.05 155.0 0.0 0
44.50 COH1420I44.5 0.05 0.00 0.00 0.0 0.05 276.0 0.0 0
44.50 COH1426I44.5 0.05 0.00 0.00 0.0 0.05 178.0 0.0 0
45.00 COH1420I45 0.05 0.00 0.05 20.0 0.05 257.0 2.0 30
45.00 COH1426I45 0.05 0.00 0.00 0.0 0.05 182.0 0.0 0
45.50 COH1420I45.5 0.05 0.00 0.00 0.0 0.05 276.0 0.0 0
45.50 COH1426I45.5 0.05 0.00 0.00 0.0 0.05 186.0 0.0 0
46.00 COH1420I46 0.05 0.00 0.05 219.0 0.05 256.0 30.0 30
46.00 COH1426I46 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
47.00 COH1420I47 0.10 0.05 0.05 115.0 0.05 256.0 3.0 5
48.00 COH1420I48 0.05 0.00 0.05 20.0 0.05 256.0 0.0 0
49.00 COH1420I49 0.05 0.00 0.05 20.0 0.05 136.0 0.0 0

Put Options: COH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 COH1420U24 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
25.00 COH1420U25 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
26.00 COH1420U26 0.04 -0.01 0.05 10.0 0.05 246.0 2.0 2
27.00 COH1420U27 0.10 0.05 0.10 10.0 0.05 237.0 10.0 64
27.50 COH1420U27.5 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
27.50 COH1426U27.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
28.00 COH1420U28 0.01 -0.04 0.10 1181.0 0.05 231.0 1.0 26
28.00 COH1426U28 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
28.50 COH1420U28.5 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
28.50 COH1426U28.5 0.05 0.00 0.05 20.0 0.05 191.0 0.0 0
29.00 COH1420U29 0.03 -0.02 0.05 20.0 0.05 217.0 12.0 1
29.00 COH1426U29 0.05 0.00 0.05 20.0 0.05 180.0 0.0 0
29.50 COH1420U29.5 0.05 0.00 0.00 0.0 0.05 221.0 0.0 0
29.50 COH1426U29.5 0.05 0.00 0.05 20.0 0.05 191.0 0.0 0
30.00 COH1420U30 0.02 -0.03 0.05 21.0 0.05 282.0 21.0 652
30.00 COH1426U30 0.05 0.00 0.05 22.0 0.05 89.0 0.0 0
30.50 COH1420U30.5 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
30.50 COH1426U30.5 0.04 -0.01 0.05 20.0 0.05 89.0 3.0 3
31.00 COH1420U31 0.03 -0.02 0.05 411.0 0.05 312.0 3.0 1,909
31.00 COH1426U31 0.05 0.00 0.05 141.0 0.05 84.0 0.0 0
31.50 COH1420U31.5 0.05 0.00 0.00 0.0 0.05 221.0 0.0 0
31.50 COH1426U31.5 0.05 0.00 0.05 21.0 0.05 191.0 9.0 28
32.00 COH1420U32 0.05 0.00 0.05 6.0 0.05 324.0 1.0 2,376
32.00 COH1426U32 0.25 0.20 0.05 30.0 0.05 190.0 2.0 2
32.50 COH1420U32.5 0.10 0.05 0.05 21.0 0.05 237.0 19.0 20
32.50 COH1426U32.5 0.11 0.06 0.05 31.0 0.05 192.0 3.0 3
33.00 COH1420U33 0.02 -0.03 0.05 24.0 0.05 361.0 1.0 1,690
33.00 COH1426U33 0.16 0.11 0.05 100.0 0.05 209.0 3.0 102
33.50 COH1420U33.5 0.13 0.08 0.05 98.0 0.05 274.0 3.0 34
33.50 COH1426U33.5 0.18 0.13 0.05 51.0 0.05 483.0 1.0 10
34.00 COH1420U34 0.02 -0.03 0.05 1.0 0.05 417.0 10.0 994
34.00 COH1426U34 0.10 0.00 0.05 46.0 0.05 214.0 3.0 38
34.50 COH1420U34.5 0.10 0.05 0.05 1.0 0.05 679.0 1.0 306
34.50 COH1426U34.5 0.40 0.30 0.05 20.0 0.10 488.0 30.0 33
35.00 COH1420U35 0.05 0.00 0.05 2.0 0.05 686.0 10.0 2,058
35.00 COH1426U35 0.06 0.01 0.05 497.0 0.10 575.0 10.0 336
35.50 COH1420U35.5 0.10 0.05 0.05 65.0 0.05 713.0 70.0 264
35.50 COH1426U35.5 0.20 0.13 0.05 1393.0 0.15 1486.0 1.0 31
36.00 COH1420U36 0.05 0.00 0.05 5.0 0.10 1591.0 7.0 948
36.00 COH1426U36 0.15 0.00 0.15 622.0 0.25 1876.0 5.0 90
36.50 COH1420U36.5 0.15 0.03 0.05 941.0 0.15 1683.0 156.0 556
36.50 COH1426U36.5 0.50 0.28 0.25 2633.0 0.35 45.0 1.0 88
37.00 COH1420U37 0.25 0.05 0.20 2364.0 0.30 178.0 101.0 869
37.00 COH1426U37 0.49 0.07 0.45 855.0 0.60 567.0 25.0 95
37.50 COH1420U37.5 0.70 0.30 0.55 481.0 0.65 73.0 22.0 811
37.50 COH1426U37.5 1.10 0.40 0.75 379.0 0.85 137.0 5.0 39
38.00 COH1420U38 1.03 0.23 0.75 1920.0 1.20 1047.0 25.0 323
38.00 COH1426U38 0.95 0.00 1.05 1297.0 1.25 772.0 52.0 209
38.50 COH1420U38.5 1.05 0.00 0.75 1115.0 2.30 11.0 0.0 0
38.50 COH1426U38.5 1.40 0.00 1.45 1158.0 1.65 290.0 0.0 0
39.00 COH1420U39 2.00 0.35 1.75 1803.0 2.25 1121.0 2.0 89
39.00 COH1426U39 3.60 2.00 1.70 1643.0 2.50 1215.0 15.0 15
39.50 COH1420U39.5 2.76 0.76 2.10 1845.0 2.75 1014.0 29.0 29
39.50 COH1426U39.5 2.60 0.55 2.15 1628.0 3.20 1267.0 4.0 4
40.00 COH1420U40 2.64 0.00 2.60 1808.0 3.30 1245.0 13.0 104
40.00 COH1426U40 2.55 0.00 2.55 491.0 3.40 339.0 0.0 0
40.50 COH1420U40.5 3.00 0.00 2.70 54.0 4.30 234.0 0.0 0
40.50 COH1426U40.5 4.40 1.40 3.00 1717.0 3.90 1059.0 2.0 2
41.00 COH1420U41 4.10 0.60 3.10 70.0 4.30 214.0 20.0 1
41.00 COH1426U41 3.50 0.00 3.50 303.0 4.40 527.0 0.0 0
41.50 COH1420U41.5 3.90 0.00 3.60 70.0 4.80 217.0 0.0 0
41.50 COH1426U41.5 4.00 0.00 4.00 529.0 4.90 527.0 0.0 0
42.00 COH1420U42 4.80 0.30 4.40 887.0 5.50 1093.0 5.0 11
42.00 COH1426U42 4.50 0.00 4.00 62.0 5.90 189.0 0.0 0
42.50 COH1420U42.5 4.90 0.00 4.60 70.0 5.80 220.0 0.0 0
42.50 COH1426U42.5 4.90 0.00 4.50 89.0 6.50 189.0 0.0 0
43.00 COH1420U43 5.40 0.00 5.20 54.0 6.80 51.0 0.0 0
43.00 COH1426U43 5.30 0.00 5.00 89.0 7.00 189.0 0.0 0
43.50 COH1420U43.5 5.90 0.00 5.70 31.0 7.30 51.0 0.0 0
43.50 COH1426U43.5 5.70 0.00 5.50 11.0 7.40 67.0 0.0 0
44.00 COH1420U44 6.40 0.00 6.10 546.0 7.30 439.0 0.0 0
44.00 COH1426U44 6.20 0.00 6.00 11.0 7.90 67.0 0.0 0
44.50 COH1420U44.5 6.80 0.00 5.80 84.0 9.20 48.0 0.0 0
44.50 COH1426U44.5 6.50 0.00 5.80 103.0 9.30 51.0 0.0 0
45.00 COH1420U45 8.10 0.60 7.40 1616.0 8.50 987.0 1.0 2
45.00 COH1426U45 7.00 0.00 6.30 30.0 9.80 43.0 0.0 0
45.50 COH1420U45.5 7.40 0.00 6.70 70.0 10.30 171.0 0.0 0
45.50 COH1426U45.5 7.50 0.00 6.90 20.0 10.30 11.0 0.0 0
46.00 COH1420U46 10.37 2.27 7.20 274.0 9.40 203.0 2.0 2
46.00 COH1426U46 8.40 0.00 8.40 1282.0 9.80 1170.0 0.0 0
47.00 COH1420U47 11.24 2.14 8.20 20.0 11.80 56.0 1.0 1
48.00 COH1420U48 12.28 3.18 9.20 20.0 12.80 30.0 3.0 3
49.00 COH1420U49 11.30 0.00 11.10 876.0 12.50 988.0 0.0 0