$35.27 +0.09 (0.26%) Coach Inc - NYSE

Oct. 21, 2014 | 09:34 AM
Last Trade: 35.27
Trade Time: Oct 21 09:34 AM Eastern Daylight Time
Change: +0.09 (0.26%)
Prev Close: 35.18
Open: 35.38
Bid: 35.24
Ask: 35.27
Options:

Call Options: COH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 COH1424J25 8.40 0.00 10.10 24.0 10.60 24.0 0.0 0
26.00 COH1424J26 8.00 0.00 9.10 24.0 9.60 24.0 0.0 0
27.00 COH1424J27 7.10 0.00 8.10 24.0 8.60 24.0 0.0 0
28.00 COH1424J28 6.10 0.00 7.10 24.0 7.60 24.0 0.0 0
28.00 COH1431J28 6.30 0.00 7.20 12.0 7.70 12.0 0.0 0
28.50 COH1424J28.5 5.60 0.00 6.60 24.0 7.10 24.0 0.0 0
29.00 COH1424J29 5.10 0.00 6.10 24.0 6.60 24.0 0.0 0
29.00 COH1431J29 5.20 0.00 6.30 20.0 6.70 12.0 0.0 0
29.50 COH1424J29.5 4.60 0.00 5.60 24.0 6.10 24.0 0.0 0
30.00 COH1424J30 4.90 0.70 5.20 24.0 5.60 24.0 2.0 2
30.00 COH1431J30 4.40 0.00 5.30 12.0 5.70 12.0 0.0 0
30.50 COH1424J30.5 3.70 0.00 4.70 10.0 5.10 24.0 0.0 0
31.00 COH1424J31 3.20 0.00 4.20 10.0 4.60 24.0 0.0 0
31.00 COH1431J31 3.70 0.10 4.40 22.0 4.80 12.0 15.0 15
31.50 COH1424J31.5 2.65 0.00 3.70 19.0 4.10 19.0 0.0 0
31.50 COH1431J31.5 3.30 0.10 4.00 10.0 4.40 12.0 32.0 32
32.00 COH1424J32 2.20 0.00 3.20 20.0 3.60 24.0 0.0 0
32.00 COH1431J32 2.75 0.00 3.50 22.0 3.90 12.0 0.0 0
32.50 COH1424J32.5 1.75 0.00 2.50 10.0 3.30 10.0 0.0 0
32.50 COH1431J32.5 2.45 0.00 3.10 22.0 3.50 12.0 0.0 0
33.00 COH1424J33 1.95 0.60 2.20 10.0 2.60 24.0 20.0 20
33.00 COH1431J33 2.60 0.25 2.70 10.0 3.10 12.0 51.0 51
33.50 COH1424J33.5 1.30 0.10 1.75 19.0 2.05 19.0 12.0 32
33.50 COH1431J33.5 2.20 0.00 2.35 10.0 2.70 12.0 0.0 0
34.00 COH1424J34 0.88 0.00 1.35 20.0 1.60 10.0 1.0 6
34.00 COH1431J34 1.53 -0.22 2.05 20.0 2.30 10.0 1.0 1
34.50 COH1424J34.5 0.70 0.00 0.95 10.0 1.40 10.0 45.0 131
34.50 COH1431J34.5 1.30 -0.25 1.75 20.0 2.00 10.0 1.0 53
35.00 COH1424J35 0.55 0.00 0.55 10.0 0.80 10.0 99.0 203
35.00 COH1431J35 1.30 0.00 1.45 20.0 1.70 10.0 3.0 330
35.50 COH1424J35.5 0.35 0.00 0.25 40.0 0.45 10.0 32.0 164
35.50 COH1431J35.5 0.90 0.00 1.15 10.0 1.40 10.0 23.0 110
36.00 COH1424J36 0.18 0.00 0.15 6.0 0.25 6.0 10.0 114
36.00 COH1431J36 0.90 0.00 0.90 10.0 1.15 10.0 30.0 1,434
36.50 COH1424J36.5 0.15 0.10 0.05 10.0 0.20 10.0 70.0 140
36.50 COH1431J36.5 0.75 0.00 0.70 10.0 0.95 10.0 36.0 170
37.00 COH1424J37 0.10 -0.10 0.05 663.0 0.20 34.0 74.0 162
37.00 COH1431J37 0.55 0.00 0.55 20.0 0.80 30.0 64.0 437
37.50 COH1424J37.5 0.25 0.15 0.05 10.0 0.10 10.0 1.0 575
37.50 COH1431J37.5 0.50 0.00 0.45 10.0 0.65 30.0 6.0 277
38.00 COH1424J38 0.10 -0.05 0.05 20.0 0.15 34.0 3.0 27
38.00 COH1431J38 0.38 0.00 0.30 30.0 0.50 10.0 43.0 120
38.50 COH1424J38.5 0.06 -0.09 0.05 993.0 0.15 34.0 26.0 48
38.50 COH1431J38.5 0.50 0.40 0.20 10.0 0.45 22.0 15.0 82
39.00 COH1424J39 0.21 0.06 0.05 767.0 0.15 54.0 1.0 2
39.00 COH1431J39 0.30 0.15 0.15 10.0 0.35 20.0 4.0 39
39.50 COH1424J39.5 0.05 -0.10 0.05 7.0 0.15 34.0 7.0 10
39.50 COH1431J39.5 0.33 0.28 0.05 22.0 0.30 22.0 40.0 141
40.00 COH1424J40 0.15 0.00 0.05 11.0 0.15 54.0 0.0 0
40.00 COH1431J40 0.15 0.10 0.05 10.0 0.35 10.0 30.0 85
40.50 COH1424J40.5 0.15 0.00 0.05 20.0 0.15 54.0 0.0 0
40.50 COH1431J40.5 0.48 0.23 0.05 21.0 0.30 10.0 2.0 22
41.00 COH1424J41 0.15 0.00 0.05 20.0 0.15 54.0 0.0 0
41.00 COH1431J41 0.35 0.05 0.05 10.0 0.30 31.0 7.0 8
41.50 COH1424J41.5 0.15 0.00 0.05 271.0 0.15 54.0 0.0 0
41.50 COH1431J41.5 0.35 0.10 0.05 10.0 0.20 10.0 20.0 20
42.00 COH1424J42 0.20 0.00 0.05 20.0 0.20 10.0 0.0 0
42.00 COH1431J42 0.30 0.05 0.05 1919.0 0.20 10.0 1.0 1
42.50 COH1424J42.5 0.20 0.00 0.05 19.0 0.20 10.0 0.0 0
42.50 COH1431J42.5 0.18 -0.07 0.05 318.0 0.20 10.0 7.0 7
43.00 COH1424J43 0.20 0.00 0.05 21.0 0.20 10.0 0.0 0
43.00 COH1431J43 0.25 0.00 0.05 1571.0 0.20 14.0 0.0 0
43.50 COH1424J43.5 0.20 0.00 0.05 20.0 0.20 10.0 0.0 0
43.50 COH1431J43.5 0.25 0.00 0.05 21.0 0.15 10.0 0.0 0
44.00 COH1424J44 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
44.00 COH1431J44 0.25 0.00 0.05 10.0 0.15 10.0 0.0 0
44.50 COH1424J44.5 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
44.50 COH1431J44.5 0.25 0.00 0.05 74.0 0.15 10.0 0.0 0
45.00 COH1424J45 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
45.00 COH1431J45 0.25 0.00 0.05 56.0 0.15 10.0 0.0 0
45.50 COH1424J45.5 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
45.50 COH1431J45.5 0.25 0.00 0.05 10.0 0.15 10.0 0.0 0
46.00 COH1424J46 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
46.00 COH1431J46 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0

Put Options: COH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 COH1424V25 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
26.00 COH1424V26 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
27.00 COH1424V27 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
28.00 COH1424V28 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
28.00 COH1431V28 0.13 0.00 0.05 107.0 0.20 10.0 1.0 1
28.50 COH1424V28.5 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
29.00 COH1424V29 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
29.00 COH1431V29 0.14 0.00 0.05 10.0 0.25 12.0 10.0 317
29.50 COH1424V29.5 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
30.00 COH1424V30 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
30.00 COH1431V30 0.35 0.00 0.05 37.0 0.30 21.0 5.0 868
30.50 COH1424V30.5 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
31.00 COH1424V31 0.25 0.00 0.05 21.0 0.15 10.0 0.0 0
31.00 COH1431V31 0.31 0.11 0.15 10.0 0.35 10.0 32.0 35
31.50 COH1424V31.5 0.25 0.00 0.05 20.0 0.15 10.0 0.0 0
31.50 COH1431V31.5 0.39 0.14 0.20 10.0 0.40 10.0 10.0 460
32.00 COH1424V32 0.25 0.00 0.05 1058.0 0.15 10.0 0.0 0
32.00 COH1431V32 0.50 0.15 0.20 30.0 0.50 11.0 45.0 67
32.50 COH1424V32.5 0.05 0.00 0.05 25.0 0.15 10.0 0.0 0
32.50 COH1431V32.5 0.45 0.00 0.35 10.0 0.55 10.0 1.0 242
33.00 COH1424V33 0.20 0.00 0.05 52.0 0.15 10.0 2.0 2
33.00 COH1431V33 0.75 0.00 0.45 10.0 0.65 10.0 5.0 709
33.50 COH1424V33.5 0.05 0.00 0.05 540.0 0.20 24.0 0.0 0
33.50 COH1431V33.5 0.87 0.22 0.55 10.0 0.75 10.0 10.0 99
34.00 COH1424V34 0.21 0.00 0.05 10.0 0.25 24.0 35.0 104
34.00 COH1431V34 1.00 0.00 0.70 10.0 0.90 10.0 25.0 290
34.50 COH1424V34.5 0.30 0.00 0.10 10.0 0.25 10.0 4.0 56
34.50 COH1431V34.5 1.27 0.27 0.90 10.0 1.10 10.0 11.0 182
35.00 COH1424V35 0.45 0.00 0.20 20.0 0.40 10.0 131.0 253
35.00 COH1431V35 1.35 0.00 1.10 10.0 1.30 10.0 17.0 225
35.50 COH1424V35.5 0.79 0.19 0.40 19.0 0.60 19.0 12.0 104
35.50 COH1431V35.5 1.90 0.45 1.30 10.0 1.55 10.0 75.0 109
36.00 COH1424V36 1.40 0.50 0.70 19.0 0.95 19.0 7.0 97
36.00 COH1431V36 2.10 0.40 1.55 10.0 1.80 10.0 14.0 332
36.50 COH1424V36.5 1.82 0.47 1.05 19.0 1.50 19.0 2.0 32
36.50 COH1431V36.5 2.30 0.25 1.70 10.0 2.20 10.0 2.0 140
37.00 COH1424V37 2.01 0.21 1.45 19.0 1.95 19.0 1.0 155
37.00 COH1431V37 2.84 0.44 2.10 10.0 2.50 12.0 12.0 87
37.50 COH1424V37.5 1.30 -0.90 2.05 19.0 2.30 19.0 3.0 3
37.50 COH1431V37.5 3.10 0.00 2.45 10.0 2.85 12.0 24.0 24
38.00 COH1424V38 1.70 -1.05 2.45 24.0 2.85 24.0 10.0 10
38.00 COH1431V38 3.10 0.00 2.85 12.0 3.20 10.0 0.0 0
38.50 COH1424V38.5 3.20 0.00 3.00 10.0 3.40 24.0 0.0 0
38.50 COH1431V38.5 3.50 0.00 3.30 10.0 3.70 12.0 0.0 0
39.00 COH1424V39 2.45 -1.15 3.50 10.0 3.90 24.0 10.0 3
39.00 COH1431V39 4.00 0.00 3.70 10.0 4.10 12.0 0.0 0
39.50 COH1424V39.5 4.20 0.00 4.00 10.0 4.40 24.0 0.0 0
39.50 COH1431V39.5 4.40 0.00 4.10 12.0 4.50 12.0 0.0 0
40.00 COH1424V40 4.70 0.00 4.50 10.0 4.90 24.0 0.0 0
40.00 COH1431V40 4.60 -0.30 4.60 10.0 5.00 12.0 27.0 27
40.50 COH1424V40.5 5.20 0.00 5.00 10.0 5.40 24.0 0.0 0
40.50 COH1431V40.5 5.30 0.00 4.90 10.0 5.70 10.0 0.0 0
41.00 COH1424V41 5.70 0.00 5.40 24.0 5.90 24.0 0.0 0
41.00 COH1431V41 6.95 1.15 5.50 12.0 5.90 12.0 9.0 11
41.50 COH1424V41.5 6.20 0.00 5.90 24.0 6.40 24.0 0.0 0
41.50 COH1431V41.5 6.20 0.00 6.00 12.0 6.40 12.0 0.0 0
42.00 COH1424V42 6.10 0.00 6.40 24.0 6.90 24.0 0.0 0
42.00 COH1431V42 6.80 0.00 6.50 12.0 6.90 22.0 0.0 0
42.50 COH1424V42.5 6.50 0.00 6.90 24.0 7.40 24.0 0.0 0
42.50 COH1431V42.5 7.20 0.00 7.00 12.0 7.40 22.0 0.0 0
43.00 COH1424V43 7.20 0.00 7.40 24.0 7.90 24.0 0.0 0
43.00 COH1431V43 7.70 0.00 7.40 12.0 7.90 22.0 0.0 0
43.50 COH1424V43.5 7.00 0.00 7.90 24.0 8.40 24.0 0.0 0
43.50 COH1431V43.5 8.20 0.00 7.90 12.0 8.40 12.0 0.0 0
44.00 COH1424V44 7.30 0.00 8.40 24.0 8.90 24.0 0.0 0
44.00 COH1431V44 8.70 0.00 8.40 12.0 8.90 12.0 0.0 0
44.50 COH1424V44.5 9.00 0.00 8.90 24.0 9.40 24.0 0.0 0
44.50 COH1431V44.5 9.20 0.00 8.90 12.0 9.40 12.0 0.0 0
45.00 COH1424V45 8.80 0.00 9.40 24.0 9.90 24.0 0.0 0
45.00 COH1431V45 9.70 0.00 9.40 12.0 9.90 12.0 0.0 0
45.50 COH1424V45.5 9.00 0.00 9.90 24.0 10.40 24.0 0.0 0
45.50 COH1431V45.5 10.20 0.00 9.90 12.0 10.40 12.0 0.0 0
46.00 COH1424V46 10.60 0.00 10.40 24.0 10.90 24.0 0.0 0
46.00 COH1431V46 10.70 0.00 10.40 12.0 10.90 12.0 0.0 0