Cooper Companies Inc $162.80

down 0.00


21/8/2014 04:03 PM  |  NYSE : COO  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 162.80
Trade Time: Aug 21 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 162.80
Open: 162.31
Bid: 154.11
Ask: 171.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COO Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: COO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 COO1420I105 56.20 0.00 56.20 21.0 59.90 21.0 0.0 0
110.00 COO1420I110 51.20 0.00 51.20 21.0 55.00 21.0 0.0 0
115.00 COO1420I115 46.10 0.00 46.10 21.0 50.20 11.0 0.0 0
120.00 COO1420I120 41.50 0.00 41.50 31.0 44.60 35.0 0.0 0
125.00 COO1420I125 36.10 -0.20 36.30 31.0 39.80 35.0 1.0 1
130.00 COO1420I130 30.52 -0.98 31.50 36.0 34.50 38.0 1.0 1
135.00 COO1420I135 26.40 0.00 26.40 55.0 29.80 67.0 0.0 0
140.00 COO1420I140 21.60 0.00 21.60 141.0 24.70 146.0 0.0 0
145.00 COO1420I145 17.00 0.00 17.00 152.0 20.00 151.0 0.0 0
150.00 COO1420I150 12.50 0.00 12.50 198.0 15.70 215.0 5.0 46
155.00 COO1420I155 9.38 0.08 9.30 184.0 11.30 231.0 9.0 22
160.00 COO1420I160 6.48 0.00 6.20 107.0 7.90 262.0 17.0 173
165.00 COO1420I165 4.30 0.00 3.00 5.0 4.30 110.0 153.0 2,932
170.00 COO1420I170 1.98 1.08 0.90 339.0 4.00 291.0 1.0 260
175.00 COO1420I175 1.75 1.35 0.40 339.0 1.85 204.0 1.0 35
180.00 COO1420I180 1.30 0.55 0.75 11.0 2.35 277.0 10.0 30
185.00 COO1420I185 1.06 1.01 0.05 10.0 4.40 372.0 10.0 10
190.00 COO1420I190 0.25 0.00 0.25 10.0 1.85 181.0 0.0 0
195.00 COO1420I195 0.20 0.00 0.20 10.0 1.70 123.0 0.0 0
200.00 COO1420I200 0.15 0.00 0.15 10.0 1.60 167.0 0.0 0

Put Options: COO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 COO1420U105 0.55 0.00 0.05 1.0 0.55 109.0 0.0 0
110.00 COO1420U110 1.20 0.00 0.05 1.0 1.20 82.0 0.0 0
115.00 COO1420U115 1.30 0.00 0.10 1.0 1.30 104.0 0.0 0
120.00 COO1420U120 0.05 0.00 0.05 1.0 1.35 109.0 0.0 0
125.00 COO1420U125 1.60 0.00 0.05 10.0 1.60 179.0 0.0 0
130.00 COO1420U130 0.50 -1.15 0.05 11.0 1.65 199.0 12.0 12
135.00 COO1420U135 0.10 0.00 0.10 10.0 1.60 179.0 0.0 0
140.00 COO1420U140 0.40 0.00 0.40 10.0 2.20 286.0 0.0 0
145.00 COO1420U145 0.80 0.65 0.15 202.0 1.35 99.0 2.0 3,527
150.00 COO1420U150 1.35 0.00 0.50 254.0 2.95 411.0 10.0 16
155.00 COO1420U155 3.40 1.95 1.45 200.0 3.90 265.0 6.0 1,012
160.00 COO1420U160 4.80 1.70 3.10 213.0 4.90 276.0 20.0 80
165.00 COO1420U165 6.50 0.00 5.80 11.0 8.30 321.0 2.0 13
170.00 COO1420U170 8.50 0.00 8.50 175.0 11.40 242.0 0.0 0
175.00 COO1420U175 12.10 0.00 12.10 192.0 15.30 229.0 0.0 0
180.00 COO1420U180 16.30 0.00 16.30 193.0 19.60 197.0 0.0 0
185.00 COO1420U185 20.90 0.00 20.90 133.0 24.20 151.0 0.0 0
190.00 COO1420U190 25.80 0.00 25.80 94.0 29.00 118.0 0.0 0
195.00 COO1420U195 30.70 0.00 30.70 36.0 33.90 23.0 0.0 0
200.00 COO1420U200 35.70 0.00 35.70 61.0 38.80 45.0 0.0 0
Trading Center