$155.75 -0.86 (-0.55%) Cooper Companies Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 155.75
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.86 (-0.55%)
Prev Close: 156.61
Open: 156.66
Bid: 149.42
Ask: 164.30
Options:

Call Options: COO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 COO1418J115 40.40 0.00 39.70 21.0 43.10 21.0 0.0 0
120.00 COO1418J120 35.40 0.00 34.70 34.0 38.10 11.0 0.0 0
125.00 COO1418J125 30.40 0.00 29.60 70.0 32.90 31.0 0.0 0
130.00 COO1418J130 25.40 0.00 24.30 94.0 28.00 31.0 0.0 0
135.00 COO1418J135 20.50 0.00 19.80 104.0 23.00 51.0 0.0 0
140.00 COO1418J140 15.70 0.00 14.90 126.0 18.10 51.0 0.0 0
145.00 COO1418J145 11.10 0.00 10.60 214.0 13.70 97.0 0.0 0
150.00 COO1418J150 7.00 0.00 7.10 205.0 10.20 125.0 0.0 0
155.00 COO1418J155 5.60 1.70 3.80 340.0 7.30 219.0 10.0 20
160.00 COO1418J160 3.20 1.55 1.95 340.0 4.60 177.0 13.0 67
165.00 COO1418J165 1.70 0.25 1.60 15.0 2.25 69.0 30.0 2,761
170.00 COO1418J170 0.90 0.25 0.50 176.0 1.75 94.0 10.0 93
175.00 COO1418J175 0.55 0.35 0.10 446.0 1.95 114.0 10.0 10
180.00 COO1418J180 1.15 1.05 0.10 147.0 1.90 95.0 11.0 11
185.00 COO1418J185 0.50 0.00 0.05 10.0 0.50 10.0 0.0 0
190.00 COO1418J190 2.10 0.00 0.10 10.0 0.50 47.0 0.0 0
195.00 COO1418J195 0.55 0.00 0.05 1.0 0.50 38.0 0.0 0
200.00 COO1418J200 1.80 0.00 0.05 10.0 0.50 38.0 0.0 0
210.00 COO1418J210 0.50 0.00 0.05 10.0 0.50 62.0 0.0 0

Put Options: COO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 COO1418V115 0.50 0.00 0.05 10.0 0.50 77.0 0.0 0
120.00 COO1418V120 0.50 0.00 0.05 11.0 0.50 77.0 0.0 0
125.00 COO1418V125 0.50 0.00 0.05 11.0 0.50 89.0 0.0 0
130.00 COO1418V130 0.50 0.00 0.05 11.0 0.50 90.0 0.0 0
135.00 COO1418V135 0.50 0.00 0.05 10.0 0.50 76.0 0.0 0
140.00 COO1418V140 0.30 0.15 0.05 383.0 1.00 111.0 1.0 1
145.00 COO1418V145 0.93 0.43 0.40 193.0 2.50 123.0 10.0 105
150.00 COO1418V150 1.93 0.63 0.90 597.0 3.80 208.0 10.0 1,079
155.00 COO1418V155 3.10 0.00 2.30 571.0 5.70 203.0 10.0 279
160.00 COO1418V160 5.50 -0.30 5.30 294.0 8.20 121.0 10.0 12
165.00 COO1418V165 10.70 0.00 8.70 295.0 12.10 104.0 3.0 3
170.00 COO1418V170 13.00 0.00 13.30 232.0 16.00 94.0 0.0 0
175.00 COO1418V175 13.50 -3.40 18.40 102.0 20.80 65.0 1.0 1
180.00 COO1418V180 21.80 0.00 22.50 93.0 25.60 54.0 0.0 0
185.00 COO1418V185 26.70 0.00 27.30 103.0 30.40 53.0 0.0 0
190.00 COO1418V190 31.70 0.00 32.20 50.0 35.20 32.0 0.0 0
195.00 COO1418V195 36.60 0.00 36.80 21.0 40.60 33.0 0.0 0
200.00 COO1418V200 41.80 0.00 41.90 11.0 45.10 32.0 0.0 0
210.00 COO1418V210 51.00 0.00 51.90 11.0 55.50 32.0 0.0 0