$169.15 +2.50 (1.50%) Cooper Companies Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 169.15
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +2.50 (1.50%)
Prev Close: 166.65
Open: 167.05
Bid: 159.89
Ask: 177.85
Options:

Call Options: COO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 COO1420L100 64.40 0.00 66.60 1.0 70.50 7.0 0.0 0
105.00 COO1420L105 59.30 0.00 61.80 11.0 65.70 21.0 0.0 0
110.00 COO1420L110 54.30 0.00 56.60 21.0 60.60 21.0 0.0 0
115.00 COO1420L115 49.40 0.00 51.60 21.0 55.50 9.0 0.0 0
120.00 COO1420L120 44.60 0.00 46.70 32.0 49.90 21.0 0.0 0
125.00 COO1420L125 39.50 0.00 41.70 42.0 45.00 36.0 0.0 0
130.00 COO1420L130 34.70 0.00 36.90 32.0 39.90 32.0 0.0 0
135.00 COO1420L135 30.00 0.00 31.90 36.0 35.00 21.0 0.0 0
140.00 COO1420L140 25.50 0.00 27.00 1.0 30.10 21.0 0.0 0
145.00 COO1420L145 20.80 0.00 21.90 46.0 25.10 37.0 0.0 0
150.00 COO1420L150 17.40 0.00 17.30 10.0 20.20 21.0 2.0 28
155.00 COO1420L155 12.00 0.00 12.50 11.0 16.00 103.0 0.0 0
160.00 COO1420L160 9.89 1.59 8.80 52.0 11.70 138.0 1.0 12
165.00 COO1420L165 6.70 1.30 6.10 32.0 7.30 10.0 3.0 95
170.00 COO1420L170 4.20 0.00 3.50 42.0 5.40 202.0 38.0 304
175.00 COO1420L175 2.82 1.27 1.85 48.0 3.10 40.0 3.0 360
180.00 COO1420L180 1.70 1.65 1.05 33.0 2.05 119.0 10.0 42
185.00 COO1420L185 1.25 1.00 0.40 33.0 1.90 184.0 2.0 42
190.00 COO1420L190 0.95 0.80 0.15 21.0 1.40 147.0 2.0 23

Put Options: COO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 COO1420X100 0.50 0.00 0.05 10.0 0.70 92.0 0.0 0
105.00 COO1420X105 0.50 0.00 0.05 10.0 4.80 94.0 0.0 0
110.00 COO1420X110 0.50 0.00 0.05 11.0 3.10 112.0 0.0 0
115.00 COO1420X115 0.50 0.00 0.10 11.0 4.80 106.0 0.0 0
120.00 COO1420X120 0.05 0.00 0.05 1.0 4.80 90.0 0.0 0
125.00 COO1420X125 0.05 0.00 0.05 1.0 4.70 91.0 0.0 0
130.00 COO1420X130 0.05 0.00 0.05 1.0 3.60 104.0 0.0 0
135.00 COO1420X135 0.05 0.00 0.15 10.0 0.80 88.0 0.0 0
140.00 COO1420X140 0.50 -0.33 0.30 10.0 1.15 124.0 2.0 6
145.00 COO1420X145 0.15 0.10 0.10 10.0 0.55 94.0 65.0 6
150.00 COO1420X150 1.05 -0.04 0.10 34.0 1.60 180.0 2.0 34
155.00 COO1420X155 1.47 0.82 0.55 21.0 1.05 42.0 5.0 10
160.00 COO1420X160 1.35 -1.81 0.60 221.0 1.80 54.0 1821.0 1,016
165.00 COO1420X165 4.20 0.40 2.75 16.0 4.60 257.0 2.0 50
170.00 COO1420X170 8.03 0.00 5.00 19.0 6.60 190.0 1.0 1
175.00 COO1420X175 25.60 15.30 8.00 34.0 11.10 140.0 12.0 12
180.00 COO1420X180 14.10 0.00 11.90 20.0 15.00 10.0 0.0 0
185.00 COO1420X185 18.50 0.00 16.10 20.0 19.50 108.0 0.0 0
190.00 COO1420X190 22.90 0.00 20.70 14.0 23.90 169.0 0.0 0