$149.74 +1.74 (1.18%) Cooper Companies Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 149.74
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +1.74 (1.18%)
Prev Close: 148.00
Open: 149.06
Bid: 143.00
Ask: 157.09
Options:

Call Options: COO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COO1422K70 76.00 0.00 77.70 11.0 81.60 21.0 0.0 0
75.00 COO1422K75 71.00 0.00 72.40 30.0 76.50 21.0 0.0 0
80.00 COO1422K80 65.70 0.00 67.60 11.0 71.50 32.0 0.0 0
85.00 COO1422K85 60.90 0.00 62.50 32.0 66.50 32.0 0.0 0
90.00 COO1422K90 56.40 0.00 57.70 23.0 60.70 23.0 0.0 0
95.00 COO1422K95 51.40 0.00 52.70 28.0 55.70 23.0 0.0 0
100.00 COO1422K100 46.50 0.00 47.80 24.0 50.40 17.0 0.0 0
105.00 COO1422K105 41.40 0.00 42.90 47.0 45.80 22.0 0.0 0
110.00 COO1422K110 36.60 0.00 37.90 47.0 40.90 32.0 0.0 0
115.00 COO1422K115 31.70 0.00 32.90 36.0 35.50 21.0 0.0 0
120.00 COO1422K120 39.10 12.30 28.30 82.0 30.70 31.0 11.0 531
125.00 COO1422K125 34.30 12.30 23.70 111.0 26.10 57.0 11.0 15
130.00 COO1422K130 27.24 9.84 19.30 100.0 21.10 46.0 1.0 36
135.00 COO1422K135 25.10 11.50 14.40 173.0 16.70 63.0 1.0 42
140.00 COO1422K140 10.90 1.40 11.00 157.0 13.10 116.0 10.0 433
145.00 COO1422K145 14.40 8.50 7.30 176.0 9.10 39.0 10.0 132
150.00 COO1422K150 11.60 8.50 4.80 163.0 6.10 29.0 10.0 122
155.00 COO1422K155 3.40 -0.20 3.10 150.0 4.30 81.0 20.0 1,183
160.00 COO1422K160 3.00 1.05 2.15 20.0 3.10 92.0 300.0 382
165.00 COO1422K165 1.30 0.45 1.10 97.0 2.25 88.0 10.0 1,479
170.00 COO1422K170 2.62 2.07 0.75 20.0 2.00 108.0 1.0 206
175.00 COO1422K175 0.50 0.30 0.05 75.0 1.35 90.0 10.0 93
180.00 COO1422K180 0.05 0.00 0.20 11.0 1.05 109.0 0.0 0
185.00 COO1422K185 0.55 0.50 0.05 11.0 0.80 76.0 22.0 32
190.00 COO1422K190 0.85 0.00 0.05 11.0 0.60 52.0 10.0 10
195.00 COO1422K195 1.20 0.00 0.05 10.0 0.50 68.0 0.0 0
200.00 COO1422K200 0.90 0.00 0.15 10.0 0.50 70.0 0.0 0

Put Options: COO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COO1422W70 0.50 0.00 0.05 44.0 0.50 83.0 10.0 10
75.00 COO1422W75 0.50 0.00 0.10 1.0 0.50 88.0 10.0 10
80.00 COO1422W80 1.30 0.00 0.05 11.0 0.50 71.0 0.0 0
85.00 COO1422W85 1.30 0.00 0.05 1.0 0.50 71.0 0.0 0
90.00 COO1422W90 1.30 0.00 0.05 11.0 0.50 71.0 0.0 0
95.00 COO1422W95 1.30 0.00 0.05 11.0 0.50 67.0 0.0 0
100.00 COO1422W100 0.80 -0.55 0.05 10.0 0.90 97.0 6.0 21
105.00 COO1422W105 0.80 -0.10 0.10 11.0 0.65 98.0 10.0 13
110.00 COO1422W110 2.05 1.95 0.10 10.0 0.75 90.0 5.0 5
115.00 COO1422W115 2.85 2.80 0.05 11.0 1.05 100.0 8.0 28
120.00 COO1422W120 0.55 0.50 0.15 22.0 1.15 103.0 9.0 24
125.00 COO1422W125 0.50 0.10 0.30 43.0 1.70 115.0 10.0 34
130.00 COO1422W130 1.10 0.20 0.65 25.0 1.65 93.0 20.0 55
135.00 COO1422W135 0.90 -0.65 1.00 87.0 1.90 65.0 30.0 111
140.00 COO1422W140 2.00 -0.65 1.80 152.0 2.90 61.0 321.0 84
145.00 COO1422W145 3.60 -1.00 3.30 54.0 4.20 41.0 14.0 55
150.00 COO1422W150 8.40 0.00 5.40 88.0 6.60 34.0 5.0 601
155.00 COO1422W155 12.36 2.76 8.20 114.0 9.60 52.0 1.0 91
160.00 COO1422W160 13.00 -0.40 11.70 145.0 13.50 91.0 266.0 161
165.00 COO1422W165 8.22 -9.28 16.10 101.0 17.90 82.0 1.0 12
170.00 COO1422W170 22.10 0.00 20.40 106.0 22.30 97.0 0.0 0
175.00 COO1422W175 26.70 0.00 24.80 84.0 27.20 68.0 0.0 0
180.00 COO1422W180 31.30 0.00 29.90 23.0 32.40 41.0 0.0 0
185.00 COO1422W185 23.30 -13.20 34.60 21.0 37.20 21.0 1.0 1
190.00 COO1422W190 40.90 0.00 38.80 36.0 42.10 21.0 0.0 0
195.00 COO1422W195 46.20 0.00 44.90 21.0 46.80 21.0 0.0 0
200.00 COO1422W200 50.60 0.00 49.30 10.0 51.80 32.0 0.0 0