$157.77 0.00 (0.00%) Cooper Companies Inc - NYSE

Sep. 15, 2014 | 04:01 PM
Last Trade: 157.77
Trade Time: Sep 15 04:01 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 157.77
Open: 158.85
Bid: 151.80
Ask: 157.77
Options:

Call Options: COO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 COO1420I105 51.20 0.00 51.20 22.0 55.10 11.0 0.0 0
110.00 COO1420I110 46.20 0.00 46.20 22.0 50.10 11.0 0.0 0
115.00 COO1420I115 41.00 0.00 41.00 2.0 45.40 3.0 0.0 0
120.00 COO1420I120 36.00 0.00 36.00 8.0 40.10 11.0 0.0 0
125.00 COO1420I125 35.89 4.39 31.50 1.0 35.10 21.0 1.0 1
130.00 COO1420I130 29.30 2.80 26.50 21.0 30.10 21.0 1.0 1
135.00 COO1420I135 21.50 0.00 21.50 29.0 25.10 40.0 0.0 0
140.00 COO1420I140 16.40 0.00 16.40 65.0 20.20 71.0 0.0 0
145.00 COO1420I145 18.70 7.50 11.20 64.0 15.20 26.0 2.0 2
150.00 COO1420I150 14.50 8.10 6.40 170.0 8.60 50.0 2.0 49
155.00 COO1420I155 8.40 6.20 2.20 239.0 5.90 232.0 3.0 34
160.00 COO1420I160 3.43 2.18 0.85 26.0 3.10 360.0 1.0 177
165.00 COO1420I165 0.35 0.00 0.05 44.0 0.65 128.0 2.0 2,908
170.00 COO1420I170 0.70 0.65 0.05 10.0 0.50 109.0 86.0 308
175.00 COO1420I175 0.10 0.00 0.05 10.0 0.30 70.0 2.0 1,044
180.00 COO1420I180 0.25 -0.30 0.25 20.0 0.55 85.0 31.0 59
185.00 COO1420I185 0.60 0.10 0.15 84.0 0.50 75.0 1.0 11
190.00 COO1420I190 0.30 -0.45 0.10 10.0 0.75 88.0 11.0 11
195.00 COO1420I195 0.50 0.00 0.05 10.0 0.50 60.0 0.0 0
200.00 COO1420I200 0.55 0.00 0.10 10.0 0.55 75.0 0.0 0

Put Options: COO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 COO1420U105 0.50 0.00 0.05 1.0 0.50 75.0 0.0 0
110.00 COO1420U110 0.50 0.00 0.05 1.0 0.50 60.0 0.0 0
115.00 COO1420U115 0.50 0.00 0.10 1.0 0.50 60.0 0.0 0
120.00 COO1420U120 0.50 0.00 0.05 1.0 0.50 60.0 0.0 0
125.00 COO1420U125 0.50 0.00 0.05 10.0 0.50 60.0 0.0 0
130.00 COO1420U130 0.50 0.00 0.05 10.0 0.50 75.0 12.0 12
135.00 COO1420U135 0.50 0.00 0.05 1.0 0.50 60.0 0.0 0
140.00 COO1420U140 0.50 0.00 0.10 11.0 0.50 60.0 0.0 0
145.00 COO1420U145 0.38 -0.12 0.05 10.0 0.50 88.0 6.0 3,528
150.00 COO1420U150 0.40 -0.10 0.10 1.0 0.50 101.0 1.0 82
155.00 COO1420U155 0.50 0.20 0.30 294.0 2.10 342.0 7.0 713
160.00 COO1420U160 2.75 0.80 1.95 266.0 3.50 44.0 1.0 259
165.00 COO1420U165 4.00 -1.20 5.20 222.0 8.50 110.0 10.0 77
170.00 COO1420U170 10.10 0.00 10.10 149.0 13.70 129.0 0.0 0
175.00 COO1420U175 14.90 0.00 14.90 11.0 18.70 120.0 0.0 0
180.00 COO1420U180 19.90 0.00 19.70 68.0 23.70 45.0 0.0 0
185.00 COO1420U185 25.00 0.00 25.00 21.0 29.00 21.0 0.0 0
190.00 COO1420U190 29.90 0.00 29.90 21.0 33.60 1.0 0.0 0
195.00 COO1420U195 34.90 0.00 34.90 21.0 38.90 21.0 0.0 0
200.00 COO1420U200 39.90 0.00 39.90 21.0 44.40 41.0 0.0 0