Cooper Companies Inc $159.67

down -0.30


28/7/2014 04:05 PM  |  NYSE : COO  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 159.67
Trade Time: Jul 28 04:05 PM Eastern Daylight Time
Change: -0.30 (-0.19 %)
Prev Close: 159.97
Open: 159.59
Bid: 156.06
Ask: 168.23
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 10%
Options:

Call Options: COO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COO1416H70 87.90 0.00 87.80 11.0 91.40 21.0 0.0 0
75.00 COO1416H75 82.90 0.00 82.80 11.0 86.40 21.0 0.0 0
80.00 COO1416H80 49.04 -28.76 77.80 10.0 81.60 35.0 2.0 2
85.00 COO1416H85 71.90 0.00 72.80 11.0 76.40 21.0 0.0 0
90.00 COO1416H90 34.42 -33.38 67.90 21.0 71.50 37.0 1.0 1
95.00 COO1416H95 62.90 0.00 62.90 6.0 65.80 6.0 0.0 0
100.00 COO1416H100 57.80 0.00 57.70 6.0 60.80 6.0 0.0 0
105.00 COO1416H105 52.80 0.00 52.80 6.0 55.80 6.0 0.0 0
110.00 COO1416H110 46.90 0.00 47.70 11.0 50.80 6.0 0.0 0
115.00 COO1416H115 17.90 -25.00 42.70 6.0 45.80 6.0 10.0 10
120.00 COO1416H120 12.90 -25.00 37.70 63.0 41.40 31.0 4.0 4
125.00 COO1416H125 23.04 -9.86 33.10 60.0 35.80 31.0 1.0 29
130.00 COO1416H130 21.00 -6.90 28.10 70.0 30.80 35.0 5.0 37
135.00 COO1416H135 4.70 -18.20 23.10 82.0 25.80 52.0 130.0 62
140.00 COO1416H140 17.10 -0.80 18.10 99.0 20.90 61.0 7.0 77
145.00 COO1416H145 6.80 -6.20 13.60 69.0 16.00 64.0 1.0 174
150.00 COO1416H150 10.20 0.00 8.50 36.0 11.60 104.0 1.0 614
155.00 COO1416H155 6.70 0.00 5.10 155.0 6.60 59.0 3.0 104
160.00 COO1416H160 3.20 0.00 2.40 159.0 3.40 103.0 25.0 90
165.00 COO1416H165 1.15 0.00 1.10 77.0 1.75 101.0 100.0 492
170.00 COO1416H170 0.60 -0.35 0.55 10.0 1.55 128.0 11.0 580
175.00 COO1416H175 0.50 0.00 0.10 10.0 0.55 60.0 0.0 0
180.00 COO1416H180 0.40 0.00 0.05 10.0 0.30 42.0 0.0 0
185.00 COO1416H185 0.30 0.00 0.05 10.0 0.25 42.0 0.0 0

Put Options: COO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 COO1416T70 0.30 0.05 0.05 10.0 0.25 43.0 10.0 10
75.00 COO1416T75 0.40 0.15 0.05 32.0 0.25 63.0 10.0 10
80.00 COO1416T80 0.25 0.00 0.05 31.0 0.25 63.0 0.0 0
85.00 COO1416T85 0.40 0.15 0.05 85.0 0.25 63.0 6.0 40
90.00 COO1416T90 1.30 1.05 0.05 31.0 0.25 53.0 8.0 19
95.00 COO1416T95 1.65 1.40 0.05 21.0 0.25 63.0 10.0 21
100.00 COO1416T100 0.21 -0.04 0.05 34.0 0.25 64.0 2.0 23
105.00 COO1416T105 0.70 0.40 0.05 11.0 0.25 63.0 1.0 2
110.00 COO1416T110 0.25 0.00 0.05 10.0 0.25 53.0 4.0 32
115.00 COO1416T115 0.15 0.00 0.15 2.0 0.25 51.0 2.0 722
120.00 COO1416T120 0.17 -0.13 0.05 4.0 0.25 59.0 5.0 371
125.00 COO1416T125 0.25 0.00 0.05 10.0 0.25 42.0 92.0 279
130.00 COO1416T130 0.25 0.00 0.05 10.0 1.65 11.0 20.0 78
135.00 COO1416T135 0.20 -0.20 0.15 3.0 0.25 42.0 2.0 214
140.00 COO1416T140 0.33 -0.02 0.05 27.0 0.30 96.0 2.0 99
145.00 COO1416T145 1.40 1.35 0.05 10.0 0.45 98.0 10.0 59
150.00 COO1416T150 0.65 0.00 0.15 11.0 1.05 139.0 1.0 118
155.00 COO1416T155 1.00 0.25 0.70 305.0 2.15 200.0 15.0 51
160.00 COO1416T160 3.00 0.00 2.65 262.0 4.10 178.0 2.0 2
165.00 COO1416T165 5.50 0.00 5.90 183.0 7.50 103.0 1.0 1
170.00 COO1416T170 10.30 0.00 10.00 131.0 12.40 127.0 0.0 0
175.00 COO1416T175 14.70 0.00 13.90 160.0 17.30 78.0 0.0 0
180.00 COO1416T180 18.70 0.00 19.30 46.0 22.20 71.0 0.0 0
185.00 COO1416T185 24.60 0.00 23.90 62.0 27.20 73.0 0.0 0
Trading Center