$30.36 +0.32 (1.07%) Cooper Tire & Rubber Co - NYSE

Oct. 23, 2014 | 03:25 PM
Last Trade: 30.36
Trade Time: Oct 23 03:25 PM Eastern Daylight Time
Change: +0.32 (1.07%)
Prev Close: 30.04
Open: 30.24
Bid: 30.35
Ask: 30.37
Options:

Call Options: CTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1422K16 12.10 0.00 13.30 697.0 15.10 697.0 0.0 0
17.00 CTB1422K17 10.90 0.00 11.00 60.0 15.70 221.0 0.0 0
18.00 CTB1422K18 9.90 0.00 10.00 46.0 14.60 34.0 0.0 0
19.00 CTB1422K19 8.80 0.00 9.90 20.0 12.40 3.0 0.0 0
20.00 CTB1422K20 8.00 0.00 8.00 420.0 12.30 407.0 0.0 0
21.00 CTB1422K21 7.00 0.00 7.00 390.0 11.30 400.0 0.0 0
22.00 CTB1422K22 6.10 0.00 6.00 421.0 10.30 102.0 0.0 0
23.00 CTB1422K23 2.52 -2.58 5.10 520.0 9.40 489.0 2.0 2
24.00 CTB1422K24 4.71 0.61 4.40 509.0 8.30 469.0 8.0 3
25.00 CTB1422K25 3.16 0.06 4.20 96.0 6.40 52.0 1.0 1
26.00 CTB1422K26 4.83 1.13 3.50 607.0 4.90 111.0 1.0 7
27.00 CTB1422K27 3.83 0.73 2.85 752.0 4.00 543.0 4.0 178
28.00 CTB1422K28 2.70 0.00 2.50 717.0 3.10 487.0 1.0 212
29.00 CTB1422K29 1.65 -0.15 1.95 231.0 2.25 292.0 5.0 250
30.00 CTB1422K30 1.30 -0.02 1.30 333.0 1.60 133.0 9.0 1,238
31.00 CTB1422K31 1.00 0.00 0.80 395.0 1.05 119.0 7.0 148
32.00 CTB1422K32 0.50 0.05 0.45 433.0 0.65 87.0 333.0 807
33.00 CTB1422K33 0.30 0.10 0.20 666.0 0.35 70.0 4.0 318
34.00 CTB1422K34 0.35 0.30 0.05 1.0 0.45 526.0 8.0 10
35.00 CTB1422K35 0.30 -0.10 0.05 1.0 0.35 501.0 5.0 15
36.00 CTB1422K36 0.70 0.00 0.05 290.0 0.30 200.0 0.0 0
37.00 CTB1422K37 0.60 0.00 0.05 10.0 0.30 530.0 0.0 0
38.00 CTB1422K38 0.65 0.00 0.05 11.0 0.30 283.0 0.0 0
39.00 CTB1422K39 0.55 0.00 0.05 10.0 0.30 213.0 0.0 0
40.00 CTB1422K40 0.35 0.00 0.05 10.0 0.30 485.0 0.0 0
41.00 CTB1422K41 0.40 0.00 0.00 0.0 0.30 441.0 0.0 0

Put Options: CTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1422W16 0.40 0.00 0.05 1104.0 0.30 612.0 0.0 0
17.00 CTB1422W17 0.40 0.00 0.10 916.0 0.30 492.0 0.0 0
18.00 CTB1422W18 0.35 0.00 0.05 10.0 0.30 519.0 0.0 0
19.00 CTB1422W19 0.55 0.00 0.10 1.0 0.30 597.0 0.0 0
20.00 CTB1422W20 0.18 -0.42 0.05 11.0 0.30 651.0 10.0 10
21.00 CTB1422W21 0.05 -0.50 0.05 1.0 0.30 806.0 6.0 28
22.00 CTB1422W22 0.20 -0.35 0.20 1.0 0.30 720.0 4.0 4
23.00 CTB1422W23 0.30 -0.10 0.05 1.0 0.25 644.0 30.0 32
24.00 CTB1422W24 0.85 0.15 0.05 1942.0 0.40 517.0 6.0 51
25.00 CTB1422W25 0.20 -0.15 0.05 1.0 0.45 780.0 6.0 104
26.00 CTB1422W26 0.35 0.30 0.05 10.0 0.40 728.0 4.0 178
27.00 CTB1422W27 0.31 0.11 0.20 94.0 0.55 746.0 2.0 192
28.00 CTB1422W28 0.52 0.12 0.35 390.0 0.60 308.0 50.0 88
29.00 CTB1422W29 0.75 -0.10 0.65 138.0 0.85 186.0 124.0 3,599
30.00 CTB1422W30 1.30 0.25 0.95 374.0 1.20 60.0 3.0 598
31.00 CTB1422W31 1.50 -0.10 1.45 338.0 1.70 108.0 2.0 285
32.00 CTB1422W32 3.40 1.10 2.10 138.0 2.35 233.0 30.0 30
33.00 CTB1422W33 2.70 0.00 2.75 305.0 3.30 428.0 0.0 0
34.00 CTB1422W34 2.00 0.00 3.50 384.0 4.50 634.0 0.0 0
35.00 CTB1422W35 2.70 0.00 2.90 513.0 6.50 455.0 0.0 0
36.00 CTB1422W36 3.70 0.00 3.70 513.0 8.00 463.0 0.0 0
37.00 CTB1422W37 4.60 0.00 4.70 494.0 9.00 106.0 0.0 0
38.00 CTB1422W38 5.50 0.00 5.50 111.0 10.00 35.0 0.0 0
39.00 CTB1422W39 6.50 0.00 6.60 40.0 11.00 10.0 0.0 0
40.00 CTB1422W40 7.50 0.00 7.80 40.0 12.00 77.0 0.0 0
41.00 CTB1422W41 8.50 0.00 10.10 360.0 11.70 494.0 0.0 0