Cooper Tire & Rubber Co $28.89

up +0.24


31/7/2014 04:04 PM  |  NYSE : CTB  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 28.89
Trade Time: Jul 31 04:04 PM Eastern Daylight Time
Change: 0.24 (0.84 %)
Prev Close: 28.65
Open: 28.52
Bid: 28.87
Ask: 28.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CTB Trend Analysis - it has underperformed the S&P 500 by 32%
Options:

Call Options: CTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1416H16 12.20 0.00 12.20 275.0 13.40 275.0 0.0 0
17.00 CTB1416H17 9.60 0.00 11.30 303.0 12.30 28.0 0.0 0
18.00 CTB1416H18 8.70 0.00 9.90 137.0 12.60 21.0 0.0 0
19.00 CTB1416H19 6.20 -3.20 9.40 303.0 10.30 46.0 5.0 5
20.00 CTB1416H20 5.33 -3.07 8.40 42.0 9.30 28.0 3.0 4
21.00 CTB1416H21 7.10 1.50 7.40 303.0 8.30 28.0 1.0 44
22.00 CTB1416H22 3.50 -2.40 6.40 550.0 7.40 519.0 4.0 45
23.00 CTB1416H23 6.60 1.30 5.40 543.0 6.40 492.0 30.0 363
24.00 CTB1416H24 6.46 2.16 4.50 543.0 5.40 476.0 2.0 160
25.00 CTB1416H25 4.10 0.80 3.50 518.0 4.40 368.0 1.0 394
26.00 CTB1416H26 4.41 1.81 3.00 30.0 3.50 801.0 4.0 311
27.00 CTB1416H27 3.15 1.20 2.05 528.0 2.55 761.0 30.0 637
28.00 CTB1416H28 1.50 0.00 1.40 278.0 1.65 486.0 2.0 200
29.00 CTB1416H29 1.00 0.25 0.85 37.0 0.95 138.0 4.0 282
30.00 CTB1416H30 0.45 0.05 0.45 58.0 0.60 344.0 87.0 1,401
31.00 CTB1416H31 0.20 -0.17 0.20 279.0 0.35 454.0 2.0 470
32.00 CTB1416H32 0.25 0.20 0.05 1060.0 0.30 543.0 2.0 194
33.00 CTB1416H33 0.20 0.15 0.05 13.0 0.25 384.0 9.0 25
34.00 CTB1416H34 0.07 0.00 0.05 5.0 0.15 525.0 9.0 14
35.00 CTB1416H35 0.50 0.00 0.05 10.0 0.25 292.0 0.0 0
36.00 CTB1416H36 0.15 -0.10 0.05 10.0 0.25 299.0 5.0 5
37.00 CTB1416H37 0.25 0.00 0.00 0.0 0.25 299.0 0.0 0

Put Options: CTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1416T16 0.05 -0.20 0.05 10.0 0.25 907.0 10.0 41
17.00 CTB1416T17 0.05 -0.20 0.05 50.0 0.25 907.0 50.0 259
18.00 CTB1416T18 0.50 0.25 0.05 10.0 0.25 273.0 3.0 118
19.00 CTB1416T19 0.10 0.00 0.10 10.0 0.25 907.0 10.0 15
20.00 CTB1416T20 0.10 0.00 0.10 4.0 0.25 907.0 9.0 1,395
21.00 CTB1416T21 0.08 -0.17 0.05 1.0 0.25 273.0 5.0 69
22.00 CTB1416T22 0.09 -0.06 0.10 2.0 0.25 587.0 1.0 256
23.00 CTB1416T23 0.10 -0.15 0.10 2.0 0.25 590.0 2.0 257
24.00 CTB1416T24 0.13 -0.12 0.05 600.0 0.25 776.0 3.0 220
25.00 CTB1416T25 0.12 0.00 0.05 954.0 0.25 1411.0 4.0 583
26.00 CTB1416T26 0.13 -0.02 0.10 896.0 0.25 273.0 10.0 67
27.00 CTB1416T27 0.35 0.05 0.25 636.0 0.45 606.0 12.0 190
28.00 CTB1416T28 0.52 0.00 0.50 281.0 0.65 176.0 4.0 1,799
29.00 CTB1416T29 0.57 -0.48 0.90 211.0 1.05 140.0 30.0 224
30.00 CTB1416T30 0.90 -0.80 1.50 79.0 1.65 101.0 5.0 78
31.00 CTB1416T31 1.90 0.30 1.95 606.0 2.70 453.0 10.0 50
32.00 CTB1416T32 3.11 0.71 2.90 573.0 3.80 568.0 30.0 30
33.00 CTB1416T33 2.80 0.00 3.60 256.0 4.80 22.0 0.0 0
34.00 CTB1416T34 4.00 0.30 4.20 256.0 5.90 256.0 2.0 1
35.00 CTB1416T35 4.60 0.00 5.70 21.0 6.80 21.0 0.0 0
36.00 CTB1416T36 5.60 0.00 5.10 256.0 9.10 256.0 0.0 0
37.00 CTB1416T37 7.20 0.00 7.60 441.0 8.80 375.0 0.0 0
Trading Center