$30.04 -0.09 (-0.30%) Cooper Tire & Rubber Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 30.04
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.30%)
Prev Close: 30.13
Open: 30.22
Bid: 28.90
Ask: 30.79
Options:

Call Options: CTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1422K16 11.90 0.00 12.10 768.0 16.50 778.0 0.0 0
17.00 CTB1422K17 10.70 0.00 10.90 50.0 15.50 71.0 0.0 0
18.00 CTB1422K18 11.60 0.00 9.90 121.0 14.50 26.0 0.0 0
19.00 CTB1422K19 8.70 0.00 8.80 1.0 13.40 1.0 0.0 0
20.00 CTB1422K20 7.70 0.00 8.00 462.0 12.50 467.0 0.0 0
21.00 CTB1422K21 6.70 0.00 7.00 176.0 11.60 483.0 0.0 0
22.00 CTB1422K22 5.70 0.00 6.10 462.0 10.60 467.0 0.0 0
23.00 CTB1422K23 2.52 -2.18 5.10 479.0 9.40 479.0 2.0 2
24.00 CTB1422K24 4.71 0.91 4.10 596.0 8.40 524.0 8.0 3
25.00 CTB1422K25 3.16 0.26 3.10 820.0 7.40 820.0 1.0 1
26.00 CTB1422K26 4.83 1.33 3.70 686.0 5.00 672.0 1.0 7
27.00 CTB1422K27 3.83 0.83 3.10 536.0 4.00 741.0 4.0 178
28.00 CTB1422K28 2.70 0.30 2.45 331.0 2.90 427.0 1.0 213
29.00 CTB1422K29 1.65 0.00 1.80 113.0 2.15 286.0 5.0 250
30.00 CTB1422K30 1.50 0.20 1.20 28.0 1.55 8.0 25.0 1,213
31.00 CTB1422K31 1.00 0.15 0.80 22.0 1.05 283.0 7.0 141
32.00 CTB1422K32 0.51 0.00 0.45 163.0 0.65 439.0 21.0 807
33.00 CTB1422K33 0.30 0.00 0.20 515.0 0.45 423.0 4.0 318
34.00 CTB1422K34 0.35 -0.10 0.05 1.0 0.55 754.0 8.0 10
35.00 CTB1422K35 0.30 -0.15 0.05 1.0 0.40 687.0 5.0 15
36.00 CTB1422K36 0.55 0.00 0.05 290.0 0.70 414.0 0.0 0
37.00 CTB1422K37 0.50 0.00 0.05 10.0 0.60 699.0 0.0 0
38.00 CTB1422K38 0.50 0.00 0.05 11.0 0.65 413.0 0.0 0
39.00 CTB1422K39 0.50 0.00 0.05 10.0 0.55 291.0 0.0 0
40.00 CTB1422K40 0.45 0.00 0.05 10.0 0.35 478.0 0.0 0
41.00 CTB1422K41 0.45 0.00 0.00 0.0 0.40 444.0 0.0 0

Put Options: CTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1422W16 0.50 0.00 0.05 1104.0 0.40 787.0 0.0 0
17.00 CTB1422W17 0.50 0.00 0.10 916.0 0.40 475.0 0.0 0
18.00 CTB1422W18 0.50 0.00 0.05 10.0 0.35 475.0 0.0 0
19.00 CTB1422W19 0.50 0.00 0.10 1.0 0.55 555.0 0.0 0
20.00 CTB1422W20 0.18 -0.32 0.05 11.0 0.60 766.0 10.0 10
21.00 CTB1422W21 0.05 -0.45 0.05 1.0 0.55 844.0 6.0 28
22.00 CTB1422W22 0.20 -0.30 0.20 1.0 0.55 900.0 4.0 4
23.00 CTB1422W23 0.30 -0.20 0.05 1.0 0.40 805.0 30.0 32
24.00 CTB1422W24 0.85 0.35 0.05 1942.0 0.70 716.0 6.0 51
25.00 CTB1422W25 0.20 0.15 0.05 1.0 0.35 846.0 6.0 104
26.00 CTB1422W26 0.35 0.00 0.05 111.0 0.45 869.0 4.0 178
27.00 CTB1422W27 0.31 0.00 0.20 837.0 0.55 498.0 2.0 192
28.00 CTB1422W28 0.52 0.00 0.40 663.0 0.65 22.0 50.0 88
29.00 CTB1422W29 0.85 -0.05 0.80 85.0 1.00 258.0 81.0 3,528
30.00 CTB1422W30 1.30 0.00 1.05 576.0 1.40 228.0 3.0 598
31.00 CTB1422W31 1.50 -0.15 1.60 487.0 1.90 123.0 2.0 285
32.00 CTB1422W32 3.40 1.05 2.30 381.0 2.70 533.0 30.0 30
33.00 CTB1422W33 3.00 0.00 2.70 757.0 3.80 663.0 0.0 0
34.00 CTB1422W34 2.55 0.00 2.00 675.0 4.70 624.0 0.0 0
35.00 CTB1422W35 3.20 0.00 2.70 579.0 7.10 539.0 0.0 0
36.00 CTB1422W36 3.80 0.00 3.70 174.0 8.10 36.0 0.0 0
37.00 CTB1422W37 5.00 0.00 4.60 557.0 9.00 491.0 0.0 0
38.00 CTB1422W38 5.80 0.00 5.50 53.0 10.10 22.0 0.0 0
39.00 CTB1422W39 6.80 0.00 6.50 53.0 11.10 22.0 0.0 0
40.00 CTB1422W40 7.80 0.00 7.50 490.0 12.00 480.0 0.0 0
41.00 CTB1422W41 10.30 0.00 8.50 628.0 13.00 568.0 0.0 0