Cooper Tire & Rubber Co $30.04

up +0.04


22/8/2014 04:04 PM  |  NYSE : CTB  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 30.04
Trade Time: Aug 22 04:04 PM Eastern Daylight Time
Change: 0.04 (0.13 %)
Prev Close: 30.00
Open: 29.96
Bid: 29.74
Ask: 31.59
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 28%
Options:

Call Options: CTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CTB1420I18 10.20 -1.50 10.90 511.0 12.90 481.0 1.0 1
19.00 CTB1420I19 9.40 0.00 8.80 351.0 13.00 60.0 0.0 0
20.00 CTB1420I20 8.20 -1.30 9.00 511.0 10.80 481.0 2.0 2
21.00 CTB1420I21 6.80 0.00 6.80 420.0 11.40 350.0 0.0 0
22.00 CTB1420I22 5.90 0.00 6.40 351.0 9.40 19.0 0.0 0
23.00 CTB1420I23 5.30 0.00 6.40 446.0 7.50 103.0 0.0 0
24.00 CTB1420I24 4.30 0.00 5.50 428.0 6.50 103.0 0.0 0
25.00 CTB1420I25 4.30 0.00 4.30 446.0 5.80 416.0 0.0 0
26.00 CTB1420I26 3.00 0.00 3.30 506.0 4.40 462.0 0.0 0
27.00 CTB1420I27 2.90 0.30 2.65 928.0 3.40 818.0 1.0 16
28.00 CTB1420I28 1.20 -0.75 1.85 738.0 2.40 572.0 5.0 43
29.00 CTB1420I29 1.45 0.15 1.30 172.0 1.50 530.0 1.0 44
30.00 CTB1420I30 0.80 0.10 0.70 89.0 0.90 681.0 6.0 189
31.00 CTB1420I31 0.40 0.00 0.30 438.0 0.45 373.0 3.0 1,314
32.00 CTB1420I32 0.15 0.10 0.05 1407.0 0.20 131.0 43.0 269
33.00 CTB1420I33 0.22 0.12 0.05 10.0 0.20 751.0 24.0 96
34.00 CTB1420I34 0.20 0.00 0.05 10.0 0.15 192.0 0.0 0
35.00 CTB1420I35 0.15 0.00 0.05 10.0 0.15 196.0 0.0 0
36.00 CTB1420I36 0.15 0.00 0.05 10.0 0.15 198.0 0.0 0
37.00 CTB1420I37 0.15 0.00 0.00 0.0 0.15 278.0 0.0 0
38.00 CTB1420I38 0.15 0.00 0.00 0.0 0.15 446.0 0.0 0

Put Options: CTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CTB1420U18 0.15 0.00 0.00 0.0 0.15 492.0 0.0 0
19.00 CTB1420U19 0.15 0.00 0.00 0.0 0.15 285.0 0.0 0
20.00 CTB1420U20 0.15 0.00 0.00 0.0 0.15 285.0 0.0 0
21.00 CTB1420U21 0.25 0.00 0.00 0.0 0.35 10.0 0.0 0
22.00 CTB1420U22 0.15 0.00 0.00 0.0 0.15 278.0 0.0 0
23.00 CTB1420U23 0.15 0.00 0.05 1.0 0.15 278.0 0.0 0
24.00 CTB1420U24 0.13 -0.02 0.05 18.0 0.15 487.0 60.0 30
25.00 CTB1420U25 0.15 0.00 0.05 10.0 0.15 477.0 10.0 10
26.00 CTB1420U26 0.05 0.00 0.05 10.0 0.15 261.0 0.0 0
27.00 CTB1420U27 0.12 -0.03 0.15 10.0 0.25 729.0 60.0 66
28.00 CTB1420U28 0.22 0.07 0.15 28.0 0.20 10.0 80.0 215
29.00 CTB1420U29 0.45 0.10 0.35 332.0 0.50 386.0 14.0 68
30.00 CTB1420U30 1.00 0.25 0.70 420.0 0.85 23.0 1.0 48
31.00 CTB1420U31 1.85 0.50 1.35 48.0 1.50 137.0 5.0 10
32.00 CTB1420U32 2.62 0.82 2.00 637.0 2.55 967.0 60.0 42
33.00 CTB1420U33 2.40 0.00 2.85 53.0 3.60 428.0 0.0 0
34.00 CTB1420U34 2.35 0.00 3.80 52.0 4.60 431.0 0.0 0
35.00 CTB1420U35 4.00 0.00 4.30 472.0 5.70 11.0 0.0 0
36.00 CTB1420U36 5.60 0.00 5.70 121.0 6.50 71.0 0.0 0
37.00 CTB1420U37 6.60 0.00 6.70 57.0 7.60 74.0 0.0 0
38.00 CTB1420U38 7.40 0.00 7.40 591.0 8.70 471.0 0.0 0
Trading Center