$29.67 -0.40 (-1.33%) Cooper Tire & Rubber Co - NYSE

Sep. 19, 2014 | 12:40 PM
Last Trade: 29.67
Trade Time: Sep 19 12:40 PM Eastern Daylight Time
Change: -0.40 (-1.33%)
Prev Close: 30.07
Open: 30.26
Bid: 29.65
Ask: 29.69
Options:

Call Options: CTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CTB1420I18 10.20 -1.50 11.50 207.0 12.40 949.0 1.0 1
19.00 CTB1420I19 10.60 0.00 8.90 403.0 13.00 78.0 0.0 0
20.00 CTB1420I20 8.20 -1.50 8.10 493.0 12.10 435.0 1.0 2
21.00 CTB1420I21 7.00 0.00 7.10 100.0 11.10 82.0 0.0 0
22.00 CTB1420I22 7.10 0.00 6.10 553.0 10.10 475.0 0.0 0
23.00 CTB1420I23 6.60 0.00 5.60 554.0 8.40 124.0 0.0 0
24.00 CTB1420I24 5.70 0.00 4.60 494.0 7.40 124.0 0.0 0
25.00 CTB1420I25 4.70 0.00 4.50 65.0 5.50 62.0 0.0 0
26.00 CTB1420I26 3.70 0.00 3.50 81.0 4.40 371.0 0.0 0
27.00 CTB1420I27 3.50 0.70 2.40 675.0 3.40 1080.0 6.0 13
28.00 CTB1420I28 2.95 1.15 1.45 485.0 2.45 1144.0 28.0 43
29.00 CTB1420I29 1.45 0.65 0.50 321.0 1.50 1144.0 1.0 44
30.00 CTB1420I30 0.45 0.30 0.05 47.0 0.10 656.0 17.0 2,269
31.00 CTB1420I31 0.06 0.00 0.05 2.0 0.10 642.0 5.0 1,500
32.00 CTB1420I32 0.15 0.00 0.05 232.0 0.15 853.0 172.0 600
33.00 CTB1420I33 0.22 0.07 0.05 10.0 0.20 960.0 10.0 96
34.00 CTB1420I34 0.25 0.00 0.05 10.0 0.15 291.0 0.0 0
35.00 CTB1420I35 0.25 0.00 0.05 10.0 0.15 291.0 0.0 0
36.00 CTB1420I36 0.25 0.00 0.05 10.0 0.15 291.0 0.0 0
37.00 CTB1420I37 0.25 0.00 0.00 0.0 0.15 291.0 0.0 0
38.00 CTB1420I38 0.25 0.00 0.00 0.0 0.15 593.0 0.0 0

Put Options: CTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CTB1420U18 0.25 0.00 0.00 0.0 0.15 721.0 0.0 0
19.00 CTB1420U19 0.25 0.00 0.00 0.0 0.15 341.0 0.0 0
20.00 CTB1420U20 0.25 0.00 0.00 0.0 0.15 341.0 0.0 0
21.00 CTB1420U21 0.30 0.00 0.00 0.0 0.25 315.0 0.0 0
22.00 CTB1420U22 0.25 0.00 0.00 0.0 0.15 291.0 0.0 0
23.00 CTB1420U23 0.25 0.00 0.05 1.0 0.15 291.0 0.0 0
24.00 CTB1420U24 0.12 -0.13 0.05 18.0 0.15 733.0 30.0 25
25.00 CTB1420U25 0.15 -0.10 0.05 10.0 0.15 747.0 10.0 10
26.00 CTB1420U26 0.25 0.00 0.05 10.0 0.15 291.0 0.0 0
27.00 CTB1420U27 0.12 -0.13 0.15 10.0 0.15 741.0 60.0 61
28.00 CTB1420U28 0.15 0.00 0.15 10.0 0.15 817.0 100.0 315
29.00 CTB1420U29 0.06 -0.04 0.05 14.0 0.10 659.0 15.0 74
30.00 CTB1420U30 1.00 0.90 0.15 898.0 0.50 218.0 10.0 58
31.00 CTB1420U31 0.60 -0.10 0.65 1137.0 1.50 318.0 18.0 32
32.00 CTB1420U32 1.91 0.26 1.60 1107.0 2.50 314.0 55.0 13
33.00 CTB1420U33 2.50 0.00 2.60 499.0 3.50 37.0 0.0 0
34.00 CTB1420U34 3.50 0.00 3.60 499.0 4.50 32.0 0.0 0
35.00 CTB1420U35 4.50 0.00 4.60 499.0 5.50 38.0 0.0 0
36.00 CTB1420U36 5.70 0.00 5.20 55.0 6.50 36.0 0.0 0
37.00 CTB1420U37 6.70 0.00 6.20 55.0 7.50 36.0 0.0 0
38.00 CTB1420U38 7.70 0.00 7.60 996.0 8.50 90.0 0.0 0