Cooper Tire & Rubber Co $30.56

up +0.84


22/7/2014 04:01 PM  |  NYSE : CTB  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 30.56
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: 0.84 (2.83 %)
Prev Close: 29.72
Open: 29.91
Bid: 27.82
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 26%
Options:

Call Options: CTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CTB1416H16 13.60 0.00 13.60 318.0 15.50 288.0 0.0 0
17.00 CTB1416H17 12.70 0.00 12.70 353.0 14.50 316.0 0.0 0
18.00 CTB1416H18 11.70 0.00 11.70 318.0 13.50 288.0 0.0 0
19.00 CTB1416H19 6.20 -4.50 10.70 353.0 12.50 317.0 5.0 5
20.00 CTB1416H20 5.33 -4.47 9.80 413.0 11.50 385.0 3.0 4
21.00 CTB1416H21 7.10 -1.70 8.80 413.0 10.50 388.0 1.0 44
22.00 CTB1416H22 3.50 -4.30 7.80 801.0 9.50 538.0 4.0 45
23.00 CTB1416H23 6.60 -0.70 7.30 218.0 8.50 469.0 30.0 405
24.00 CTB1416H24 6.46 0.00 6.20 399.0 7.50 469.0 2.0 160
25.00 CTB1416H25 4.10 -0.80 4.90 803.0 6.50 584.0 2.0 394
26.00 CTB1416H26 4.00 -0.30 4.30 619.0 5.50 719.0 5.0 311
27.00 CTB1416H27 2.40 -1.10 3.50 322.0 4.60 881.0 7.0 667
28.00 CTB1416H28 3.50 0.00 2.60 609.0 3.70 904.0 27.0 208
29.00 CTB1416H29 1.65 -0.20 1.85 632.0 2.85 1039.0 1.0 273
30.00 CTB1416H30 1.35 0.00 1.25 631.0 1.45 107.0 135.0 1,378
31.00 CTB1416H31 1.02 0.00 0.75 511.0 0.90 13.0 71.0 304
32.00 CTB1416H32 0.63 0.00 0.40 443.0 0.70 630.0 30.0 203
33.00 CTB1416H33 0.20 0.00 0.20 694.0 0.50 494.0 9.0 25
34.00 CTB1416H34 0.15 0.00 0.05 949.0 0.30 448.0 5.0 10
35.00 CTB1416H35 0.25 0.00 0.05 10.0 0.25 393.0 0.0 0
36.00 CTB1416H36 0.15 -0.10 0.05 10.0 0.25 441.0 5.0 5

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 1141.0 10.0 41
17.00 CTB1416T17 0.05 -0.05 0.05 50.0 0.10 770.0 50.0 259
18.00 CTB1416T18 0.50 0.25 0.05 10.0 0.25 575.0 3.0 118
19.00 CTB1416T19 0.49 0.24 0.05 10.0 0.25 1164.0 23.0 15
20.00 CTB1416T20 0.12 -0.13 0.05 10.0 0.25 1215.0 7.0 1,404
21.00 CTB1416T21 0.08 -0.17 0.05 1.0 0.25 1164.0 5.0 69
22.00 CTB1416T22 0.09 -0.16 0.10 2.0 0.25 1164.0 1.0 256
23.00 CTB1416T23 0.10 0.00 0.10 2.0 0.10 326.0 2.0 257
24.00 CTB1416T24 0.10 -0.15 0.05 600.0 0.25 754.0 25.0 220
25.00 CTB1416T25 0.15 0.05 0.05 20.0 0.10 181.0 30.0 579
26.00 CTB1416T26 0.10 0.00 0.05 164.0 0.15 223.0 4.0 57
27.00 CTB1416T27 0.35 0.25 0.10 957.0 0.30 389.0 1.0 190
28.00 CTB1416T28 0.45 0.25 0.20 977.0 0.45 622.0 87.0 1,891
29.00 CTB1416T29 0.38 0.00 0.45 808.0 0.60 291.0 12.0 135
30.00 CTB1416T30 0.75 0.00 0.75 277.0 0.90 205.0 11.0 78
31.00 CTB1416T31 1.90 0.65 1.25 128.0 1.40 208.0 10.0 50
32.00 CTB1416T32 3.11 1.21 1.90 231.0 2.15 393.0 30.0 30
33.00 CTB1416T33 2.05 0.00 2.05 1046.0 2.95 279.0 0.0 0
34.00 CTB1416T34 3.60 0.00 2.80 869.0 4.30 437.0 1.0 0
35.00 CTB1416T35 3.40 0.00 3.40 732.0 5.20 344.0 0.0 0
36.00 CTB1416T36 4.60 0.00 4.60 856.0 5.80 419.0 0.0 0
Trading Center