Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-16)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 170120C00029000 C 01/20/17 29.0 5.50 8.10
CTB 170120C00030000 C 01/20/17 30.0 4.50 7.10
CTB 170120C00031000 C 01/20/17 31.0 3.50 6.10
CTB 170120C00032000 C 01/20/17 32.0 2.50 5.10
CTB 170120C00033000 C 01/20/17 33.0 3.10 4.10
CTB 170120C00034000 C 01/20/17 34.0 2.05 3.20
CTB 170120C00035000 C 01/20/17 35.0 1.10 2.25
CTB 170120C00036000 C 01/20/17 36.0 0.45 0.65
CTB 170120C00037000 C 01/20/17 37.0 0.05 0.20
CTB 170120C00038000 C 01/20/17 38.0 0.00 0.15
CTB 170120C00039000 C 01/20/17 39.0 0.00 0.30
CTB 170120C00040000 C 01/20/17 40.0 0.00 0.30
CTB 170120C00041000 C 01/20/17 41.0 0.00 0.30
CTB 170120C00042000 C 01/20/17 42.0 0.00 0.30
CTB 170120C00043000 C 01/20/17 43.0 0.00 0.30
CTB 170120C00044000 C 01/20/17 44.0 0.00 0.30
CTB 170120C00045000 C 01/20/17 45.0 0.00 0.30
CTB 170120C00046000 C 01/20/17 46.0 0.00 0.30
CTB 170120P00029000 P 01/20/17 29.0 0.00 0.30
CTB 170120P00030000 P 01/20/17 30.0 0.00 0.30
CTB 170120P00031000 P 01/20/17 31.0 0.00 0.30
CTB 170120P00032000 P 01/20/17 32.0 0.00 0.30
CTB 170120P00033000 P 01/20/17 33.0 0.00 0.30
CTB 170120P00034000 P 01/20/17 34.0 0.00 0.35
CTB 170120P00035000 P 01/20/17 35.0 0.00 0.40
CTB 170120P00036000 P 01/20/17 36.0 0.15 0.35
CTB 170120P00037000 P 01/20/17 37.0 0.75 1.00
CTB 170120P00038000 P 01/20/17 38.0 1.00 2.85
CTB 170120P00039000 P 01/20/17 39.0 1.75 3.80
CTB 170120P00040000 P 01/20/17 40.0 1.70 5.00
CTB 170120P00041000 P 01/20/17 41.0 3.60 5.80
CTB 170120P00042000 P 01/20/17 42.0 3.70 6.80
CTB 170120P00043000 P 01/20/17 43.0 4.70 7.80
CTB 170120P00044000 P 01/20/17 44.0 5.30 8.80
CTB 170120P00045000 P 01/20/17 45.0 6.70 9.70
CTB 170120P00046000 P 01/20/17 46.0 7.70 10.70
CTB 170217C00019000 C 02/17/17 19.0 15.50 18.10
CTB 170217C00020000 C 02/17/17 20.0 13.90 17.30
CTB 170217C00021000 C 02/17/17 21.0 12.90 16.30
CTB 170217C00022000 C 02/17/17 22.0 11.90 15.30
CTB 170217C00023000 C 02/17/17 23.0 11.50 14.30
CTB 170217C00024000 C 02/17/17 24.0 10.50 13.40
CTB 170217C00025000 C 02/17/17 25.0 9.50 12.20
CTB 170217C00026000 C 02/17/17 26.0 8.50 11.30
CTB 170217C00027000 C 02/17/17 27.0 7.50 10.30
CTB 170217C00028000 C 02/17/17 28.0 6.50 9.30
CTB 170217C00029000 C 02/17/17 29.0 5.50 8.30
CTB 170217C00030000 C 02/17/17 30.0 4.50 7.20
CTB 170217C00031000 C 02/17/17 31.0 3.70 6.20
CTB 170217C00032000 C 02/17/17 32.0 2.70 5.20
CTB 170217C00033000 C 02/17/17 33.0 1.70 4.30
CTB 170217C00034000 C 02/17/17 34.0 2.55 2.85
CTB 170217C00035000 C 02/17/17 35.0 1.80 2.10
CTB 170217C00036000 C 02/17/17 36.0 1.20 1.45
CTB 170217C00037000 C 02/17/17 37.0 0.70 0.95
CTB 170217C00038000 C 02/17/17 38.0 0.35 0.60
CTB 170217C00039000 C 02/17/17 39.0 0.15 0.40
CTB 170217C00040000 C 02/17/17 40.0 0.05 0.25
CTB 170217C00041000 C 02/17/17 41.0 0.00 0.35
CTB 170217C00042000 C 02/17/17 42.0 0.00 1.10
CTB 170217C00043000 C 02/17/17 43.0 0.00 0.30
CTB 170217C00044000 C 02/17/17 44.0 0.00 0.30
CTB 170217C00045000 C 02/17/17 45.0 0.00 0.30
CTB 170217C00046000 C 02/17/17 46.0 0.00 0.30
CTB 170217C00047000 C 02/17/17 47.0 0.00 0.30
CTB 170217C00048000 C 02/17/17 48.0 0.00 0.30
CTB 170217P00019000 P 02/17/17 19.0 0.00 0.30
CTB 170217P00020000 P 02/17/17 20.0 0.00 0.30
CTB 170217P00021000 P 02/17/17 21.0 0.00 0.30
CTB 170217P00022000 P 02/17/17 22.0 0.00 0.30
CTB 170217P00023000 P 02/17/17 23.0 0.00 0.30
CTB 170217P00024000 P 02/17/17 24.0 0.00 0.30
CTB 170217P00025000 P 02/17/17 25.0 0.00 0.30
CTB 170217P00026000 P 02/17/17 26.0 0.00 0.30
CTB 170217P00027000 P 02/17/17 27.0 0.00 0.30
CTB 170217P00028000 P 02/17/17 28.0 0.00 0.30
CTB 170217P00029000 P 02/17/17 29.0 0.00 0.35
CTB 170217P00030000 P 02/17/17 30.0 0.00 0.35
CTB 170217P00031000 P 02/17/17 31.0 0.05 0.40
CTB 170217P00032000 P 02/17/17 32.0 0.00 0.20
CTB 170217P00033000 P 02/17/17 33.0 0.15 0.50
CTB 170217P00034000 P 02/17/17 34.0 0.30 0.45
CTB 170217P00035000 P 02/17/17 35.0 0.50 0.75
CTB 170217P00036000 P 02/17/17 36.0 0.85 1.15
CTB 170217P00037000 P 02/17/17 37.0 1.35 1.65
CTB 170217P00038000 P 02/17/17 38.0 2.05 2.30
CTB 170217P00039000 P 02/17/17 39.0 2.50 3.10
CTB 170217P00040000 P 02/17/17 40.0 1.70 4.90
CTB 170217P00041000 P 02/17/17 41.0 3.20 6.10
CTB 170217P00042000 P 02/17/17 42.0 3.70 6.80
CTB 170217P00043000 P 02/17/17 43.0 4.70 7.80
CTB 170217P00044000 P 02/17/17 44.0 5.30 9.00
CTB 170217P00045000 P 02/17/17 45.0 6.30 10.00
CTB 170217P00046000 P 02/17/17 46.0 7.30 11.40
CTB 170217P00047000 P 02/17/17 47.0 8.30 12.40
CTB 170217P00048000 P 02/17/17 48.0 9.70 13.40
CTB 170519C00019000 C 05/19/17 19.0 15.50 18.20
CTB 170519C00020000 C 05/19/17 20.0 14.50 17.20
CTB 170519C00021000 C 05/19/17 21.0 14.50 16.20
CTB 170519C00022000 C 05/19/17 22.0 12.50 15.50
CTB 170519C00023000 C 05/19/17 23.0 11.60 14.50
CTB 170519C00024000 C 05/19/17 24.0 10.50 13.30
CTB 170519C00025000 C 05/19/17 25.0 9.70 12.60
CTB 170519C00026000 C 05/19/17 26.0 8.70 11.50
CTB 170519C00027000 C 05/19/17 27.0 7.70 10.70
CTB 170519C00028000 C 05/19/17 28.0 7.50 9.50
CTB 170519C00029000 C 05/19/17 29.0 5.90 8.80
CTB 170519C00030000 C 05/19/17 30.0 5.10 8.00
CTB 170519C00031000 C 05/19/17 31.0 4.10 7.20
CTB 170519C00032000 C 05/19/17 32.0 3.30 6.40
CTB 170519C00033000 C 05/19/17 33.0 4.40 5.20
CTB 170519C00034000 C 05/19/17 34.0 3.70 4.20
CTB 170519C00035000 C 05/19/17 35.0 1.10 3.60
CTB 170519C00036000 C 05/19/17 36.0 0.50 3.00
CTB 170519C00037000 C 05/19/17 37.0 0.10 2.50
CTB 170519C00038000 C 05/19/17 38.0 0.00 2.10
CTB 170519C00039000 C 05/19/17 39.0 0.00 1.70
CTB 170519C00040000 C 05/19/17 40.0 0.90 1.40
CTB 170519C00041000 C 05/19/17 41.0 0.75 1.15
CTB 170519C00042000 C 05/19/17 42.0 0.55 1.20
CTB 170519C00043000 C 05/19/17 43.0 0.35 0.80
CTB 170519C00044000 C 05/19/17 44.0 0.00 0.95
CTB 170519C00045000 C 05/19/17 45.0 0.00 0.70
CTB 170519C00046000 C 05/19/17 46.0 0.00 0.60
CTB 170519C00047000 C 05/19/17 47.0 0.00 0.55
CTB 170519C00048000 C 05/19/17 48.0 0.00 0.50
CTB 170519C00049000 C 05/19/17 49.0 0.00 0.45
CTB 170519C00050000 C 05/19/17 50.0 0.00 0.45
CTB 170519P00019000 P 05/19/17 19.0 0.00 0.45
CTB 170519P00020000 P 05/19/17 20.0 0.00 0.45
CTB 170519P00021000 P 05/19/17 21.0 0.00 0.45
CTB 170519P00022000 P 05/19/17 22.0 0.00 0.50
CTB 170519P00023000 P 05/19/17 23.0 0.00 0.50
CTB 170519P00024000 P 05/19/17 24.0 0.00 0.55
CTB 170519P00025000 P 05/19/17 25.0 0.00 1.30
CTB 170519P00026000 P 05/19/17 26.0 0.00 0.65
CTB 170519P00027000 P 05/19/17 27.0 0.00 1.45
CTB 170519P00028000 P 05/19/17 28.0 0.10 0.85
CTB 170519P00029000 P 05/19/17 29.0 0.00 0.90
CTB 170519P00030000 P 05/19/17 30.0 0.25 1.05
CTB 170519P00031000 P 05/19/17 31.0 0.65 0.90
CTB 170519P00032000 P 05/19/17 32.0 0.85 1.10
CTB 170519P00033000 P 05/19/17 33.0 1.10 1.80
CTB 170519P00034000 P 05/19/17 34.0 1.35 1.65
CTB 170519P00035000 P 05/19/17 35.0 0.00 2.00
CTB 170519P00036000 P 05/19/17 36.0 1.95 2.50
CTB 170519P00037000 P 05/19/17 37.0 0.75 3.10
CTB 170519P00038000 P 05/19/17 38.0 1.30 3.60
CTB 170519P00039000 P 05/19/17 39.0 2.00 4.20
CTB 170519P00040000 P 05/19/17 40.0 4.10 4.90
CTB 170519P00041000 P 05/19/17 41.0 5.30 5.70
CTB 170519P00042000 P 05/19/17 42.0 4.30 7.70
CTB 170519P00043000 P 05/19/17 43.0 5.80 8.60
CTB 170519P00044000 P 05/19/17 44.0 6.50 9.50
CTB 170519P00045000 P 05/19/17 45.0 7.30 10.30
CTB 170519P00046000 P 05/19/17 46.0 7.70 11.30
CTB 170519P00047000 P 05/19/17 47.0 8.90 11.70
CTB 170519P00048000 P 05/19/17 48.0 9.90 12.70
CTB 170519P00049000 P 05/19/17 49.0 11.30 14.50
CTB 170519P00050000 P 05/19/17 50.0 11.90 15.50
CTB 170818C00022000 C 08/18/17 22.0 13.60 15.30
CTB 170818C00023000 C 08/18/17 23.0 12.10 14.30
CTB 170818C00024000 C 08/18/17 24.0 10.70 13.90
CTB 170818C00025000 C 08/18/17 25.0 9.70 13.00
CTB 170818C00026000 C 08/18/17 26.0 9.80 11.80
CTB 170818C00027000 C 08/18/17 27.0 7.90 10.60
CTB 170818C00028000 C 08/18/17 28.0 7.10 9.70
CTB 170818C00029000 C 08/18/17 29.0 6.30 9.30
CTB 170818C00030000 C 08/18/17 30.0 5.50 8.20
CTB 170818C00031000 C 08/18/17 31.0 4.70 7.40
CTB 170818C00032000 C 08/18/17 32.0 3.90 6.70
CTB 170818C00033000 C 08/18/17 33.0 5.10 5.60
CTB 170818C00034000 C 08/18/17 34.0 4.40 5.00
CTB 170818C00035000 C 08/18/17 35.0 3.80 4.40
CTB 170818C00036000 C 08/18/17 36.0 3.30 3.90
CTB 170818C00037000 C 08/18/17 37.0 2.75 3.40
CTB 170818C00038000 C 08/18/17 38.0 2.40 2.90
CTB 170818C00039000 C 08/18/17 39.0 1.95 2.50
CTB 170818C00040000 C 08/18/17 40.0 1.65 2.20
CTB 170818C00041000 C 08/18/17 41.0 1.35 1.90
CTB 170818C00042000 C 08/18/17 42.0 1.15 1.60
CTB 170818C00043000 C 08/18/17 43.0 0.70 1.20
CTB 170818C00044000 C 08/18/17 44.0 0.75 1.20
CTB 170818C00045000 C 08/18/17 45.0 0.50 1.15
CTB 170818C00046000 C 08/18/17 46.0 0.00 1.25
CTB 170818C00047000 C 08/18/17 47.0 0.00 0.80
CTB 170818C00048000 C 08/18/17 48.0 0.00 1.15
CTB 170818C00049000 C 08/18/17 49.0 0.00 1.10
CTB 170818C00050000 C 08/18/17 50.0 0.00 1.05
CTB 170818P00022000 P 08/18/17 22.0 0.00 1.05
CTB 170818P00023000 P 08/18/17 23.0 0.00 1.10
CTB 170818P00024000 P 08/18/17 24.0 0.00 1.20
CTB 170818P00025000 P 08/18/17 25.0 0.00 1.25
CTB 170818P00026000 P 08/18/17 26.0 0.00 1.35
CTB 170818P00027000 P 08/18/17 27.0 0.00 1.35
CTB 170818P00028000 P 08/18/17 28.0 0.00 1.55
CTB 170818P00029000 P 08/18/17 29.0 0.00 1.60
CTB 170818P00030000 P 08/18/17 30.0 0.95 1.30
CTB 170818P00031000 P 08/18/17 31.0 1.20 1.55
CTB 170818P00032000 P 08/18/17 32.0 1.40 1.80
CTB 170818P00033000 P 08/18/17 33.0 1.70 2.10
CTB 170818P00034000 P 08/18/17 34.0 2.05 2.45
CTB 170818P00035000 P 08/18/17 35.0 2.45 2.80
CTB 170818P00036000 P 08/18/17 36.0 2.90 3.30
CTB 170818P00037000 P 08/18/17 37.0 3.40 3.80
CTB 170818P00038000 P 08/18/17 38.0 3.90 4.30
CTB 170818P00039000 P 08/18/17 39.0 4.60 4.90
CTB 170818P00040000 P 08/18/17 40.0 5.20 5.70
CTB 170818P00041000 P 08/18/17 41.0 5.90 6.40
CTB 170818P00042000 P 08/18/17 42.0 4.90 8.10
CTB 170818P00043000 P 08/18/17 43.0 5.70 8.80
CTB 170818P00044000 P 08/18/17 44.0 6.50 9.70
CTB 170818P00045000 P 08/18/17 45.0 7.30 10.70
CTB 170818P00046000 P 08/18/17 46.0 9.20 11.50
CTB 170818P00047000 P 08/18/17 47.0 10.30 12.10
CTB 170818P00048000 P 08/18/17 48.0 11.20 13.00
CTB 170818P00049000 P 08/18/17 49.0 11.20 13.90
CTB 170818P00050000 P 08/18/17 50.0 13.00 14.80

OPRA data is delayed 15 minutes.