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 (2016-06-17)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 160819C00020000 C 08/19/16 20.0 10.00 10.70
CTB 160819C00021000 C 08/19/16 21.0 9.00 9.70
CTB 160819C00022000 C 08/19/16 22.0 8.00 8.70
CTB 160819C00023000 C 08/19/16 23.0 7.00 7.70
CTB 160819C00024000 C 08/19/16 24.0 6.00 6.80
CTB 160819C00025000 C 08/19/16 25.0 5.10 6.10
CTB 160819C00026000 C 08/19/16 26.0 4.10 4.80
CTB 160819C00027000 C 08/19/16 27.0 3.20 3.90
CTB 160819C00028000 C 08/19/16 28.0 2.35 3.00
CTB 160819C00029000 C 08/19/16 29.0 1.75 2.05
CTB 160819C00030000 C 08/19/16 30.0 1.15 1.35
CTB 160819C00031000 C 08/19/16 31.0 0.70 0.90
CTB 160819C00032000 C 08/19/16 32.0 0.35 0.45
CTB 160819C00033000 C 08/19/16 33.0 0.15 0.30
CTB 160819C00034000 C 08/19/16 34.0 0.00 0.40
CTB 160819C00035000 C 08/19/16 35.0 0.00 0.35
CTB 160819C00036000 C 08/19/16 36.0 0.05 0.30
CTB 160819C00037000 C 08/19/16 37.0 0.00 0.20
CTB 160819C00038000 C 08/19/16 38.0 0.00 0.25
CTB 160819C00039000 C 08/19/16 39.0 0.00 0.30
CTB 160819C00040000 C 08/19/16 40.0 0.00 0.30
CTB 160819C00041000 C 08/19/16 41.0 0.00 0.30
CTB 160819C00042000 C 08/19/16 42.0 0.00 0.25
CTB 160819C00043000 C 08/19/16 43.0 0.00 0.20
CTB 160819C00044000 C 08/19/16 44.0 0.00 0.20
CTB 160819C00045000 C 08/19/16 45.0 0.00 0.25
CTB 160819C00046000 C 08/19/16 46.0 0.00 0.25
CTB 160819C00047000 C 08/19/16 47.0 0.00 0.25
CTB 160819C00048000 C 08/19/16 48.0 0.00 0.25
CTB 160819C00049000 C 08/19/16 49.0 0.00 0.25
CTB 160819C00050000 C 08/19/16 50.0 0.00 0.25
CTB 160819C00055000 C 08/19/16 55.0 0.00 0.25
CTB 160819P00020000 P 08/19/16 20.0 0.00 0.25
CTB 160819P00021000 P 08/19/16 21.0 0.00 0.25
CTB 160819P00022000 P 08/19/16 22.0 0.00 0.25
CTB 160819P00023000 P 08/19/16 23.0 0.00 0.25
CTB 160819P00024000 P 08/19/16 24.0 0.00 0.30
CTB 160819P00025000 P 08/19/16 25.0 0.00 0.35
CTB 160819P00026000 P 08/19/16 26.0 0.00 0.40
CTB 160819P00027000 P 08/19/16 27.0 0.15 0.35
CTB 160819P00028000 P 08/19/16 28.0 0.30 0.55
CTB 160819P00029000 P 08/19/16 29.0 0.55 0.75
CTB 160819P00030000 P 08/19/16 30.0 0.90 1.10
CTB 160819P00031000 P 08/19/16 31.0 1.45 1.60
CTB 160819P00032000 P 08/19/16 32.0 2.00 2.30
CTB 160819P00033000 P 08/19/16 33.0 2.70 3.30
CTB 160819P00034000 P 08/19/16 34.0 3.50 4.10
CTB 160819P00035000 P 08/19/16 35.0 4.40 5.10
CTB 160819P00036000 P 08/19/16 36.0 5.30 6.00
CTB 160819P00037000 P 08/19/16 37.0 6.30 7.00
CTB 160819P00038000 P 08/19/16 38.0 7.30 8.00
CTB 160819P00039000 P 08/19/16 39.0 8.30 9.00
CTB 160819P00040000 P 08/19/16 40.0 9.30 10.00
CTB 160819P00041000 P 08/19/16 41.0 10.30 11.00
CTB 160819P00042000 P 08/19/16 42.0 11.30 12.00
CTB 160819P00043000 P 08/19/16 43.0 12.30 13.00
CTB 160819P00044000 P 08/19/16 44.0 13.30 14.00
CTB 160819P00045000 P 08/19/16 45.0 14.20 15.00
CTB 160819P00046000 P 08/19/16 46.0 15.20 16.00
CTB 160819P00047000 P 08/19/16 47.0 16.20 17.00
CTB 160819P00048000 P 08/19/16 48.0 17.30 18.00
CTB 160819P00049000 P 08/19/16 49.0 18.30 19.00
CTB 160819P00050000 P 08/19/16 50.0 19.30 20.00
CTB 160819P00055000 P 08/19/16 55.0 24.30 25.00
CTB 160916C00022000 C 09/16/16 22.0 8.00 8.80
CTB 160916C00023000 C 09/16/16 23.0 7.10 7.90
CTB 160916C00024000 C 09/16/16 24.0 6.10 6.80
CTB 160916C00025000 C 09/16/16 25.0 5.20 5.80
CTB 160916C00026000 C 09/16/16 26.0 4.20 4.90
CTB 160916C00027000 C 09/16/16 27.0 3.40 4.00
CTB 160916C00028000 C 09/16/16 28.0 2.60 3.20
CTB 160916C00029000 C 09/16/16 29.0 2.05 2.35
CTB 160916C00030000 C 09/16/16 30.0 1.45 1.75
CTB 160916C00031000 C 09/16/16 31.0 1.00 1.25
CTB 160916C00032000 C 09/16/16 32.0 0.60 0.90
CTB 160916C00033000 C 09/16/16 33.0 0.35 0.60
CTB 160916C00034000 C 09/16/16 34.0 0.20 0.45
CTB 160916C00035000 C 09/16/16 35.0 0.00 0.45
CTB 160916C00036000 C 09/16/16 36.0 0.00 0.35
CTB 160916C00037000 C 09/16/16 37.0 0.00 0.30
CTB 160916C00038000 C 09/16/16 38.0 0.00 0.30
CTB 160916C00039000 C 09/16/16 39.0 0.00 0.30
CTB 160916C00040000 C 09/16/16 40.0 0.00 0.25
CTB 160916P00022000 P 09/16/16 22.0 0.00 0.30
CTB 160916P00023000 P 09/16/16 23.0 0.00 0.35
CTB 160916P00024000 P 09/16/16 24.0 0.00 0.40
CTB 160916P00025000 P 09/16/16 25.0 0.05 0.45
CTB 160916P00026000 P 09/16/16 26.0 0.20 0.45
CTB 160916P00027000 P 09/16/16 27.0 0.35 0.60
CTB 160916P00028000 P 09/16/16 28.0 0.55 0.75
CTB 160916P00029000 P 09/16/16 29.0 0.80 1.05
CTB 160916P00030000 P 09/16/16 30.0 1.20 1.45
CTB 160916P00031000 P 09/16/16 31.0 1.70 1.95
CTB 160916P00032000 P 09/16/16 32.0 2.35 2.65
CTB 160916P00033000 P 09/16/16 33.0 2.95 3.50
CTB 160916P00034000 P 09/16/16 34.0 3.70 4.40
CTB 160916P00035000 P 09/16/16 35.0 4.60 5.30
CTB 160916P00036000 P 09/16/16 36.0 5.50 6.20
CTB 160916P00037000 P 09/16/16 37.0 6.50 7.10
CTB 160916P00038000 P 09/16/16 38.0 7.30 8.10
CTB 160916P00039000 P 09/16/16 39.0 8.40 9.10
CTB 160916P00040000 P 09/16/16 40.0 9.40 10.10
CTB 161118C00020000 C 11/18/16 20.0 10.00 10.90
CTB 161118C00021000 C 11/18/16 21.0 9.10 9.90
CTB 161118C00022000 C 11/18/16 22.0 8.10 9.10
CTB 161118C00023000 C 11/18/16 23.0 7.10 7.90
CTB 161118C00024000 C 11/18/16 24.0 6.20 7.00
CTB 161118C00025000 C 11/18/16 25.0 5.40 6.10
CTB 161118C00026000 C 11/18/16 26.0 4.60 5.30
CTB 161118C00027000 C 11/18/16 27.0 3.80 4.50
CTB 161118C00028000 C 11/18/16 28.0 3.30 3.70
CTB 161118C00029000 C 11/18/16 29.0 2.70 3.10
CTB 161118C00030000 C 11/18/16 30.0 2.15 2.45
CTB 161118C00031000 C 11/18/16 31.0 1.65 2.00
CTB 161118C00032000 C 11/18/16 32.0 1.25 1.60
CTB 161118C00033000 C 11/18/16 33.0 0.95 1.25
CTB 161118C00034000 C 11/18/16 34.0 0.70 1.00
CTB 161118C00035000 C 11/18/16 35.0 0.50 0.75
CTB 161118C00036000 C 11/18/16 36.0 0.20 0.60
CTB 161118C00037000 C 11/18/16 37.0 0.10 0.50
CTB 161118C00038000 C 11/18/16 38.0 0.05 0.50
CTB 161118C00039000 C 11/18/16 39.0 0.00 0.45
CTB 161118C00040000 C 11/18/16 40.0 0.00 0.45
CTB 161118C00041000 C 11/18/16 41.0 0.00 0.40
CTB 161118C00042000 C 11/18/16 42.0 0.00 0.40
CTB 161118C00043000 C 11/18/16 43.0 0.00 0.35
CTB 161118C00044000 C 11/18/16 44.0 0.00 0.35
CTB 161118C00045000 C 11/18/16 45.0 0.00 0.35
CTB 161118C00046000 C 11/18/16 46.0 0.00 0.35
CTB 161118C00047000 C 11/18/16 47.0 0.00 0.35
CTB 161118C00048000 C 11/18/16 48.0 0.00 0.35
CTB 161118C00049000 C 11/18/16 49.0 0.00 0.35
CTB 161118C00050000 C 11/18/16 50.0 0.00 0.35
CTB 161118C00055000 C 11/18/16 55.0 0.00 0.35
CTB 161118P00020000 P 11/18/16 20.0 0.00 0.45
CTB 161118P00021000 P 11/18/16 21.0 0.00 0.50
CTB 161118P00022000 P 11/18/16 22.0 0.05 0.50
CTB 161118P00023000 P 11/18/16 23.0 0.10 0.60
CTB 161118P00024000 P 11/18/16 24.0 0.20 0.65
CTB 161118P00025000 P 11/18/16 25.0 0.35 0.70
CTB 161118P00026000 P 11/18/16 26.0 0.55 0.85
CTB 161118P00027000 P 11/18/16 27.0 0.80 1.05
CTB 161118P00028000 P 11/18/16 28.0 1.10 1.35
CTB 161118P00029000 P 11/18/16 29.0 1.40 1.70
CTB 161118P00030000 P 11/18/16 30.0 1.85 2.15
CTB 161118P00031000 P 11/18/16 31.0 2.35 2.65
CTB 161118P00032000 P 11/18/16 32.0 2.95 3.30
CTB 161118P00033000 P 11/18/16 33.0 3.60 4.00
CTB 161118P00034000 P 11/18/16 34.0 4.20 5.00
CTB 161118P00035000 P 11/18/16 35.0 5.00 5.70
CTB 161118P00036000 P 11/18/16 36.0 5.80 6.60
CTB 161118P00037000 P 11/18/16 37.0 6.70 7.40
CTB 161118P00038000 P 11/18/16 38.0 7.60 8.30
CTB 161118P00039000 P 11/18/16 39.0 8.50 9.20
CTB 161118P00040000 P 11/18/16 40.0 9.50 10.20
CTB 161118P00041000 P 11/18/16 41.0 10.40 11.20
CTB 161118P00042000 P 11/18/16 42.0 11.10 12.20
CTB 161118P00043000 P 11/18/16 43.0 12.40 13.20
CTB 161118P00044000 P 11/18/16 44.0 13.40 14.10
CTB 161118P00045000 P 11/18/16 45.0 14.40 15.10
CTB 161118P00046000 P 11/18/16 46.0 15.40 16.10
CTB 161118P00047000 P 11/18/16 47.0 16.40 17.10
CTB 161118P00048000 P 11/18/16 48.0 17.40 18.10
CTB 161118P00049000 P 11/18/16 49.0 18.40 19.10
CTB 161118P00050000 P 11/18/16 50.0 19.40 20.10
CTB 161118P00055000 P 11/18/16 55.0 24.40 25.10
CTB 170217C00019000 C 02/17/17 19.0 11.00 12.00
CTB 170217C00020000 C 02/17/17 20.0 10.00 10.90
CTB 170217C00021000 C 02/17/17 21.0 9.10 9.90
CTB 170217C00022000 C 02/17/17 22.0 8.20 9.10
CTB 170217C00023000 C 02/17/17 23.0 7.30 8.20
CTB 170217C00024000 C 02/17/17 24.0 6.40 7.40
CTB 170217C00025000 C 02/17/17 25.0 5.60 6.60
CTB 170217C00026000 C 02/17/17 26.0 4.90 5.70
CTB 170217C00027000 C 02/17/17 27.0 4.20 4.80
CTB 170217C00028000 C 02/17/17 28.0 3.60 4.20
CTB 170217C00029000 C 02/17/17 29.0 3.20 3.60
CTB 170217C00030000 C 02/17/17 30.0 2.70 3.00
CTB 170217C00031000 C 02/17/17 31.0 2.20 2.50
CTB 170217C00032000 C 02/17/17 32.0 1.80 2.10
CTB 170217C00033000 C 02/17/17 33.0 1.40 1.65
CTB 170217C00034000 C 02/17/17 34.0 1.05 1.40
CTB 170217C00035000 C 02/17/17 35.0 0.80 1.10
CTB 170217C00036000 C 02/17/17 36.0 0.60 0.90
CTB 170217C00037000 C 02/17/17 37.0 0.35 0.70
CTB 170217C00038000 C 02/17/17 38.0 0.20 0.65
CTB 170217C00039000 C 02/17/17 39.0 0.10 0.60
CTB 170217C00040000 C 02/17/17 40.0 0.05 0.50
CTB 170217C00041000 C 02/17/17 41.0 0.00 0.50
CTB 170217C00042000 C 02/17/17 42.0 0.00 0.45
CTB 170217C00043000 C 02/17/17 43.0 0.00 0.45
CTB 170217C00044000 C 02/17/17 44.0 0.00 0.50
CTB 170217C00045000 C 02/17/17 45.0 0.00 0.50
CTB 170217C00046000 C 02/17/17 46.0 0.00 0.50
CTB 170217C00047000 C 02/17/17 47.0 0.00 0.45
CTB 170217P00019000 P 02/17/17 19.0 0.00 0.50
CTB 170217P00020000 P 02/17/17 20.0 0.10 0.60
CTB 170217P00021000 P 02/17/17 21.0 0.15 0.65
CTB 170217P00022000 P 02/17/17 22.0 0.25 0.75
CTB 170217P00023000 P 02/17/17 23.0 0.40 0.80
CTB 170217P00024000 P 02/17/17 24.0 0.55 0.85
CTB 170217P00025000 P 02/17/17 25.0 0.75 1.00
CTB 170217P00026000 P 02/17/17 26.0 0.95 1.25
CTB 170217P00027000 P 02/17/17 27.0 1.25 1.55
CTB 170217P00028000 P 02/17/17 28.0 1.55 1.85
CTB 170217P00029000 P 02/17/17 29.0 2.00 2.30
CTB 170217P00030000 P 02/17/17 30.0 2.45 2.75
CTB 170217P00031000 P 02/17/17 31.0 2.95 3.30
CTB 170217P00032000 P 02/17/17 32.0 3.50 3.90
CTB 170217P00033000 P 02/17/17 33.0 4.10 4.50
CTB 170217P00034000 P 02/17/17 34.0 4.60 5.20
CTB 170217P00035000 P 02/17/17 35.0 5.30 5.90
CTB 170217P00036000 P 02/17/17 36.0 6.10 7.00
CTB 170217P00037000 P 02/17/17 37.0 6.90 7.90
CTB 170217P00038000 P 02/17/17 38.0 7.80 8.80
CTB 170217P00039000 P 02/17/17 39.0 8.70 9.60
CTB 170217P00040000 P 02/17/17 40.0 9.70 10.50
CTB 170217P00041000 P 02/17/17 41.0 10.60 11.40
CTB 170217P00042000 P 02/17/17 42.0 11.10 12.30
CTB 170217P00043000 P 02/17/17 43.0 12.40 13.30
CTB 170217P00044000 P 02/17/17 44.0 13.40 14.30
CTB 170217P00045000 P 02/17/17 45.0 14.50 15.20
CTB 170217P00046000 P 02/17/17 46.0 15.30 16.20
CTB 170217P00047000 P 02/17/17 47.0 16.30 17.20

OPRA data is delayed 15 minutes.