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 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 160715C00022000 C 07/15/16 22.0 7.20 9.10
CTB 160715C00023000 C 07/15/16 23.0 5.50 9.80
CTB 160715C00024000 C 07/15/16 24.0 4.60 8.60
CTB 160715C00025000 C 07/15/16 25.0 3.50 7.90
CTB 160715C00026000 C 07/15/16 26.0 2.50 6.60
CTB 160715C00027000 C 07/15/16 27.0 1.50 5.90
CTB 160715C00028000 C 07/15/16 28.0 0.50 4.90
CTB 160715C00029000 C 07/15/16 29.0 1.05 2.40
CTB 160715C00030000 C 07/15/16 30.0 1.05 1.25
CTB 160715C00031000 C 07/15/16 31.0 0.40 0.55
CTB 160715C00032000 C 07/15/16 32.0 0.10 0.25
CTB 160715C00033000 C 07/15/16 33.0 0.00 0.30
CTB 160715C00034000 C 07/15/16 34.0 0.00 0.30
CTB 160715C00035000 C 07/15/16 35.0 0.00 0.20
CTB 160715C00036000 C 07/15/16 36.0 0.00 0.25
CTB 160715C00037000 C 07/15/16 37.0 0.00 0.20
CTB 160715C00038000 C 07/15/16 38.0 0.00 0.25
CTB 160715C00039000 C 07/15/16 39.0 0.00 0.25
CTB 160715C00040000 C 07/15/16 40.0 0.00 0.25
CTB 160715P00022000 P 07/15/16 22.0 0.00 0.25
CTB 160715P00023000 P 07/15/16 23.0 0.00 0.25
CTB 160715P00024000 P 07/15/16 24.0 0.00 0.25
CTB 160715P00025000 P 07/15/16 25.0 0.00 0.25
CTB 160715P00026000 P 07/15/16 26.0 0.00 0.30
CTB 160715P00027000 P 07/15/16 27.0 0.00 0.30
CTB 160715P00028000 P 07/15/16 28.0 0.05 0.30
CTB 160715P00029000 P 07/15/16 29.0 0.10 0.25
CTB 160715P00030000 P 07/15/16 30.0 0.25 0.40
CTB 160715P00031000 P 07/15/16 31.0 0.65 0.85
CTB 160715P00032000 P 07/15/16 32.0 1.20 2.30
CTB 160715P00033000 P 07/15/16 33.0 0.55 4.90
CTB 160715P00034000 P 07/15/16 34.0 1.30 5.60
CTB 160715P00035000 P 07/15/16 35.0 3.70 5.80
CTB 160715P00036000 P 07/15/16 36.0 3.40 7.60
CTB 160715P00037000 P 07/15/16 37.0 4.20 8.60
CTB 160715P00038000 P 07/15/16 38.0 5.30 9.60
CTB 160715P00039000 P 07/15/16 39.0 6.80 9.10
CTB 160715P00040000 P 07/15/16 40.0 8.60 10.80
CTB 160819C00020000 C 08/19/16 20.0 8.50 11.40
CTB 160819C00021000 C 08/19/16 21.0 7.50 11.90
CTB 160819C00022000 C 08/19/16 22.0 6.60 10.70
CTB 160819C00023000 C 08/19/16 23.0 5.60 9.90
CTB 160819C00024000 C 08/19/16 24.0 4.70 9.00
CTB 160819C00025000 C 08/19/16 25.0 3.80 7.90
CTB 160819C00026000 C 08/19/16 26.0 2.70 7.10
CTB 160819C00027000 C 08/19/16 27.0 1.90 6.30
CTB 160819C00028000 C 08/19/16 28.0 1.00 5.40
CTB 160819C00029000 C 08/19/16 29.0 2.45 2.80
CTB 160819C00030000 C 08/19/16 30.0 1.75 2.10
CTB 160819C00031000 C 08/19/16 31.0 1.25 1.50
CTB 160819C00032000 C 08/19/16 32.0 0.80 1.05
CTB 160819C00033000 C 08/19/16 33.0 0.50 0.75
CTB 160819C00034000 C 08/19/16 34.0 0.25 0.60
CTB 160819C00035000 C 08/19/16 35.0 0.15 0.45
CTB 160819C00036000 C 08/19/16 36.0 0.00 0.35
CTB 160819C00037000 C 08/19/16 37.0 0.00 0.30
CTB 160819C00038000 C 08/19/16 38.0 0.00 0.30
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 4.80
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 0.30
CTB 160819P00021000 P 08/19/16 21.0 0.00 0.30
CTB 160819P00022000 P 08/19/16 22.0 0.00 0.30
CTB 160819P00023000 P 08/19/16 23.0 0.00 0.35
CTB 160819P00024000 P 08/19/16 24.0 0.05 0.40
CTB 160819P00025000 P 08/19/16 25.0 0.05 0.50
CTB 160819P00026000 P 08/19/16 26.0 0.15 0.50
CTB 160819P00027000 P 08/19/16 27.0 0.30 0.60
CTB 160819P00028000 P 08/19/16 28.0 0.50 0.70
CTB 160819P00029000 P 08/19/16 29.0 0.70 0.85
CTB 160819P00030000 P 08/19/16 30.0 1.00 1.25
CTB 160819P00031000 P 08/19/16 31.0 1.45 1.75
CTB 160819P00032000 P 08/19/16 32.0 2.00 2.30
CTB 160819P00033000 P 08/19/16 33.0 2.65 3.30
CTB 160819P00034000 P 08/19/16 34.0 3.20 4.20
CTB 160819P00035000 P 08/19/16 35.0 4.00 5.40
CTB 160819P00036000 P 08/19/16 36.0 4.90 6.20
CTB 160819P00037000 P 08/19/16 37.0 5.60 8.20
CTB 160819P00038000 P 08/19/16 38.0 6.50 8.20
CTB 160819P00039000 P 08/19/16 39.0 7.80 9.20
CTB 160819P00040000 P 08/19/16 40.0 8.80 10.70
CTB 160819P00041000 P 08/19/16 41.0 9.50 11.20
CTB 160819P00042000 P 08/19/16 42.0 9.30 13.60
CTB 160819P00043000 P 08/19/16 43.0 10.30 14.60
CTB 160819P00044000 P 08/19/16 44.0 11.40 15.60
CTB 160819P00045000 P 08/19/16 45.0 12.10 16.60
CTB 160819P00046000 P 08/19/16 46.0 13.20 17.60
CTB 160819P00047000 P 08/19/16 47.0 14.70 17.10
CTB 160819P00048000 P 08/19/16 48.0 15.30 19.60
CTB 160819P00049000 P 08/19/16 49.0 16.20 20.60
CTB 160819P00050000 P 08/19/16 50.0 17.10 21.60
CTB 160819P00055000 P 08/19/16 55.0 23.60 25.20
CTB 161118C00020000 C 11/18/16 20.0 10.10 11.50
CTB 161118C00021000 C 11/18/16 21.0 7.70 10.50
CTB 161118C00022000 C 11/18/16 22.0 6.80 9.60
CTB 161118C00023000 C 11/18/16 23.0 7.10 8.70
CTB 161118C00024000 C 11/18/16 24.0 5.20 7.80
CTB 161118C00025000 C 11/18/16 25.0 5.80 7.00
CTB 161118C00026000 C 11/18/16 26.0 5.00 6.20
CTB 161118C00027000 C 11/18/16 27.0 4.00 5.40
CTB 161118C00028000 C 11/18/16 28.0 3.80 4.30
CTB 161118C00029000 C 11/18/16 29.0 3.20 3.60
CTB 161118C00030000 C 11/18/16 30.0 2.65 3.00
CTB 161118C00031000 C 11/18/16 31.0 2.05 2.45
CTB 161118C00032000 C 11/18/16 32.0 1.50 2.00
CTB 161118C00033000 C 11/18/16 33.0 1.25 1.50
CTB 161118C00034000 C 11/18/16 34.0 0.95 1.30
CTB 161118C00035000 C 11/18/16 35.0 0.75 1.00
CTB 161118C00036000 C 11/18/16 36.0 0.50 0.85
CTB 161118C00037000 C 11/18/16 37.0 0.35 0.70
CTB 161118C00038000 C 11/18/16 38.0 0.05 0.55
CTB 161118C00039000 C 11/18/16 39.0 0.00 0.50
CTB 161118C00040000 C 11/18/16 40.0 0.00 0.50
CTB 161118C00041000 C 11/18/16 41.0 0.00 0.50
CTB 161118C00042000 C 11/18/16 42.0 0.00 0.45
CTB 161118C00043000 C 11/18/16 43.0 0.00 0.45
CTB 161118C00044000 C 11/18/16 44.0 0.00 0.40
CTB 161118C00045000 C 11/18/16 45.0 0.00 0.40
CTB 161118C00046000 C 11/18/16 46.0 0.00 0.40
CTB 161118C00047000 C 11/18/16 47.0 0.00 0.40
CTB 161118C00048000 C 11/18/16 48.0 0.00 0.45
CTB 161118C00049000 C 11/18/16 49.0 0.00 4.80
CTB 161118C00050000 C 11/18/16 50.0 0.00 0.40
CTB 161118C00055000 C 11/18/16 55.0 0.00 0.40
CTB 161118P00020000 P 11/18/16 20.0 0.05 0.50
CTB 161118P00021000 P 11/18/16 21.0 0.05 0.50
CTB 161118P00022000 P 11/18/16 22.0 0.15 0.60
CTB 161118P00023000 P 11/18/16 23.0 0.25 0.65
CTB 161118P00024000 P 11/18/16 24.0 0.30 0.80
CTB 161118P00025000 P 11/18/16 25.0 0.50 0.85
CTB 161118P00026000 P 11/18/16 26.0 0.70 1.10
CTB 161118P00027000 P 11/18/16 27.0 0.95 1.25
CTB 161118P00028000 P 11/18/16 28.0 1.25 1.55
CTB 161118P00029000 P 11/18/16 29.0 1.50 1.85
CTB 161118P00030000 P 11/18/16 30.0 1.95 2.30
CTB 161118P00031000 P 11/18/16 31.0 2.45 2.75
CTB 161118P00032000 P 11/18/16 32.0 2.95 3.30
CTB 161118P00033000 P 11/18/16 33.0 3.50 3.90
CTB 161118P00034000 P 11/18/16 34.0 4.20 4.60
CTB 161118P00035000 P 11/18/16 35.0 4.30 5.70
CTB 161118P00036000 P 11/18/16 36.0 5.50 7.00
CTB 161118P00037000 P 11/18/16 37.0 6.20 7.30
CTB 161118P00038000 P 11/18/16 38.0 7.10 8.20
CTB 161118P00039000 P 11/18/16 39.0 6.60 10.80
CTB 161118P00040000 P 11/18/16 40.0 7.60 11.80
CTB 161118P00041000 P 11/18/16 41.0 9.50 11.00
CTB 161118P00042000 P 11/18/16 42.0 9.50 13.60
CTB 161118P00043000 P 11/18/16 43.0 10.40 13.90
CTB 161118P00044000 P 11/18/16 44.0 11.30 14.90
CTB 161118P00045000 P 11/18/16 45.0 12.40 16.60
CTB 161118P00046000 P 11/18/16 46.0 13.30 16.80
CTB 161118P00047000 P 11/18/16 47.0 14.50 18.20
CTB 161118P00048000 P 11/18/16 48.0 15.30 18.80
CTB 161118P00049000 P 11/18/16 49.0 16.30 20.10
CTB 161118P00050000 P 11/18/16 50.0 17.40 21.60
CTB 161118P00055000 P 11/18/16 55.0 23.70 24.80
CTB 170217C00019000 C 02/17/17 19.0 11.10 12.50
CTB 170217C00020000 C 02/17/17 20.0 8.80 11.60
CTB 170217C00021000 C 02/17/17 21.0 7.90 10.70
CTB 170217C00022000 C 02/17/17 22.0 7.20 9.80
CTB 170217C00023000 C 02/17/17 23.0 6.20 8.90
CTB 170217C00024000 C 02/17/17 24.0 5.40 8.10
CTB 170217C00025000 C 02/17/17 25.0 4.70 7.30
CTB 170217C00026000 C 02/17/17 26.0 3.80 6.50
CTB 170217C00027000 C 02/17/17 27.0 4.80 5.40
CTB 170217C00028000 C 02/17/17 28.0 4.30 4.80
CTB 170217C00029000 C 02/17/17 29.0 3.60 4.20
CTB 170217C00030000 C 02/17/17 30.0 3.00 3.60
CTB 170217C00031000 C 02/17/17 31.0 2.50 3.10
CTB 170217C00032000 C 02/17/17 32.0 2.05 2.60
CTB 170217C00033000 C 02/17/17 33.0 1.65 2.25
CTB 170217C00034000 C 02/17/17 34.0 1.25 1.90
CTB 170217C00035000 C 02/17/17 35.0 1.00 1.60
CTB 170217C00036000 C 02/17/17 36.0 0.75 1.30
CTB 170217C00037000 C 02/17/17 37.0 0.60 1.15
CTB 170217C00038000 C 02/17/17 38.0 0.35 0.95
CTB 170217C00039000 C 02/17/17 39.0 0.25 0.90
CTB 170217C00040000 C 02/17/17 40.0 0.15 0.75
CTB 170217C00041000 C 02/17/17 41.0 0.05 0.75
CTB 170217C00042000 C 02/17/17 42.0 0.00 0.70
CTB 170217C00043000 C 02/17/17 43.0 0.00 0.50
CTB 170217C00044000 C 02/17/17 44.0 0.00 0.50
CTB 170217C00045000 C 02/17/17 45.0 0.00 0.45
CTB 170217C00046000 C 02/17/17 46.0 0.00 0.50
CTB 170217C00047000 C 02/17/17 47.0 0.00 0.50
CTB 170217P00019000 P 02/17/17 19.0 0.05 0.50
CTB 170217P00020000 P 02/17/17 20.0 0.10 0.60
CTB 170217P00021000 P 02/17/17 21.0 0.20 0.70
CTB 170217P00022000 P 02/17/17 22.0 0.35 0.85
CTB 170217P00023000 P 02/17/17 23.0 0.35 1.00
CTB 170217P00024000 P 02/17/17 24.0 0.65 1.00
CTB 170217P00025000 P 02/17/17 25.0 0.80 1.20
CTB 170217P00026000 P 02/17/17 26.0 1.00 1.45
CTB 170217P00027000 P 02/17/17 27.0 1.35 1.75
CTB 170217P00028000 P 02/17/17 28.0 1.70 2.10
CTB 170217P00029000 P 02/17/17 29.0 1.85 2.50
CTB 170217P00030000 P 02/17/17 30.0 2.50 2.90
CTB 170217P00031000 P 02/17/17 31.0 3.00 3.40
CTB 170217P00032000 P 02/17/17 32.0 3.50 4.00
CTB 170217P00033000 P 02/17/17 33.0 4.10 4.60
CTB 170217P00034000 P 02/17/17 34.0 4.70 5.20
CTB 170217P00035000 P 02/17/17 35.0 5.30 5.90
CTB 170217P00036000 P 02/17/17 36.0 5.50 6.60
CTB 170217P00037000 P 02/17/17 37.0 5.20 7.70
CTB 170217P00038000 P 02/17/17 38.0 6.20 8.60
CTB 170217P00039000 P 02/17/17 39.0 6.80 9.40
CTB 170217P00040000 P 02/17/17 40.0 7.80 10.30
CTB 170217P00041000 P 02/17/17 41.0 8.80 11.20
CTB 170217P00042000 P 02/17/17 42.0 10.50 13.60
CTB 170217P00043000 P 02/17/17 43.0 11.40 13.10
CTB 170217P00044000 P 02/17/17 44.0 12.40 15.50
CTB 170217P00045000 P 02/17/17 45.0 13.30 15.00
CTB 170217P00046000 P 02/17/17 46.0 14.30 17.60
CTB 170217P00047000 P 02/17/17 47.0 15.90 16.90

OPRA data is delayed 15 minutes.