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 (2017-03-17)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Apr 26 2017 1:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 170519C00019000 C 05/19/17 19.0 24.00 25.20
CTB 170519C00020000 C 05/19/17 20.0 23.10 24.20
CTB 170519C00021000 C 05/19/17 21.0 22.00 23.20
CTB 170519C00022000 C 05/19/17 22.0 21.10 22.10
CTB 170519C00023000 C 05/19/17 23.0 19.70 21.00
CTB 170519C00024000 C 05/19/17 24.0 19.20 20.00
CTB 170519C00025000 C 05/19/17 25.0 18.10 19.10
CTB 170519C00026000 C 05/19/17 26.0 17.00 18.20
CTB 170519C00027000 C 05/19/17 27.0 15.90 17.00
CTB 170519C00028000 C 05/19/17 28.0 15.00 16.20
CTB 170519C00029000 C 05/19/17 29.0 14.00 15.20
CTB 170519C00030000 C 05/19/17 30.0 13.00 14.20
CTB 170519C00031000 C 05/19/17 31.0 12.20 13.20
CTB 170519C00032000 C 05/19/17 32.0 11.10 12.30
CTB 170519C00033000 C 05/19/17 33.0 10.10 11.30
CTB 170519C00034000 C 05/19/17 34.0 8.90 10.50
CTB 170519C00035000 C 05/19/17 35.0 8.20 9.20
CTB 170519C00036000 C 05/19/17 36.0 7.20 8.30
CTB 170519C00037000 C 05/19/17 37.0 6.30 7.20
CTB 170519C00038000 C 05/19/17 38.0 5.40 6.10
CTB 170519C00039000 C 05/19/17 39.0 4.50 5.40
CTB 170519C00040000 C 05/19/17 40.0 3.80 4.20
CTB 170519C00041000 C 05/19/17 41.0 2.95 3.40
CTB 170519C00042000 C 05/19/17 42.0 2.30 2.55
CTB 170519C00043000 C 05/19/17 43.0 1.65 1.90
CTB 170519C00044000 C 05/19/17 44.0 1.15 1.30
CTB 170519C00045000 C 05/19/17 45.0 0.75 0.95
CTB 170519C00046000 C 05/19/17 46.0 0.50 0.75
CTB 170519C00047000 C 05/19/17 47.0 0.25 0.55
CTB 170519C00048000 C 05/19/17 48.0 0.10 0.50
CTB 170519C00049000 C 05/19/17 49.0 0.00 0.50
CTB 170519C00050000 C 05/19/17 50.0 0.00 0.50
CTB 170519P00019000 P 05/19/17 19.0 0.00 0.25
CTB 170519P00020000 P 05/19/17 20.0 0.00 0.35
CTB 170519P00021000 P 05/19/17 21.0 0.00 0.25
CTB 170519P00022000 P 05/19/17 22.0 0.00 0.35
CTB 170519P00023000 P 05/19/17 23.0 0.00 0.35
CTB 170519P00024000 P 05/19/17 24.0 0.00 0.30
CTB 170519P00025000 P 05/19/17 25.0 0.00 0.35
CTB 170519P00026000 P 05/19/17 26.0 0.00 0.30
CTB 170519P00027000 P 05/19/17 27.0 0.00 0.35
CTB 170519P00028000 P 05/19/17 28.0 0.00 0.35
CTB 170519P00029000 P 05/19/17 29.0 0.00 0.30
CTB 170519P00030000 P 05/19/17 30.0 0.00 0.35
CTB 170519P00031000 P 05/19/17 31.0 0.00 0.35
CTB 170519P00032000 P 05/19/17 32.0 0.00 0.40
CTB 170519P00033000 P 05/19/17 33.0 0.00 0.35
CTB 170519P00034000 P 05/19/17 34.0 0.00 0.35
CTB 170519P00035000 P 05/19/17 35.0 0.00 0.20
CTB 170519P00036000 P 05/19/17 36.0 0.00 0.50
CTB 170519P00037000 P 05/19/17 37.0 0.00 0.50
CTB 170519P00038000 P 05/19/17 38.0 0.00 0.50
CTB 170519P00039000 P 05/19/17 39.0 0.20 0.45
CTB 170519P00040000 P 05/19/17 40.0 0.30 0.50
CTB 170519P00041000 P 05/19/17 41.0 0.50 0.70
CTB 170519P00042000 P 05/19/17 42.0 0.75 1.00
CTB 170519P00043000 P 05/19/17 43.0 1.10 1.40
CTB 170519P00044000 P 05/19/17 44.0 1.60 1.95
CTB 170519P00045000 P 05/19/17 45.0 2.15 2.50
CTB 170519P00046000 P 05/19/17 46.0 2.85 3.30
CTB 170519P00047000 P 05/19/17 47.0 3.60 4.10
CTB 170519P00048000 P 05/19/17 48.0 4.10 5.00
CTB 170519P00049000 P 05/19/17 49.0 5.10 5.90
CTB 170519P00050000 P 05/19/17 50.0 6.00 7.20
CTB 170616C00035000 C 06/16/17 35.0 8.10 9.40
CTB 170616C00036000 C 06/16/17 36.0 7.20 8.60
CTB 170616C00037000 C 06/16/17 37.0 6.50 7.50
CTB 170616C00038000 C 06/16/17 38.0 5.50 6.40
CTB 170616C00039000 C 06/16/17 39.0 4.80 5.20
CTB 170616C00040000 C 06/16/17 40.0 4.00 4.40
CTB 170616C00041000 C 06/16/17 41.0 3.20 3.60
CTB 170616C00042000 C 06/16/17 42.0 2.60 2.90
CTB 170616C00043000 C 06/16/17 43.0 1.95 2.30
CTB 170616C00044000 C 06/16/17 44.0 1.50 1.75
CTB 170616C00045000 C 06/16/17 45.0 1.05 1.40
CTB 170616C00046000 C 06/16/17 46.0 0.75 1.00
CTB 170616C00047000 C 06/16/17 47.0 0.50 0.75
CTB 170616C00048000 C 06/16/17 48.0 0.30 0.55
CTB 170616C00049000 C 06/16/17 49.0 0.15 0.40
CTB 170616C00050000 C 06/16/17 50.0 0.05 0.45
CTB 170616C00055000 C 06/16/17 55.0 0.00 0.30
CTB 170616C00060000 C 06/16/17 60.0 0.00 0.25
CTB 170616P00035000 P 06/16/17 35.0 0.05 0.35
CTB 170616P00036000 P 06/16/17 36.0 0.10 0.45
CTB 170616P00037000 P 06/16/17 37.0 0.10 0.50
CTB 170616P00038000 P 06/16/17 38.0 0.30 0.50
CTB 170616P00039000 P 06/16/17 39.0 0.40 0.65
CTB 170616P00040000 P 06/16/17 40.0 0.60 0.85
CTB 170616P00041000 P 06/16/17 41.0 0.85 1.10
CTB 170616P00042000 P 06/16/17 42.0 1.15 1.40
CTB 170616P00043000 P 06/16/17 43.0 1.55 1.85
CTB 170616P00044000 P 06/16/17 44.0 2.00 2.40
CTB 170616P00045000 P 06/16/17 45.0 2.60 2.95
CTB 170616P00046000 P 06/16/17 46.0 3.20 3.60
CTB 170616P00047000 P 06/16/17 47.0 3.90 4.40
CTB 170616P00048000 P 06/16/17 48.0 4.70 5.20
CTB 170616P00049000 P 06/16/17 49.0 5.30 6.20
CTB 170616P00050000 P 06/16/17 50.0 4.50 7.70
CTB 170616P00055000 P 06/16/17 55.0 10.90 12.00
CTB 170616P00060000 P 06/16/17 60.0 16.00 16.90
CTB 170818C00022000 C 08/18/17 22.0 20.90 22.30
CTB 170818C00023000 C 08/18/17 23.0 19.80 21.40
CTB 170818C00024000 C 08/18/17 24.0 19.00 20.30
CTB 170818C00025000 C 08/18/17 25.0 17.90 19.40
CTB 170818C00026000 C 08/18/17 26.0 17.00 18.30
CTB 170818C00027000 C 08/18/17 27.0 16.00 17.40
CTB 170818C00028000 C 08/18/17 28.0 15.10 16.40
CTB 170818C00029000 C 08/18/17 29.0 14.00 15.50
CTB 170818C00030000 C 08/18/17 30.0 13.10 14.50
CTB 170818C00031000 C 08/18/17 31.0 12.20 13.50
CTB 170818C00032000 C 08/18/17 32.0 11.20 12.50
CTB 170818C00033000 C 08/18/17 33.0 10.40 11.50
CTB 170818C00034000 C 08/18/17 34.0 9.70 10.90
CTB 170818C00035000 C 08/18/17 35.0 8.80 9.60
CTB 170818C00036000 C 08/18/17 36.0 7.90 8.80
CTB 170818C00037000 C 08/18/17 37.0 7.00 7.90
CTB 170818C00038000 C 08/18/17 38.0 6.20 6.80
CTB 170818C00039000 C 08/18/17 39.0 5.40 6.00
CTB 170818C00040000 C 08/18/17 40.0 4.70 5.20
CTB 170818C00041000 C 08/18/17 41.0 4.10 4.60
CTB 170818C00042000 C 08/18/17 42.0 3.50 3.90
CTB 170818C00043000 C 08/18/17 43.0 3.00 3.40
CTB 170818C00044000 C 08/18/17 44.0 2.45 2.95
CTB 170818C00045000 C 08/18/17 45.0 2.00 2.60
CTB 170818C00046000 C 08/18/17 46.0 1.55 1.95
CTB 170818C00047000 C 08/18/17 47.0 1.30 1.60
CTB 170818C00048000 C 08/18/17 48.0 1.00 1.35
CTB 170818C00049000 C 08/18/17 49.0 0.75 1.05
CTB 170818C00050000 C 08/18/17 50.0 0.60 0.90
CTB 170818P00022000 P 08/18/17 22.0 0.00 0.40
CTB 170818P00023000 P 08/18/17 23.0 0.00 0.45
CTB 170818P00024000 P 08/18/17 24.0 0.00 0.45
CTB 170818P00025000 P 08/18/17 25.0 0.00 0.45
CTB 170818P00026000 P 08/18/17 26.0 0.00 0.45
CTB 170818P00027000 P 08/18/17 27.0 0.05 0.40
CTB 170818P00028000 P 08/18/17 28.0 0.05 0.40
CTB 170818P00029000 P 08/18/17 29.0 0.00 0.45
CTB 170818P00030000 P 08/18/17 30.0 0.10 0.50
CTB 170818P00031000 P 08/18/17 31.0 0.05 0.55
CTB 170818P00032000 P 08/18/17 32.0 0.15 0.50
CTB 170818P00033000 P 08/18/17 33.0 0.20 0.60
CTB 170818P00034000 P 08/18/17 34.0 0.20 0.70
CTB 170818P00035000 P 08/18/17 35.0 0.35 0.65
CTB 170818P00036000 P 08/18/17 36.0 0.40 0.80
CTB 170818P00037000 P 08/18/17 37.0 0.65 0.90
CTB 170818P00038000 P 08/18/17 38.0 0.80 1.10
CTB 170818P00039000 P 08/18/17 39.0 1.05 1.35
CTB 170818P00040000 P 08/18/17 40.0 1.30 1.60
CTB 170818P00041000 P 08/18/17 41.0 1.60 1.95
CTB 170818P00042000 P 08/18/17 42.0 2.00 2.35
CTB 170818P00043000 P 08/18/17 43.0 2.40 2.85
CTB 170818P00044000 P 08/18/17 44.0 2.90 3.40
CTB 170818P00045000 P 08/18/17 45.0 3.40 3.90
CTB 170818P00046000 P 08/18/17 46.0 4.00 4.40
CTB 170818P00047000 P 08/18/17 47.0 4.70 5.10
CTB 170818P00048000 P 08/18/17 48.0 5.40 5.80
CTB 170818P00049000 P 08/18/17 49.0 6.10 6.60
CTB 170818P00050000 P 08/18/17 50.0 6.60 7.50
CTB 171117C00026000 C 11/17/17 26.0 16.90 18.70
CTB 171117C00027000 C 11/17/17 27.0 15.20 19.00
CTB 171117C00028000 C 11/17/17 28.0 14.30 17.00
CTB 171117C00029000 C 11/17/17 29.0 14.00 17.10
CTB 171117C00030000 C 11/17/17 30.0 13.00 15.00
CTB 171117C00031000 C 11/17/17 31.0 11.90 14.20
CTB 171117C00032000 C 11/17/17 32.0 11.50 13.10
CTB 171117C00033000 C 11/17/17 33.0 10.60 12.20
CTB 171117C00034000 C 11/17/17 34.0 10.00 11.40
CTB 171117C00035000 C 11/17/17 35.0 9.30 10.30
CTB 171117C00036000 C 11/17/17 36.0 8.50 9.50
CTB 171117C00037000 C 11/17/17 37.0 7.70 8.70
CTB 171117C00038000 C 11/17/17 38.0 6.90 8.00
CTB 171117C00039000 C 11/17/17 39.0 6.40 7.00
CTB 171117C00040000 C 11/17/17 40.0 5.70 6.30
CTB 171117C00041000 C 11/17/17 41.0 5.00 5.50
CTB 171117C00042000 C 11/17/17 42.0 4.30 4.90
CTB 171117C00043000 C 11/17/17 43.0 3.80 4.40
CTB 171117C00044000 C 11/17/17 44.0 3.30 3.90
CTB 171117C00045000 C 11/17/17 45.0 3.20 3.40
CTB 171117C00046000 C 11/17/17 46.0 2.50 3.00
CTB 171117C00047000 C 11/17/17 47.0 2.15 2.65
CTB 171117C00048000 C 11/17/17 48.0 1.70 2.30
CTB 171117C00049000 C 11/17/17 49.0 1.60 1.95
CTB 171117C00050000 C 11/17/17 50.0 1.25 1.70
CTB 171117C00055000 C 11/17/17 55.0 0.45 0.80
CTB 171117C00060000 C 11/17/17 60.0 0.05 0.55
CTB 171117P00026000 P 11/17/17 26.0 0.00 0.50
CTB 171117P00027000 P 11/17/17 27.0 0.05 0.50
CTB 171117P00028000 P 11/17/17 28.0 0.10 0.55
CTB 171117P00029000 P 11/17/17 29.0 0.20 0.55
CTB 171117P00030000 P 11/17/17 30.0 0.25 0.65
CTB 171117P00031000 P 11/17/17 31.0 0.35 0.75
CTB 171117P00032000 P 11/17/17 32.0 0.45 0.75
CTB 171117P00033000 P 11/17/17 33.0 0.50 0.90
CTB 171117P00034000 P 11/17/17 34.0 0.70 1.00
CTB 171117P00035000 P 11/17/17 35.0 0.80 1.20
CTB 171117P00036000 P 11/17/17 36.0 1.05 1.40
CTB 171117P00037000 P 11/17/17 37.0 1.25 1.60
CTB 171117P00038000 P 11/17/17 38.0 1.50 1.85
CTB 171117P00039000 P 11/17/17 39.0 1.70 2.20
CTB 171117P00040000 P 11/17/17 40.0 2.05 2.50
CTB 171117P00041000 P 11/17/17 41.0 2.45 2.85
CTB 171117P00042000 P 11/17/17 42.0 2.85 3.20
CTB 171117P00043000 P 11/17/17 43.0 3.20 3.80
CTB 171117P00044000 P 11/17/17 44.0 3.70 4.30
CTB 171117P00045000 P 11/17/17 45.0 4.30 4.80
CTB 171117P00046000 P 11/17/17 46.0 4.80 5.40
CTB 171117P00047000 P 11/17/17 47.0 5.50 6.00
CTB 171117P00048000 P 11/17/17 48.0 6.20 6.80
CTB 171117P00049000 P 11/17/17 49.0 6.90 7.40
CTB 171117P00050000 P 11/17/17 50.0 7.60 8.20
CTB 171117P00055000 P 11/17/17 55.0 11.30 12.70
CTB 171117P00060000 P 11/17/17 60.0 15.60 17.10

OPRA data is delayed 15 minutes.