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 (2016-09-16)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 161216C00027000 C 12/16/16 27.0 10.50 12.10
CTB 161216C00028000 C 12/16/16 28.0 8.50 12.50
CTB 161216C00029000 C 12/16/16 29.0 7.50 12.00
CTB 161216C00030000 C 12/16/16 30.0 6.50 9.20
CTB 161216C00031000 C 12/16/16 31.0 6.20 10.20
CTB 161216C00032000 C 12/16/16 32.0 4.90 8.50
CTB 161216C00033000 C 12/16/16 33.0 4.20 7.50
CTB 161216C00034000 C 12/16/16 34.0 2.95 6.50
CTB 161216C00035000 C 12/16/16 35.0 2.80 4.20
CTB 161216C00036000 C 12/16/16 36.0 2.50 3.30
CTB 161216C00037000 C 12/16/16 37.0 1.45 2.20
CTB 161216C00038000 C 12/16/16 38.0 0.95 1.25
CTB 161216C00039000 C 12/16/16 39.0 0.25 0.65
CTB 161216C00040000 C 12/16/16 40.0 0.10 0.30
CTB 161216C00041000 C 12/16/16 41.0 0.00 0.45
CTB 161216C00042000 C 12/16/16 42.0 0.00 0.60
CTB 161216C00043000 C 12/16/16 43.0 0.00 0.20
CTB 161216C00044000 C 12/16/16 44.0 0.00 0.55
CTB 161216C00045000 C 12/16/16 45.0 0.00 0.55
CTB 161216P00027000 P 12/16/16 27.0 0.00 0.60
CTB 161216P00028000 P 12/16/16 28.0 0.00 0.40
CTB 161216P00029000 P 12/16/16 29.0 0.00 0.60
CTB 161216P00030000 P 12/16/16 30.0 0.00 0.65
CTB 161216P00031000 P 12/16/16 31.0 0.00 0.55
CTB 161216P00032000 P 12/16/16 32.0 0.00 0.40
CTB 161216P00033000 P 12/16/16 33.0 0.00 0.60
CTB 161216P00034000 P 12/16/16 34.0 0.00 0.40
CTB 161216P00035000 P 12/16/16 35.0 0.00 0.40
CTB 161216P00036000 P 12/16/16 36.0 0.00 0.20
CTB 161216P00037000 P 12/16/16 37.0 0.05 0.20
CTB 161216P00038000 P 12/16/16 38.0 0.25 0.45
CTB 161216P00039000 P 12/16/16 39.0 0.65 0.90
CTB 161216P00040000 P 12/16/16 40.0 1.15 1.60
CTB 161216P00041000 P 12/16/16 41.0 1.85 3.30
CTB 161216P00042000 P 12/16/16 42.0 2.85 4.30
CTB 161216P00043000 P 12/16/16 43.0 3.20 5.30
CTB 161216P00044000 P 12/16/16 44.0 3.30 6.30
CTB 161216P00045000 P 12/16/16 45.0 5.90 7.20
CTB 170120C00029000 C 01/20/17 29.0 8.60 10.20
CTB 170120C00030000 C 01/20/17 30.0 7.00 9.20
CTB 170120C00031000 C 01/20/17 31.0 5.90 8.50
CTB 170120C00032000 C 01/20/17 32.0 4.80 7.50
CTB 170120C00033000 C 01/20/17 33.0 4.40 7.30
CTB 170120C00034000 C 01/20/17 34.0 3.60 5.60
CTB 170120C00035000 C 01/20/17 35.0 3.40 4.80
CTB 170120C00036000 C 01/20/17 36.0 3.00 3.30
CTB 170120C00037000 C 01/20/17 37.0 2.25 2.55
CTB 170120C00038000 C 01/20/17 38.0 1.60 1.85
CTB 170120C00039000 C 01/20/17 39.0 1.05 1.30
CTB 170120C00040000 C 01/20/17 40.0 0.60 0.90
CTB 170120C00041000 C 01/20/17 41.0 0.35 0.55
CTB 170120C00042000 C 01/20/17 42.0 0.20 0.35
CTB 170120C00043000 C 01/20/17 43.0 0.00 0.20
CTB 170120C00044000 C 01/20/17 44.0 0.00 0.60
CTB 170120C00045000 C 01/20/17 45.0 0.00 0.65
CTB 170120C00046000 C 01/20/17 46.0 0.00 0.55
CTB 170120P00029000 P 01/20/17 29.0 0.00 0.40
CTB 170120P00030000 P 01/20/17 30.0 0.00 0.50
CTB 170120P00031000 P 01/20/17 31.0 0.00 0.60
CTB 170120P00032000 P 01/20/17 32.0 0.00 0.65
CTB 170120P00033000 P 01/20/17 33.0 0.00 0.75
CTB 170120P00034000 P 01/20/17 34.0 0.10 0.30
CTB 170120P00035000 P 01/20/17 35.0 0.20 0.40
CTB 170120P00036000 P 01/20/17 36.0 0.35 0.55
CTB 170120P00037000 P 01/20/17 37.0 0.55 0.75
CTB 170120P00038000 P 01/20/17 38.0 0.85 1.05
CTB 170120P00039000 P 01/20/17 39.0 1.25 1.55
CTB 170120P00040000 P 01/20/17 40.0 1.85 2.10
CTB 170120P00041000 P 01/20/17 41.0 2.55 2.85
CTB 170120P00042000 P 01/20/17 42.0 2.95 4.40
CTB 170120P00043000 P 01/20/17 43.0 3.20 5.30
CTB 170120P00044000 P 01/20/17 44.0 4.20 6.30
CTB 170120P00045000 P 01/20/17 45.0 5.80 7.30
CTB 170120P00046000 P 01/20/17 46.0 6.70 8.30
CTB 170217C00019000 C 02/17/17 19.0 18.80 20.40
CTB 170217C00020000 C 02/17/17 20.0 16.50 20.80
CTB 170217C00021000 C 02/17/17 21.0 15.50 19.70
CTB 170217C00022000 C 02/17/17 22.0 14.50 19.00
CTB 170217C00023000 C 02/17/17 23.0 13.50 18.00
CTB 170217C00024000 C 02/17/17 24.0 12.50 17.00
CTB 170217C00025000 C 02/17/17 25.0 11.50 14.50
CTB 170217C00026000 C 02/17/17 26.0 10.50 13.50
CTB 170217C00027000 C 02/17/17 27.0 9.60 12.50
CTB 170217C00028000 C 02/17/17 28.0 8.70 11.80
CTB 170217C00029000 C 02/17/17 29.0 8.60 10.50
CTB 170217C00030000 C 02/17/17 30.0 7.50 9.60
CTB 170217C00031000 C 02/17/17 31.0 5.70 8.60
CTB 170217C00032000 C 02/17/17 32.0 6.00 7.30
CTB 170217C00033000 C 02/17/17 33.0 4.60 6.50
CTB 170217C00034000 C 02/17/17 34.0 4.80 5.50
CTB 170217C00035000 C 02/17/17 35.0 4.20 4.50
CTB 170217C00036000 C 02/17/17 36.0 3.40 3.70
CTB 170217C00037000 C 02/17/17 37.0 2.65 2.95
CTB 170217C00038000 C 02/17/17 38.0 2.00 2.30
CTB 170217C00039000 C 02/17/17 39.0 1.45 1.75
CTB 170217C00040000 C 02/17/17 40.0 1.00 1.25
CTB 170217C00041000 C 02/17/17 41.0 0.65 0.95
CTB 170217C00042000 C 02/17/17 42.0 0.45 0.60
CTB 170217C00043000 C 02/17/17 43.0 0.25 0.40
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 170217C00048000 C 02/17/17 48.0 0.00 0.45
CTB 170217P00019000 P 02/17/17 19.0 0.00 0.45
CTB 170217P00020000 P 02/17/17 20.0 0.00 0.45
CTB 170217P00021000 P 02/17/17 21.0 0.00 0.50
CTB 170217P00022000 P 02/17/17 22.0 0.00 0.50
CTB 170217P00023000 P 02/17/17 23.0 0.00 0.45
CTB 170217P00024000 P 02/17/17 24.0 0.00 0.50
CTB 170217P00025000 P 02/17/17 25.0 0.00 0.45
CTB 170217P00026000 P 02/17/17 26.0 0.00 0.50
CTB 170217P00027000 P 02/17/17 27.0 0.00 0.45
CTB 170217P00028000 P 02/17/17 28.0 0.00 0.45
CTB 170217P00029000 P 02/17/17 29.0 0.00 0.50
CTB 170217P00030000 P 02/17/17 30.0 0.00 0.50
CTB 170217P00031000 P 02/17/17 31.0 0.00 0.50
CTB 170217P00032000 P 02/17/17 32.0 0.05 0.80
CTB 170217P00033000 P 02/17/17 33.0 0.00 0.45
CTB 170217P00034000 P 02/17/17 34.0 0.25 0.55
CTB 170217P00035000 P 02/17/17 35.0 0.45 0.65
CTB 170217P00036000 P 02/17/17 36.0 0.60 0.85
CTB 170217P00037000 P 02/17/17 37.0 0.85 1.10
CTB 170217P00038000 P 02/17/17 38.0 1.20 1.45
CTB 170217P00039000 P 02/17/17 39.0 1.65 1.95
CTB 170217P00040000 P 02/17/17 40.0 2.20 2.45
CTB 170217P00041000 P 02/17/17 41.0 2.85 3.10
CTB 170217P00042000 P 02/17/17 42.0 3.60 4.00
CTB 170217P00043000 P 02/17/17 43.0 3.80 6.60
CTB 170217P00044000 P 02/17/17 44.0 4.90 6.40
CTB 170217P00045000 P 02/17/17 45.0 5.80 7.30
CTB 170217P00046000 P 02/17/17 46.0 6.10 8.30
CTB 170217P00047000 P 02/17/17 47.0 7.30 9.30
CTB 170217P00048000 P 02/17/17 48.0 8.60 10.30
CTB 170519C00019000 C 05/19/17 19.0 18.60 20.30
CTB 170519C00020000 C 05/19/17 20.0 16.50 19.60
CTB 170519C00021000 C 05/19/17 21.0 16.70 18.40
CTB 170519C00022000 C 05/19/17 22.0 14.50 17.60
CTB 170519C00023000 C 05/19/17 23.0 14.40 16.50
CTB 170519C00024000 C 05/19/17 24.0 12.70 16.70
CTB 170519C00025000 C 05/19/17 25.0 11.70 14.70
CTB 170519C00026000 C 05/19/17 26.0 11.30 14.80
CTB 170519C00027000 C 05/19/17 27.0 9.70 13.70
CTB 170519C00028000 C 05/19/17 28.0 8.90 11.80
CTB 170519C00029000 C 05/19/17 29.0 7.90 11.10
CTB 170519C00030000 C 05/19/17 30.0 6.90 9.80
CTB 170519C00031000 C 05/19/17 31.0 6.10 8.90
CTB 170519C00032000 C 05/19/17 32.0 5.30 8.10
CTB 170519C00033000 C 05/19/17 33.0 4.50 7.30
CTB 170519C00034000 C 05/19/17 34.0 3.70 6.20
CTB 170519C00035000 C 05/19/17 35.0 2.90 5.60
CTB 170519C00036000 C 05/19/17 36.0 2.25 4.80
CTB 170519C00037000 C 05/19/17 37.0 1.55 4.20
CTB 170519C00038000 C 05/19/17 38.0 1.95 3.60
CTB 170519C00039000 C 05/19/17 39.0 2.05 3.10
CTB 170519C00040000 C 05/19/17 40.0 2.20 2.60
CTB 170519C00041000 C 05/19/17 41.0 1.80 2.30
CTB 170519C00042000 C 05/19/17 42.0 1.50 1.90
CTB 170519C00043000 C 05/19/17 43.0 1.20 1.45
CTB 170519C00044000 C 05/19/17 44.0 0.95 1.20
CTB 170519C00045000 C 05/19/17 45.0 0.75 0.95
CTB 170519C00046000 C 05/19/17 46.0 0.60 0.80
CTB 170519C00047000 C 05/19/17 47.0 0.00 0.75
CTB 170519C00048000 C 05/19/17 48.0 0.00 1.30
CTB 170519C00049000 C 05/19/17 49.0 0.00 1.20
CTB 170519P00019000 P 05/19/17 19.0 0.00 0.45
CTB 170519P00020000 P 05/19/17 20.0 0.00 0.50
CTB 170519P00021000 P 05/19/17 21.0 0.00 0.50
CTB 170519P00022000 P 05/19/17 22.0 0.00 0.50
CTB 170519P00023000 P 05/19/17 23.0 0.00 1.15
CTB 170519P00024000 P 05/19/17 24.0 0.00 1.15
CTB 170519P00025000 P 05/19/17 25.0 0.00 1.20
CTB 170519P00026000 P 05/19/17 26.0 0.00 0.50
CTB 170519P00027000 P 05/19/17 27.0 0.00 1.25
CTB 170519P00028000 P 05/19/17 28.0 0.00 1.30
CTB 170519P00029000 P 05/19/17 29.0 0.00 1.40
CTB 170519P00030000 P 05/19/17 30.0 0.05 0.90
CTB 170519P00031000 P 05/19/17 31.0 0.30 1.10
CTB 170519P00032000 P 05/19/17 32.0 0.65 1.20
CTB 170519P00033000 P 05/19/17 33.0 0.95 1.25
CTB 170519P00034000 P 05/19/17 34.0 0.20 1.55
CTB 170519P00035000 P 05/19/17 35.0 0.95 1.75
CTB 170519P00036000 P 05/19/17 36.0 1.25 2.15
CTB 170519P00037000 P 05/19/17 37.0 1.90 2.45
CTB 170519P00038000 P 05/19/17 38.0 2.35 2.90
CTB 170519P00039000 P 05/19/17 39.0 2.60 3.40
CTB 170519P00040000 P 05/19/17 40.0 3.50 3.90
CTB 170519P00041000 P 05/19/17 41.0 4.10 5.90
CTB 170519P00042000 P 05/19/17 42.0 4.70 6.10
CTB 170519P00043000 P 05/19/17 43.0 5.30 7.40
CTB 170519P00044000 P 05/19/17 44.0 6.10 7.20
CTB 170519P00045000 P 05/19/17 45.0 5.10 8.10
CTB 170519P00046000 P 05/19/17 46.0 6.20 8.90
CTB 170519P00047000 P 05/19/17 47.0 6.70 9.80
CTB 170519P00048000 P 05/19/17 48.0 8.80 10.70
CTB 170519P00049000 P 05/19/17 49.0 9.90 11.60

OPRA data is delayed 15 minutes.