Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cooper Tire And Rubber Co (CTB)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 171215C00027000 C Dec 15, 2017 27.0 6.90 7.30
CTB 171215C00028000 C Dec 15, 2017 28.0 5.80 6.40
CTB 171215C00029000 C Dec 15, 2017 29.0 4.80 5.40
CTB 171215C00030000 C Dec 15, 2017 30.0 3.90 4.20
CTB 171215C00031000 C Dec 15, 2017 31.0 3.00 3.50
CTB 171215C00032000 C Dec 15, 2017 32.0 2.10 2.50
CTB 171215C00033000 C Dec 15, 2017 33.0 1.35 1.55
CTB 171215C00034000 C Dec 15, 2017 34.0 0.80 0.90
CTB 171215C00035000 C Dec 15, 2017 35.0 0.40 0.50
CTB 171215C00036000 C Dec 15, 2017 36.0 0.15 0.25
CTB 171215C00037000 C Dec 15, 2017 37.0 0.00 0.15
CTB 171215C00038000 C Dec 15, 2017 38.0 0.00 0.10
CTB 171215C00039000 C Dec 15, 2017 39.0 0.00 0.05
CTB 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
CTB 171215C00041000 C Dec 15, 2017 41.0 0.00 0.05
CTB 171215C00042000 C Dec 15, 2017 42.0 0.00 0.05
CTB 171215C00043000 C Dec 15, 2017 43.0 0.00 0.05
CTB 171215C00044000 C Dec 15, 2017 44.0 0.00 0.05
CTB 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
CTB 171215P00027000 P Dec 15, 2017 27.0 0.00 0.05
CTB 171215P00028000 P Dec 15, 2017 28.0 0.00 0.05
CTB 171215P00029000 P Dec 15, 2017 29.0 0.00 0.10
CTB 171215P00030000 P Dec 15, 2017 30.0 0.00 0.15
CTB 171215P00031000 P Dec 15, 2017 31.0 0.10 0.20
CTB 171215P00032000 P Dec 15, 2017 32.0 0.25 0.35
CTB 171215P00033000 P Dec 15, 2017 33.0 0.50 0.60
CTB 171215P00034000 P Dec 15, 2017 34.0 0.90 1.00
CTB 171215P00035000 P Dec 15, 2017 35.0 1.45 1.60
CTB 171215P00036000 P Dec 15, 2017 36.0 2.00 2.45
CTB 171215P00037000 P Dec 15, 2017 37.0 2.80 3.30
CTB 171215P00038000 P Dec 15, 2017 38.0 3.90 4.30
CTB 171215P00039000 P Dec 15, 2017 39.0 5.00 5.50
CTB 171215P00040000 P Dec 15, 2017 40.0 6.00 6.80
CTB 171215P00041000 P Dec 15, 2017 41.0 7.00 7.20
CTB 171215P00042000 P Dec 15, 2017 42.0 7.10 8.70
CTB 171215P00043000 P Dec 15, 2017 43.0 8.00 10.10
CTB 171215P00044000 P Dec 15, 2017 44.0 7.80 10.80
CTB 171215P00045000 P Dec 15, 2017 45.0 10.60 11.20
CTB 180216C00022000 C Feb 16, 2018 22.0 11.70 12.30
CTB 180216C00023000 C Feb 16, 2018 23.0 10.90 11.50
CTB 180216C00024000 C Feb 16, 2018 24.0 9.90 10.70
CTB 180216C00025000 C Feb 16, 2018 25.0 8.60 9.60
CTB 180216C00026000 C Feb 16, 2018 26.0 8.00 8.40
CTB 180216C00027000 C Feb 16, 2018 27.0 7.10 7.70
CTB 180216C00028000 C Feb 16, 2018 28.0 6.20 6.50
CTB 180216C00029000 C Feb 16, 2018 29.0 5.30 5.70
CTB 180216C00030000 C Feb 16, 2018 30.0 4.50 4.80
CTB 180216C00031000 C Feb 16, 2018 31.0 3.70 4.00
CTB 180216C00032000 C Feb 16, 2018 32.0 3.00 3.30
CTB 180216C00033000 C Feb 16, 2018 33.0 2.40 2.55
CTB 180216C00034000 C Feb 16, 2018 34.0 1.85 2.00
CTB 180216C00035000 C Feb 16, 2018 35.0 1.40 1.55
CTB 180216C00036000 C Feb 16, 2018 36.0 1.00 1.15
CTB 180216C00037000 C Feb 16, 2018 37.0 0.70 0.85
CTB 180216C00038000 C Feb 16, 2018 38.0 0.45 0.60
CTB 180216C00039000 C Feb 16, 2018 39.0 0.30 0.45
CTB 180216C00040000 C Feb 16, 2018 40.0 0.20 0.30
CTB 180216C00041000 C Feb 16, 2018 41.0 0.10 0.20
CTB 180216C00042000 C Feb 16, 2018 42.0 0.00 0.15
CTB 180216C00043000 C Feb 16, 2018 43.0 0.00 0.15
CTB 180216C00044000 C Feb 16, 2018 44.0 0.00 0.10
CTB 180216C00045000 C Feb 16, 2018 45.0 0.00 0.10
CTB 180216C00046000 C Feb 16, 2018 46.0 0.00 0.10
CTB 180216C00047000 C Feb 16, 2018 47.0 0.00 0.30
CTB 180216C00048000 C Feb 16, 2018 48.0 0.00 0.25
CTB 180216C00049000 C Feb 16, 2018 49.0 0.00 0.25
CTB 180216C00050000 C Feb 16, 2018 50.0 0.00 0.20
CTB 180216P00022000 P Feb 16, 2018 22.0 0.00 0.10
CTB 180216P00023000 P Feb 16, 2018 23.0 0.00 0.15
CTB 180216P00024000 P Feb 16, 2018 24.0 0.05 0.15
CTB 180216P00025000 P Feb 16, 2018 25.0 0.10 0.20
CTB 180216P00026000 P Feb 16, 2018 26.0 0.15 0.25
CTB 180216P00027000 P Feb 16, 2018 27.0 0.20 0.30
CTB 180216P00028000 P Feb 16, 2018 28.0 0.30 0.40
CTB 180216P00029000 P Feb 16, 2018 29.0 0.40 0.50
CTB 180216P00030000 P Feb 16, 2018 30.0 0.55 0.65
CTB 180216P00031000 P Feb 16, 2018 31.0 0.75 0.90
CTB 180216P00032000 P Feb 16, 2018 32.0 1.05 1.15
CTB 180216P00033000 P Feb 16, 2018 33.0 1.40 1.55
CTB 180216P00034000 P Feb 16, 2018 34.0 1.85 2.00
CTB 180216P00035000 P Feb 16, 2018 35.0 2.35 2.50
CTB 180216P00036000 P Feb 16, 2018 36.0 2.95 3.20
CTB 180216P00037000 P Feb 16, 2018 37.0 3.60 3.90
CTB 180216P00038000 P Feb 16, 2018 38.0 4.40 4.60
CTB 180216P00039000 P Feb 16, 2018 39.0 5.10 5.60
CTB 180216P00040000 P Feb 16, 2018 40.0 6.00 6.70
CTB 180216P00041000 P Feb 16, 2018 41.0 7.00 7.80
CTB 180216P00042000 P Feb 16, 2018 42.0 8.00 8.90
CTB 180216P00043000 P Feb 16, 2018 43.0 8.60 11.60
CTB 180216P00044000 P Feb 16, 2018 44.0 9.50 12.60
CTB 180216P00045000 P Feb 16, 2018 45.0 10.60 13.60
CTB 180216P00046000 P Feb 16, 2018 46.0 11.90 14.60
CTB 180216P00047000 P Feb 16, 2018 47.0 12.80 15.60
CTB 180216P00048000 P Feb 16, 2018 48.0 13.90 16.60
CTB 180216P00049000 P Feb 16, 2018 49.0 14.60 17.60
CTB 180216P00050000 P Feb 16, 2018 50.0 15.50 16.90
CTB 180518C00021000 C May 18, 2018 21.0 12.90 13.50
CTB 180518C00022000 C May 18, 2018 22.0 11.80 12.60
CTB 180518C00023000 C May 18, 2018 23.0 11.20 12.30
CTB 180518C00024000 C May 18, 2018 24.0 10.20 11.30
CTB 180518C00025000 C May 18, 2018 25.0 9.30 10.80
CTB 180518C00026000 C May 18, 2018 26.0 8.50 8.80
CTB 180518C00027000 C May 18, 2018 27.0 7.60 8.10
CTB 180518C00028000 C May 18, 2018 28.0 6.80 7.60
CTB 180518C00029000 C May 18, 2018 29.0 6.00 6.40
CTB 180518C00030000 C May 18, 2018 30.0 5.30 5.60
CTB 180518C00031000 C May 18, 2018 31.0 4.60 4.90
CTB 180518C00032000 C May 18, 2018 32.0 4.00 4.30
CTB 180518C00033000 C May 18, 2018 33.0 3.40 3.70
CTB 180518C00034000 C May 18, 2018 34.0 2.85 3.10
CTB 180518C00035000 C May 18, 2018 35.0 2.40 2.65
CTB 180518C00036000 C May 18, 2018 36.0 2.00 2.20
CTB 180518C00037000 C May 18, 2018 37.0 1.65 1.85
CTB 180518C00038000 C May 18, 2018 38.0 1.30 1.50
CTB 180518C00039000 C May 18, 2018 39.0 1.05 1.25
CTB 180518C00040000 C May 18, 2018 40.0 0.80 1.00
CTB 180518C00041000 C May 18, 2018 41.0 0.60 0.80
CTB 180518C00042000 C May 18, 2018 42.0 0.45 0.65
CTB 180518C00043000 C May 18, 2018 43.0 0.35 0.50
CTB 180518C00044000 C May 18, 2018 44.0 0.25 0.40
CTB 180518C00045000 C May 18, 2018 45.0 0.15 0.35
CTB 180518C00046000 C May 18, 2018 46.0 0.10 0.25
CTB 180518C00047000 C May 18, 2018 47.0 0.05 0.20
CTB 180518C00048000 C May 18, 2018 48.0 0.05 0.15
CTB 180518C00049000 C May 18, 2018 49.0 0.00 0.15
CTB 180518C00050000 C May 18, 2018 50.0 0.00 0.10
CTB 180518P00021000 P May 18, 2018 21.0 0.15 0.30
CTB 180518P00022000 P May 18, 2018 22.0 0.20 0.35
CTB 180518P00023000 P May 18, 2018 23.0 0.25 0.40
CTB 180518P00024000 P May 18, 2018 24.0 0.35 0.50
CTB 180518P00025000 P May 18, 2018 25.0 0.45 0.60
CTB 180518P00026000 P May 18, 2018 26.0 0.55 0.70
CTB 180518P00027000 P May 18, 2018 27.0 0.70 0.85
CTB 180518P00028000 P May 18, 2018 28.0 0.85 1.05
CTB 180518P00029000 P May 18, 2018 29.0 1.05 1.30
CTB 180518P00030000 P May 18, 2018 30.0 1.30 1.55
CTB 180518P00031000 P May 18, 2018 31.0 1.60 1.80
CTB 180518P00032000 P May 18, 2018 32.0 1.95 2.15
CTB 180518P00033000 P May 18, 2018 33.0 2.35 2.60
CTB 180518P00034000 P May 18, 2018 34.0 2.80 3.10
CTB 180518P00035000 P May 18, 2018 35.0 3.30 3.60
CTB 180518P00036000 P May 18, 2018 36.0 3.80 4.30
CTB 180518P00037000 P May 18, 2018 37.0 4.50 4.80
CTB 180518P00038000 P May 18, 2018 38.0 5.20 5.60
CTB 180518P00039000 P May 18, 2018 39.0 5.90 6.20
CTB 180518P00040000 P May 18, 2018 40.0 6.20 7.00
CTB 180518P00041000 P May 18, 2018 41.0 7.50 7.80
CTB 180518P00042000 P May 18, 2018 42.0 8.00 8.60
CTB 180518P00043000 P May 18, 2018 43.0 9.00 9.50
CTB 180518P00044000 P May 18, 2018 44.0 10.10 10.60
CTB 180518P00045000 P May 18, 2018 45.0 11.10 11.50
CTB 180518P00046000 P May 18, 2018 46.0 12.00 13.00
CTB 180518P00047000 P May 18, 2018 47.0 12.60 13.40
CTB 180518P00048000 P May 18, 2018 48.0 13.90 14.80
CTB 180518P00049000 P May 18, 2018 49.0 14.90 15.30
CTB 180518P00050000 P May 18, 2018 50.0 15.80 16.50
OPRA data is delayed 15 minutes.