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 (2017-06-16)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 170721C00028000 C 07/21/17 28.0 6.50 8.20
CTB 170721C00029000 C 07/21/17 29.0 6.10 6.80
CTB 170721C00030000 C 07/21/17 30.0 3.80 6.00
CTB 170721C00031000 C 07/21/17 31.0 3.80 5.10
CTB 170721C00032000 C 07/21/17 32.0 2.75 5.00
CTB 170721C00033000 C 07/21/17 33.0 2.45 2.75
CTB 170721C00034000 C 07/21/17 34.0 1.65 1.95
CTB 170721C00035000 C 07/21/17 35.0 1.00 1.20
CTB 170721C00036000 C 07/21/17 36.0 0.50 0.70
CTB 170721C00037000 C 07/21/17 37.0 0.20 0.35
CTB 170721C00038000 C 07/21/17 38.0 0.05 0.15
CTB 170721C00039000 C 07/21/17 39.0 0.00 0.10
CTB 170721C00040000 C 07/21/17 40.0 0.00 0.20
CTB 170721C00041000 C 07/21/17 41.0 0.00 0.10
CTB 170721C00042000 C 07/21/17 42.0 0.00 0.10
CTB 170721C00043000 C 07/21/17 43.0 0.00 0.10
CTB 170721C00044000 C 07/21/17 44.0 0.00 0.10
CTB 170721P00028000 P 07/21/17 28.0 0.00 0.15
CTB 170721P00029000 P 07/21/17 29.0 0.00 0.15
CTB 170721P00030000 P 07/21/17 30.0 0.00 0.10
CTB 170721P00031000 P 07/21/17 31.0 0.00 0.15
CTB 170721P00032000 P 07/21/17 32.0 0.10 0.20
CTB 170721P00033000 P 07/21/17 33.0 0.20 0.30
CTB 170721P00034000 P 07/21/17 34.0 0.35 0.45
CTB 170721P00035000 P 07/21/17 35.0 0.65 0.75
CTB 170721P00036000 P 07/21/17 36.0 1.15 1.45
CTB 170721P00037000 P 07/21/17 37.0 1.85 2.10
CTB 170721P00038000 P 07/21/17 38.0 2.45 2.90
CTB 170721P00039000 P 07/21/17 39.0 3.30 4.10
CTB 170721P00040000 P 07/21/17 40.0 4.30 6.20
CTB 170721P00041000 P 07/21/17 41.0 5.30 6.00
CTB 170721P00042000 P 07/21/17 42.0 6.30 6.90
CTB 170721P00043000 P 07/21/17 43.0 6.80 8.30
CTB 170721P00044000 P 07/21/17 44.0 8.10 9.60
CTB 170818C00022000 C 08/18/17 22.0 12.90 14.00
CTB 170818C00023000 C 08/18/17 23.0 11.50 12.90
CTB 170818C00024000 C 08/18/17 24.0 9.20 13.70
CTB 170818C00025000 C 08/18/17 25.0 8.70 12.10
CTB 170818C00026000 C 08/18/17 26.0 8.00 10.90
CTB 170818C00027000 C 08/18/17 27.0 6.20 10.90
CTB 170818C00028000 C 08/18/17 28.0 5.20 10.00
CTB 170818C00029000 C 08/18/17 29.0 5.00 8.10
CTB 170818C00030000 C 08/18/17 30.0 5.50 6.00
CTB 170818C00031000 C 08/18/17 31.0 4.30 5.30
CTB 170818C00032000 C 08/18/17 32.0 3.70 4.20
CTB 170818C00033000 C 08/18/17 33.0 3.00 3.40
CTB 170818C00034000 C 08/18/17 34.0 2.30 2.60
CTB 170818C00035000 C 08/18/17 35.0 1.70 1.95
CTB 170818C00036000 C 08/18/17 36.0 1.20 1.45
CTB 170818C00037000 C 08/18/17 37.0 0.80 1.00
CTB 170818C00038000 C 08/18/17 38.0 0.50 0.70
CTB 170818C00039000 C 08/18/17 39.0 0.30 0.45
CTB 170818C00040000 C 08/18/17 40.0 0.15 0.30
CTB 170818C00041000 C 08/18/17 41.0 0.10 0.20
CTB 170818C00042000 C 08/18/17 42.0 0.05 0.20
CTB 170818C00043000 C 08/18/17 43.0 0.00 0.10
CTB 170818C00044000 C 08/18/17 44.0 0.00 0.15
CTB 170818C00045000 C 08/18/17 45.0 0.00 0.10
CTB 170818C00046000 C 08/18/17 46.0 0.00 0.10
CTB 170818C00047000 C 08/18/17 47.0 0.00 0.10
CTB 170818C00048000 C 08/18/17 48.0 0.00 0.20
CTB 170818C00049000 C 08/18/17 49.0 0.00 0.10
CTB 170818C00050000 C 08/18/17 50.0 0.00 0.05
CTB 170818P00022000 P 08/18/17 22.0 0.00 0.10
CTB 170818P00023000 P 08/18/17 23.0 0.00 0.15
CTB 170818P00024000 P 08/18/17 24.0 0.00 0.10
CTB 170818P00025000 P 08/18/17 25.0 0.00 0.15
CTB 170818P00026000 P 08/18/17 26.0 0.00 0.15
CTB 170818P00027000 P 08/18/17 27.0 0.05 0.20
CTB 170818P00028000 P 08/18/17 28.0 0.10 0.20
CTB 170818P00029000 P 08/18/17 29.0 0.15 0.30
CTB 170818P00030000 P 08/18/17 30.0 0.20 0.35
CTB 170818P00031000 P 08/18/17 31.0 0.30 0.45
CTB 170818P00032000 P 08/18/17 32.0 0.45 0.60
CTB 170818P00033000 P 08/18/17 33.0 0.60 0.85
CTB 170818P00034000 P 08/18/17 34.0 0.90 1.05
CTB 170818P00035000 P 08/18/17 35.0 1.25 1.40
CTB 170818P00036000 P 08/18/17 36.0 1.75 2.00
CTB 170818P00037000 P 08/18/17 37.0 2.35 2.65
CTB 170818P00038000 P 08/18/17 38.0 3.00 3.30
CTB 170818P00039000 P 08/18/17 39.0 3.60 4.30
CTB 170818P00040000 P 08/18/17 40.0 4.50 5.00
CTB 170818P00041000 P 08/18/17 41.0 5.20 6.20
CTB 170818P00042000 P 08/18/17 42.0 4.30 9.00
CTB 170818P00043000 P 08/18/17 43.0 7.00 8.10
CTB 170818P00044000 P 08/18/17 44.0 8.10 9.00
CTB 170818P00045000 P 08/18/17 45.0 8.50 10.30
CTB 170818P00046000 P 08/18/17 46.0 9.40 11.40
CTB 170818P00047000 P 08/18/17 47.0 9.50 13.40
CTB 170818P00048000 P 08/18/17 48.0 11.60 13.30
CTB 170818P00049000 P 08/18/17 49.0 12.80 16.00
CTB 170818P00050000 P 08/18/17 50.0 14.00 15.10
CTB 171117C00023000 C 11/17/17 23.0 12.00 12.90
CTB 171117C00024000 C 11/17/17 24.0 9.40 14.00
CTB 171117C00025000 C 11/17/17 25.0 10.10 12.60
CTB 171117C00026000 C 11/17/17 26.0 9.00 12.00
CTB 171117C00027000 C 11/17/17 27.0 8.00 11.20
CTB 171117C00028000 C 11/17/17 28.0 7.70 8.20
CTB 171117C00029000 C 11/17/17 29.0 6.80 7.60
CTB 171117C00030000 C 11/17/17 30.0 6.00 6.60
CTB 171117C00031000 C 11/17/17 31.0 5.20 5.70
CTB 171117C00032000 C 11/17/17 32.0 4.50 4.80
CTB 171117C00033000 C 11/17/17 33.0 3.80 4.20
CTB 171117C00034000 C 11/17/17 34.0 3.20 3.50
CTB 171117C00035000 C 11/17/17 35.0 2.60 2.95
CTB 171117C00036000 C 11/17/17 36.0 2.10 2.50
CTB 171117C00037000 C 11/17/17 37.0 1.70 1.95
CTB 171117C00038000 C 11/17/17 38.0 1.30 1.60
CTB 171117C00039000 C 11/17/17 39.0 1.00 1.30
CTB 171117C00040000 C 11/17/17 40.0 0.75 1.05
CTB 171117C00041000 C 11/17/17 41.0 0.60 0.80
CTB 171117C00042000 C 11/17/17 42.0 0.35 0.55
CTB 171117C00043000 C 11/17/17 43.0 0.25 0.45
CTB 171117C00044000 C 11/17/17 44.0 0.15 0.35
CTB 171117C00045000 C 11/17/17 45.0 0.10 0.25
CTB 171117C00046000 C 11/17/17 46.0 0.05 0.20
CTB 171117C00047000 C 11/17/17 47.0 0.05 0.15
CTB 171117C00048000 C 11/17/17 48.0 0.00 0.15
CTB 171117C00049000 C 11/17/17 49.0 0.00 0.10
CTB 171117C00050000 C 11/17/17 50.0 0.00 0.20
CTB 171117C00055000 C 11/17/17 55.0 0.00 0.15
CTB 171117C00060000 C 11/17/17 60.0 0.00 0.10
CTB 171117P00023000 P 11/17/17 23.0 0.10 0.25
CTB 171117P00024000 P 11/17/17 24.0 0.15 0.25
CTB 171117P00025000 P 11/17/17 25.0 0.15 0.30
CTB 171117P00026000 P 11/17/17 26.0 0.20 0.40
CTB 171117P00027000 P 11/17/17 27.0 0.30 0.45
CTB 171117P00028000 P 11/17/17 28.0 0.40 0.60
CTB 171117P00029000 P 11/17/17 29.0 0.50 0.70
CTB 171117P00030000 P 11/17/17 30.0 0.65 0.90
CTB 171117P00031000 P 11/17/17 31.0 0.85 1.10
CTB 171117P00032000 P 11/17/17 32.0 1.10 1.35
CTB 171117P00033000 P 11/17/17 33.0 1.40 1.65
CTB 171117P00034000 P 11/17/17 34.0 1.75 2.05
CTB 171117P00035000 P 11/17/17 35.0 2.20 2.45
CTB 171117P00036000 P 11/17/17 36.0 2.70 2.95
CTB 171117P00037000 P 11/17/17 37.0 3.20 3.60
CTB 171117P00038000 P 11/17/17 38.0 3.90 4.40
CTB 171117P00039000 P 11/17/17 39.0 4.50 4.90
CTB 171117P00040000 P 11/17/17 40.0 5.30 5.70
CTB 171117P00041000 P 11/17/17 41.0 6.00 6.50
CTB 171117P00042000 P 11/17/17 42.0 6.50 9.10
CTB 171117P00043000 P 11/17/17 43.0 7.40 8.50
CTB 171117P00044000 P 11/17/17 44.0 8.30 9.40
CTB 171117P00045000 P 11/17/17 45.0 8.90 10.60
CTB 171117P00046000 P 11/17/17 46.0 8.30 13.00
CTB 171117P00047000 P 11/17/17 47.0 9.30 13.90
CTB 171117P00048000 P 11/17/17 48.0 10.30 14.90
CTB 171117P00049000 P 11/17/17 49.0 11.30 16.00
CTB 171117P00050000 P 11/17/17 50.0 12.40 17.00
CTB 171117P00055000 P 11/17/17 55.0 17.50 22.00
CTB 171117P00060000 P 11/17/17 60.0 23.80 25.40
CTB 180216C00023000 C 02/16/18 23.0 12.00 13.40
CTB 180216C00024000 C 02/16/18 24.0 10.80 12.80
CTB 180216C00025000 C 02/16/18 25.0 9.70 12.10
CTB 180216C00026000 C 02/16/18 26.0 9.70 10.50
CTB 180216C00027000 C 02/16/18 27.0 8.40 9.50
CTB 180216C00028000 C 02/16/18 28.0 7.50 8.70
CTB 180216C00029000 C 02/16/18 29.0 7.10 7.70
CTB 180216C00030000 C 02/16/18 30.0 6.30 6.80
CTB 180216C00031000 C 02/16/18 31.0 5.60 6.10
CTB 180216C00032000 C 02/16/18 32.0 5.00 5.40
CTB 180216C00033000 C 02/16/18 33.0 4.30 4.70
CTB 180216C00034000 C 02/16/18 34.0 3.60 4.10
CTB 180216C00035000 C 02/16/18 35.0 3.10 3.50
CTB 180216C00036000 C 02/16/18 36.0 2.65 3.10
CTB 180216C00037000 C 02/16/18 37.0 2.20 2.60
CTB 180216C00038000 C 02/16/18 38.0 1.80 2.10
CTB 180216C00039000 C 02/16/18 39.0 1.45 2.00
CTB 180216C00040000 C 02/16/18 40.0 1.20 1.50
CTB 180216C00041000 C 02/16/18 41.0 0.95 1.20
CTB 180216C00042000 C 02/16/18 42.0 0.75 1.00
CTB 180216C00043000 C 02/16/18 43.0 0.55 0.80
CTB 180216C00044000 C 02/16/18 44.0 0.45 0.70
CTB 180216C00045000 C 02/16/18 45.0 0.30 0.50
CTB 180216C00046000 C 02/16/18 46.0 0.20 0.45
CTB 180216C00047000 C 02/16/18 47.0 0.15 0.35
CTB 180216C00048000 C 02/16/18 48.0 0.10 0.30
CTB 180216C00049000 C 02/16/18 49.0 0.05 0.30
CTB 180216C00050000 C 02/16/18 50.0 0.05 0.20
CTB 180216P00023000 P 02/16/18 23.0 0.20 0.40
CTB 180216P00024000 P 02/16/18 24.0 0.25 0.45
CTB 180216P00025000 P 02/16/18 25.0 0.30 0.50
CTB 180216P00026000 P 02/16/18 26.0 0.40 0.60
CTB 180216P00027000 P 02/16/18 27.0 0.50 0.75
CTB 180216P00028000 P 02/16/18 28.0 0.65 0.90
CTB 180216P00029000 P 02/16/18 29.0 0.80 1.10
CTB 180216P00030000 P 02/16/18 30.0 1.00 1.25
CTB 180216P00031000 P 02/16/18 31.0 1.25 1.55
CTB 180216P00032000 P 02/16/18 32.0 1.55 1.80
CTB 180216P00033000 P 02/16/18 33.0 1.90 2.20
CTB 180216P00034000 P 02/16/18 34.0 2.25 2.60
CTB 180216P00035000 P 02/16/18 35.0 2.70 3.20
CTB 180216P00036000 P 02/16/18 36.0 3.20 3.60
CTB 180216P00037000 P 02/16/18 37.0 3.70 4.10
CTB 180216P00038000 P 02/16/18 38.0 4.30 4.70
CTB 180216P00039000 P 02/16/18 39.0 5.00 5.30
CTB 180216P00040000 P 02/16/18 40.0 5.50 6.10
CTB 180216P00041000 P 02/16/18 41.0 6.30 6.80
CTB 180216P00042000 P 02/16/18 42.0 7.10 7.60
CTB 180216P00043000 P 02/16/18 43.0 7.60 9.60
CTB 180216P00044000 P 02/16/18 44.0 8.70 9.70
CTB 180216P00045000 P 02/16/18 45.0 9.40 10.50
CTB 180216P00046000 P 02/16/18 46.0 8.50 11.70
CTB 180216P00047000 P 02/16/18 47.0 9.40 13.90
CTB 180216P00048000 P 02/16/18 48.0 10.70 15.10
CTB 180216P00049000 P 02/16/18 49.0 12.10 15.30
CTB 180216P00050000 P 02/16/18 50.0 14.10 15.30

OPRA data is delayed 15 minutes.