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 Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 170818C00022000 C 08/18/17 22.0 11.00 12.30
CTB 170818C00023000 C 08/18/17 23.0 10.00 11.50
CTB 170818C00024000 C 08/18/17 24.0 8.70 10.70
CTB 170818C00025000 C 08/18/17 25.0 7.60 9.40
CTB 170818C00026000 C 08/18/17 26.0 7.00 8.90
CTB 170818C00027000 C 08/18/17 27.0 6.10 8.50
CTB 170818C00028000 C 08/18/17 28.0 5.00 6.70
CTB 170818C00029000 C 08/18/17 29.0 4.10 6.40
CTB 170818C00030000 C 08/18/17 30.0 3.00 4.50
CTB 170818C00031000 C 08/18/17 31.0 2.05 2.70
CTB 170818C00032000 C 08/18/17 32.0 1.10 1.50
CTB 170818C00033000 C 08/18/17 33.0 0.30 0.50
CTB 170818C00034000 C 08/18/17 34.0 0.00 0.05
CTB 170818C00035000 C 08/18/17 35.0 0.00 0.10
CTB 170818C00036000 C 08/18/17 36.0 0.00 0.10
CTB 170818C00037000 C 08/18/17 37.0 0.00 0.05
CTB 170818C00038000 C 08/18/17 38.0 0.00 0.05
CTB 170818C00039000 C 08/18/17 39.0 0.00 0.05
CTB 170818C00040000 C 08/18/17 40.0 0.00 0.05
CTB 170818C00041000 C 08/18/17 41.0 0.00 0.05
CTB 170818C00042000 C 08/18/17 42.0 0.00 0.05
CTB 170818C00043000 C 08/18/17 43.0 0.00 0.05
CTB 170818C00044000 C 08/18/17 44.0 0.00 0.10
CTB 170818C00045000 C 08/18/17 45.0 0.00 0.05
CTB 170818C00046000 C 08/18/17 46.0 0.00 0.05
CTB 170818C00047000 C 08/18/17 47.0 0.00 0.05
CTB 170818C00048000 C 08/18/17 48.0 0.00 0.05
CTB 170818C00049000 C 08/18/17 49.0 0.00 0.05
CTB 170818C00050000 C 08/18/17 50.0 0.00 0.05
CTB 170818P00022000 P 08/18/17 22.0 0.00 0.05
CTB 170818P00023000 P 08/18/17 23.0 0.00 0.05
CTB 170818P00024000 P 08/18/17 24.0 0.00 0.05
CTB 170818P00025000 P 08/18/17 25.0 0.00 0.05
CTB 170818P00026000 P 08/18/17 26.0 0.00 0.05
CTB 170818P00027000 P 08/18/17 27.0 0.00 0.05
CTB 170818P00028000 P 08/18/17 28.0 0.00 0.05
CTB 170818P00029000 P 08/18/17 29.0 0.00 0.05
CTB 170818P00030000 P 08/18/17 30.0 0.00 0.05
CTB 170818P00031000 P 08/18/17 31.0 0.00 0.05
CTB 170818P00032000 P 08/18/17 32.0 0.00 0.10
CTB 170818P00033000 P 08/18/17 33.0 0.05 0.25
CTB 170818P00034000 P 08/18/17 34.0 0.60 1.05
CTB 170818P00035000 P 08/18/17 35.0 1.60 1.90
CTB 170818P00036000 P 08/18/17 36.0 2.60 3.10
CTB 170818P00037000 P 08/18/17 37.0 3.60 3.90
CTB 170818P00038000 P 08/18/17 38.0 4.60 5.00
CTB 170818P00039000 P 08/18/17 39.0 5.60 6.10
CTB 170818P00040000 P 08/18/17 40.0 6.60 7.60
CTB 170818P00041000 P 08/18/17 41.0 7.60 10.20
CTB 170818P00042000 P 08/18/17 42.0 8.60 9.80
CTB 170818P00043000 P 08/18/17 43.0 9.60 10.40
CTB 170818P00044000 P 08/18/17 44.0 10.60 11.50
CTB 170818P00045000 P 08/18/17 45.0 11.60 13.20
CTB 170818P00046000 P 08/18/17 46.0 12.60 15.10
CTB 170818P00047000 P 08/18/17 47.0 13.60 15.10
CTB 170818P00048000 P 08/18/17 48.0 14.60 15.40
CTB 170818P00049000 P 08/18/17 49.0 15.60 17.10
CTB 170818P00050000 P 08/18/17 50.0 16.60 17.60
CTB 170915C00028000 C 09/15/17 28.0 4.90 6.10
CTB 170915C00029000 C 09/15/17 29.0 3.80 6.80
CTB 170915C00030000 C 09/15/17 30.0 3.00 3.90
CTB 170915C00031000 C 09/15/17 31.0 2.40 2.90
CTB 170915C00032000 C 09/15/17 32.0 1.65 2.10
CTB 170915C00033000 C 09/15/17 33.0 1.00 1.20
CTB 170915C00034000 C 09/15/17 34.0 0.55 0.75
CTB 170915C00035000 C 09/15/17 35.0 0.25 0.40
CTB 170915C00036000 C 09/15/17 36.0 0.10 0.20
CTB 170915C00037000 C 09/15/17 37.0 0.00 0.10
CTB 170915C00038000 C 09/15/17 38.0 0.00 0.10
CTB 170915C00039000 C 09/15/17 39.0 0.00 0.05
CTB 170915C00040000 C 09/15/17 40.0 0.00 0.10
CTB 170915C00041000 C 09/15/17 41.0 0.00 0.05
CTB 170915C00042000 C 09/15/17 42.0 0.00 0.05
CTB 170915C00043000 C 09/15/17 43.0 0.00 0.05
CTB 170915C00044000 C 09/15/17 44.0 0.00 0.05
CTB 170915C00045000 C 09/15/17 45.0 0.00 0.05
CTB 170915C00046000 C 09/15/17 46.0 0.00 0.05
CTB 170915C00047000 C 09/15/17 47.0 0.00 0.05
CTB 170915P00028000 P 09/15/17 28.0 0.00 0.15
CTB 170915P00029000 P 09/15/17 29.0 0.05 0.20
CTB 170915P00030000 P 09/15/17 30.0 0.15 0.30
CTB 170915P00031000 P 09/15/17 31.0 0.30 0.40
CTB 170915P00032000 P 09/15/17 32.0 0.50 0.65
CTB 170915P00033000 P 09/15/17 33.0 0.85 1.00
CTB 170915P00034000 P 09/15/17 34.0 1.35 1.55
CTB 170915P00035000 P 09/15/17 35.0 2.05 2.25
CTB 170915P00036000 P 09/15/17 36.0 2.85 3.20
CTB 170915P00037000 P 09/15/17 37.0 3.70 4.40
CTB 170915P00038000 P 09/15/17 38.0 4.70 5.60
CTB 170915P00039000 P 09/15/17 39.0 5.50 8.40
CTB 170915P00040000 P 09/15/17 40.0 6.70 9.40
CTB 170915P00041000 P 09/15/17 41.0 7.60 10.40
CTB 170915P00042000 P 09/15/17 42.0 8.60 11.40
CTB 170915P00043000 P 09/15/17 43.0 8.10 11.90
CTB 170915P00044000 P 09/15/17 44.0 9.00 13.40
CTB 170915P00045000 P 09/15/17 45.0 10.10 13.40
CTB 170915P00046000 P 09/15/17 46.0 11.20 15.30
CTB 170915P00047000 P 09/15/17 47.0 13.00 15.20
CTB 171117C00023000 C 11/17/17 23.0 10.10 11.30
CTB 171117C00024000 C 11/17/17 24.0 8.80 11.80
CTB 171117C00025000 C 11/17/17 25.0 7.90 10.80
CTB 171117C00026000 C 11/17/17 26.0 7.00 10.00
CTB 171117C00027000 C 11/17/17 27.0 6.30 7.10
CTB 171117C00028000 C 11/17/17 28.0 5.60 5.90
CTB 171117C00029000 C 11/17/17 29.0 4.80 5.10
CTB 171117C00030000 C 11/17/17 30.0 4.00 4.30
CTB 171117C00031000 C 11/17/17 31.0 3.20 3.50
CTB 171117C00032000 C 11/17/17 32.0 2.60 2.85
CTB 171117C00033000 C 11/17/17 33.0 2.05 2.25
CTB 171117C00034000 C 11/17/17 34.0 1.55 1.75
CTB 171117C00035000 C 11/17/17 35.0 1.15 1.35
CTB 171117C00036000 C 11/17/17 36.0 0.80 1.05
CTB 171117C00037000 C 11/17/17 37.0 0.60 0.75
CTB 171117C00038000 C 11/17/17 38.0 0.40 0.55
CTB 171117C00039000 C 11/17/17 39.0 0.25 0.45
CTB 171117C00040000 C 11/17/17 40.0 0.15 0.30
CTB 171117C00041000 C 11/17/17 41.0 0.10 0.25
CTB 171117C00042000 C 11/17/17 42.0 0.05 0.20
CTB 171117C00043000 C 11/17/17 43.0 0.00 0.15
CTB 171117C00044000 C 11/17/17 44.0 0.00 0.10
CTB 171117C00045000 C 11/17/17 45.0 0.00 0.10
CTB 171117C00046000 C 11/17/17 46.0 0.00 0.10
CTB 171117C00047000 C 11/17/17 47.0 0.00 3.30
CTB 171117C00048000 C 11/17/17 48.0 0.00 0.10
CTB 171117C00049000 C 11/17/17 49.0 0.00 0.10
CTB 171117C00050000 C 11/17/17 50.0 0.00 0.10
CTB 171117C00055000 C 11/17/17 55.0 0.00 0.45
CTB 171117C00060000 C 11/17/17 60.0 0.00 0.10
CTB 171117P00023000 P 11/17/17 23.0 0.05 0.20
CTB 171117P00024000 P 11/17/17 24.0 0.10 0.25
CTB 171117P00025000 P 11/17/17 25.0 0.15 0.30
CTB 171117P00026000 P 11/17/17 26.0 0.25 0.35
CTB 171117P00027000 P 11/17/17 27.0 0.30 0.45
CTB 171117P00028000 P 11/17/17 28.0 0.45 0.55
CTB 171117P00029000 P 11/17/17 29.0 0.60 0.75
CTB 171117P00030000 P 11/17/17 30.0 0.80 0.95
CTB 171117P00031000 P 11/17/17 31.0 1.05 1.25
CTB 171117P00032000 P 11/17/17 32.0 1.40 1.60
CTB 171117P00033000 P 11/17/17 33.0 1.80 2.00
CTB 171117P00034000 P 11/17/17 34.0 2.30 2.55
CTB 171117P00035000 P 11/17/17 35.0 2.90 3.10
CTB 171117P00036000 P 11/17/17 36.0 3.50 3.80
CTB 171117P00037000 P 11/17/17 37.0 4.30 4.50
CTB 171117P00038000 P 11/17/17 38.0 5.10 5.40
CTB 171117P00039000 P 11/17/17 39.0 5.90 6.30
CTB 171117P00040000 P 11/17/17 40.0 6.80 9.40
CTB 171117P00041000 P 11/17/17 41.0 7.60 10.40
CTB 171117P00042000 P 11/17/17 42.0 8.40 11.40
CTB 171117P00043000 P 11/17/17 43.0 9.40 12.20
CTB 171117P00044000 P 11/17/17 44.0 10.50 13.20
CTB 171117P00045000 P 11/17/17 45.0 11.20 14.20
CTB 171117P00046000 P 11/17/17 46.0 12.40 15.20
CTB 171117P00047000 P 11/17/17 47.0 13.50 16.20
CTB 171117P00048000 P 11/17/17 48.0 14.50 17.20
CTB 171117P00049000 P 11/17/17 49.0 13.60 18.40
CTB 171117P00050000 P 11/17/17 50.0 15.00 18.50
CTB 171117P00055000 P 11/17/17 55.0 19.80 24.20
CTB 171117P00060000 P 11/17/17 60.0 26.30 27.80
CTB 180216C00023000 C 02/16/18 23.0 10.40 11.20
CTB 180216C00024000 C 02/16/18 24.0 9.10 11.90
CTB 180216C00025000 C 02/16/18 25.0 8.60 9.20
CTB 180216C00026000 C 02/16/18 26.0 7.40 8.20
CTB 180216C00027000 C 02/16/18 27.0 6.90 7.50
CTB 180216C00028000 C 02/16/18 28.0 6.10 6.40
CTB 180216C00029000 C 02/16/18 29.0 5.30 5.80
CTB 180216C00030000 C 02/16/18 30.0 4.60 4.90
CTB 180216C00031000 C 02/16/18 31.0 3.90 4.20
CTB 180216C00032000 C 02/16/18 32.0 3.30 3.60
CTB 180216C00033000 C 02/16/18 33.0 2.75 3.10
CTB 180216C00034000 C 02/16/18 34.0 2.25 2.55
CTB 180216C00035000 C 02/16/18 35.0 1.85 2.10
CTB 180216C00036000 C 02/16/18 36.0 1.50 1.70
CTB 180216C00037000 C 02/16/18 37.0 1.15 1.40
CTB 180216C00038000 C 02/16/18 38.0 0.95 1.10
CTB 180216C00039000 C 02/16/18 39.0 0.75 0.95
CTB 180216C00040000 C 02/16/18 40.0 0.55 0.70
CTB 180216C00041000 C 02/16/18 41.0 0.40 0.55
CTB 180216C00042000 C 02/16/18 42.0 0.30 0.45
CTB 180216C00043000 C 02/16/18 43.0 0.20 0.40
CTB 180216C00044000 C 02/16/18 44.0 0.15 0.30
CTB 180216C00045000 C 02/16/18 45.0 0.10 0.25
CTB 180216C00046000 C 02/16/18 46.0 0.05 0.20
CTB 180216C00047000 C 02/16/18 47.0 0.05 0.15
CTB 180216C00048000 C 02/16/18 48.0 0.00 0.15
CTB 180216C00049000 C 02/16/18 49.0 0.00 0.10
CTB 180216C00050000 C 02/16/18 50.0 0.00 0.10
CTB 180216P00023000 P 02/16/18 23.0 0.25 0.40
CTB 180216P00024000 P 02/16/18 24.0 0.35 0.50
CTB 180216P00025000 P 02/16/18 25.0 0.45 0.60
CTB 180216P00026000 P 02/16/18 26.0 0.55 0.70
CTB 180216P00027000 P 02/16/18 27.0 0.70 0.90
CTB 180216P00028000 P 02/16/18 28.0 0.90 1.05
CTB 180216P00029000 P 02/16/18 29.0 1.10 1.40
CTB 180216P00030000 P 02/16/18 30.0 1.40 1.60
CTB 180216P00031000 P 02/16/18 31.0 1.70 1.90
CTB 180216P00032000 P 02/16/18 32.0 2.10 2.30
CTB 180216P00033000 P 02/16/18 33.0 2.55 2.75
CTB 180216P00034000 P 02/16/18 34.0 3.00 3.30
CTB 180216P00035000 P 02/16/18 35.0 3.60 3.80
CTB 180216P00036000 P 02/16/18 36.0 4.20 4.50
CTB 180216P00037000 P 02/16/18 37.0 4.90 5.20
CTB 180216P00038000 P 02/16/18 38.0 5.60 5.90
CTB 180216P00039000 P 02/16/18 39.0 6.30 6.70
CTB 180216P00040000 P 02/16/18 40.0 7.10 7.60
CTB 180216P00041000 P 02/16/18 41.0 7.80 8.50
CTB 180216P00042000 P 02/16/18 42.0 8.70 9.30
CTB 180216P00043000 P 02/16/18 43.0 9.60 12.30
CTB 180216P00044000 P 02/16/18 44.0 10.60 13.30
CTB 180216P00045000 P 02/16/18 45.0 11.50 14.20
CTB 180216P00046000 P 02/16/18 46.0 12.50 15.20
CTB 180216P00047000 P 02/16/18 47.0 13.60 16.20
CTB 180216P00048000 P 02/16/18 48.0 14.40 17.20
CTB 180216P00049000 P 02/16/18 49.0 15.10 18.20
CTB 180216P00050000 P 02/16/18 50.0 16.60 17.40

OPRA data is delayed 15 minutes.