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 (2016-06-17)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 160916C00022000 C 09/16/16 22.0 11.70 13.00
CTB 160916C00023000 C 09/16/16 23.0 8.90 13.50
CTB 160916C00024000 C 09/16/16 24.0 7.80 12.40
CTB 160916C00025000 C 09/16/16 25.0 6.80 11.40
CTB 160916C00026000 C 09/16/16 26.0 5.80 10.30
CTB 160916C00027000 C 09/16/16 27.0 4.90 9.10
CTB 160916C00028000 C 09/16/16 28.0 3.90 8.30
CTB 160916C00029000 C 09/16/16 29.0 3.00 7.20
CTB 160916C00030000 C 09/16/16 30.0 3.50 5.10
CTB 160916C00031000 C 09/16/16 31.0 2.45 4.10
CTB 160916C00032000 C 09/16/16 32.0 1.95 2.60
CTB 160916C00033000 C 09/16/16 33.0 1.25 1.45
CTB 160916C00034000 C 09/16/16 34.0 0.65 0.85
CTB 160916C00035000 C 09/16/16 35.0 0.30 0.50
CTB 160916C00036000 C 09/16/16 36.0 0.10 0.40
CTB 160916C00037000 C 09/16/16 37.0 0.00 0.20
CTB 160916C00038000 C 09/16/16 38.0 0.00 0.30
CTB 160916C00039000 C 09/16/16 39.0 0.00 3.70
CTB 160916C00040000 C 09/16/16 40.0 0.00 0.25
CTB 160916P00022000 P 09/16/16 22.0 0.00 0.25
CTB 160916P00023000 P 09/16/16 23.0 0.00 4.70
CTB 160916P00024000 P 09/16/16 24.0 0.00 4.70
CTB 160916P00025000 P 09/16/16 25.0 0.00 3.60
CTB 160916P00026000 P 09/16/16 26.0 0.00 0.85
CTB 160916P00027000 P 09/16/16 27.0 0.00 0.25
CTB 160916P00028000 P 09/16/16 28.0 0.00 0.25
CTB 160916P00029000 P 09/16/16 29.0 0.00 0.30
CTB 160916P00030000 P 09/16/16 30.0 0.00 0.30
CTB 160916P00031000 P 09/16/16 31.0 0.00 0.35
CTB 160916P00032000 P 09/16/16 32.0 0.15 0.50
CTB 160916P00033000 P 09/16/16 33.0 0.35 0.50
CTB 160916P00034000 P 09/16/16 34.0 0.75 0.95
CTB 160916P00035000 P 09/16/16 35.0 1.40 1.55
CTB 160916P00036000 P 09/16/16 36.0 1.85 4.90
CTB 160916P00037000 P 09/16/16 37.0 2.60 3.80
CTB 160916P00038000 P 09/16/16 38.0 1.70 6.30
CTB 160916P00039000 P 09/16/16 39.0 3.00 7.20
CTB 160916P00040000 P 09/16/16 40.0 5.50 6.60
CTB 161021C00025000 C 10/21/16 25.0 8.60 9.90
CTB 161021C00026000 C 10/21/16 26.0 5.80 10.40
CTB 161021C00027000 C 10/21/16 27.0 5.00 9.40
CTB 161021C00028000 C 10/21/16 28.0 4.00 8.50
CTB 161021C00029000 C 10/21/16 29.0 3.00 7.50
CTB 161021C00030000 C 10/21/16 30.0 4.10 4.70
CTB 161021C00031000 C 10/21/16 31.0 3.20 3.50
CTB 161021C00032000 C 10/21/16 32.0 2.40 2.65
CTB 161021C00033000 C 10/21/16 33.0 1.80 2.00
CTB 161021C00034000 C 10/21/16 34.0 1.15 1.40
CTB 161021C00035000 C 10/21/16 35.0 0.80 1.00
CTB 161021C00036000 C 10/21/16 36.0 0.45 0.65
CTB 161021C00037000 C 10/21/16 37.0 0.25 0.45
CTB 161021C00038000 C 10/21/16 38.0 0.05 0.40
CTB 161021C00039000 C 10/21/16 39.0 0.00 0.40
CTB 161021C00040000 C 10/21/16 40.0 0.00 0.35
CTB 161021C00041000 C 10/21/16 41.0 0.00 0.30
CTB 161021C00042000 C 10/21/16 42.0 0.00 0.30
CTB 161021C00043000 C 10/21/16 43.0 0.00 0.25
CTB 161021P00025000 P 10/21/16 25.0 0.00 0.30
CTB 161021P00026000 P 10/21/16 26.0 0.00 0.30
CTB 161021P00027000 P 10/21/16 27.0 0.00 0.35
CTB 161021P00028000 P 10/21/16 28.0 0.00 0.40
CTB 161021P00029000 P 10/21/16 29.0 0.05 0.45
CTB 161021P00030000 P 10/21/16 30.0 0.10 0.45
CTB 161021P00031000 P 10/21/16 31.0 0.30 0.50
CTB 161021P00032000 P 10/21/16 32.0 0.50 0.75
CTB 161021P00033000 P 10/21/16 33.0 0.80 1.00
CTB 161021P00034000 P 10/21/16 34.0 1.20 1.55
CTB 161021P00035000 P 10/21/16 35.0 1.80 2.10
CTB 161021P00036000 P 10/21/16 36.0 2.50 2.75
CTB 161021P00037000 P 10/21/16 37.0 0.90 3.50
CTB 161021P00038000 P 10/21/16 38.0 3.70 4.80
CTB 161021P00039000 P 10/21/16 39.0 3.00 7.40
CTB 161021P00040000 P 10/21/16 40.0 3.80 8.30
CTB 161021P00041000 P 10/21/16 41.0 4.70 9.20
CTB 161021P00042000 P 10/21/16 42.0 5.70 10.30
CTB 161021P00043000 P 10/21/16 43.0 8.50 9.60
CTB 161118C00020000 C 11/18/16 20.0 13.80 14.70
CTB 161118C00021000 C 11/18/16 21.0 10.90 15.30
CTB 161118C00022000 C 11/18/16 22.0 10.00 14.30
CTB 161118C00023000 C 11/18/16 23.0 9.00 13.40
CTB 161118C00024000 C 11/18/16 24.0 8.00 12.40
CTB 161118C00025000 C 11/18/16 25.0 7.00 11.50
CTB 161118C00026000 C 11/18/16 26.0 6.00 10.50
CTB 161118C00027000 C 11/18/16 27.0 5.00 9.50
CTB 161118C00028000 C 11/18/16 28.0 5.90 6.80
CTB 161118C00029000 C 11/18/16 29.0 4.80 5.90
CTB 161118C00030000 C 11/18/16 30.0 4.00 4.70
CTB 161118C00031000 C 11/18/16 31.0 3.60 3.90
CTB 161118C00032000 C 11/18/16 32.0 2.95 3.20
CTB 161118C00033000 C 11/18/16 33.0 2.30 2.55
CTB 161118C00034000 C 11/18/16 34.0 1.75 2.05
CTB 161118C00035000 C 11/18/16 35.0 1.25 1.55
CTB 161118C00036000 C 11/18/16 36.0 0.85 1.20
CTB 161118C00037000 C 11/18/16 37.0 0.55 0.90
CTB 161118C00038000 C 11/18/16 38.0 0.35 0.70
CTB 161118C00039000 C 11/18/16 39.0 0.00 0.85
CTB 161118C00040000 C 11/18/16 40.0 0.05 0.40
CTB 161118C00041000 C 11/18/16 41.0 0.00 0.45
CTB 161118C00042000 C 11/18/16 42.0 0.00 0.40
CTB 161118C00043000 C 11/18/16 43.0 0.00 0.20
CTB 161118C00044000 C 11/18/16 44.0 0.00 0.35
CTB 161118C00045000 C 11/18/16 45.0 0.00 0.30
CTB 161118C00046000 C 11/18/16 46.0 0.00 0.30
CTB 161118C00047000 C 11/18/16 47.0 0.00 0.30
CTB 161118C00048000 C 11/18/16 48.0 0.00 0.60
CTB 161118C00049000 C 11/18/16 49.0 0.00 4.80
CTB 161118C00050000 C 11/18/16 50.0 0.00 0.30
CTB 161118C00055000 C 11/18/16 55.0 0.00 0.30
CTB 161118P00020000 P 11/18/16 20.0 0.00 0.30
CTB 161118P00021000 P 11/18/16 21.0 0.00 0.35
CTB 161118P00022000 P 11/18/16 22.0 0.00 0.35
CTB 161118P00023000 P 11/18/16 23.0 0.00 0.50
CTB 161118P00024000 P 11/18/16 24.0 0.00 0.40
CTB 161118P00025000 P 11/18/16 25.0 0.05 0.40
CTB 161118P00026000 P 11/18/16 26.0 0.00 0.45
CTB 161118P00027000 P 11/18/16 27.0 0.05 0.50
CTB 161118P00028000 P 11/18/16 28.0 0.10 0.60
CTB 161118P00029000 P 11/18/16 29.0 0.15 0.65
CTB 161118P00030000 P 11/18/16 30.0 0.40 0.70
CTB 161118P00031000 P 11/18/16 31.0 0.60 0.90
CTB 161118P00032000 P 11/18/16 32.0 0.80 1.20
CTB 161118P00033000 P 11/18/16 33.0 1.15 1.55
CTB 161118P00034000 P 11/18/16 34.0 1.60 1.95
CTB 161118P00035000 P 11/18/16 35.0 2.15 2.50
CTB 161118P00036000 P 11/18/16 36.0 2.80 3.30
CTB 161118P00037000 P 11/18/16 37.0 3.50 4.00
CTB 161118P00038000 P 11/18/16 38.0 3.60 4.90
CTB 161118P00039000 P 11/18/16 39.0 4.70 7.60
CTB 161118P00040000 P 11/18/16 40.0 4.20 8.40
CTB 161118P00041000 P 11/18/16 41.0 5.00 9.40
CTB 161118P00042000 P 11/18/16 42.0 5.70 9.90
CTB 161118P00043000 P 11/18/16 43.0 6.70 11.30
CTB 161118P00044000 P 11/18/16 44.0 7.80 12.30
CTB 161118P00045000 P 11/18/16 45.0 8.80 13.20
CTB 161118P00046000 P 11/18/16 46.0 9.70 14.10
CTB 161118P00047000 P 11/18/16 47.0 10.70 15.10
CTB 161118P00048000 P 11/18/16 48.0 11.60 16.10
CTB 161118P00049000 P 11/18/16 49.0 12.60 17.10
CTB 161118P00050000 P 11/18/16 50.0 13.60 18.10
CTB 161118P00055000 P 11/18/16 55.0 20.50 21.60
CTB 170217C00019000 C 02/17/17 19.0 14.50 16.00
CTB 170217C00020000 C 02/17/17 20.0 11.80 16.40
CTB 170217C00021000 C 02/17/17 21.0 11.00 15.40
CTB 170217C00022000 C 02/17/17 22.0 10.00 14.50
CTB 170217C00023000 C 02/17/17 23.0 10.40 12.20
CTB 170217C00024000 C 02/17/17 24.0 8.00 12.50
CTB 170217C00025000 C 02/17/17 25.0 7.20 11.80
CTB 170217C00026000 C 02/17/17 26.0 6.30 10.70
CTB 170217C00027000 C 02/17/17 27.0 5.40 9.90
CTB 170217C00028000 C 02/17/17 28.0 4.50 9.10
CTB 170217C00029000 C 02/17/17 29.0 5.60 6.50
CTB 170217C00030000 C 02/17/17 30.0 2.90 7.30
CTB 170217C00031000 C 02/17/17 31.0 2.20 6.50
CTB 170217C00032000 C 02/17/17 32.0 3.40 4.40
CTB 170217C00033000 C 02/17/17 33.0 2.80 3.70
CTB 170217C00034000 C 02/17/17 34.0 2.25 3.20
CTB 170217C00035000 C 02/17/17 35.0 1.75 2.70
CTB 170217C00036000 C 02/17/17 36.0 1.30 2.20
CTB 170217C00037000 C 02/17/17 37.0 1.00 1.90
CTB 170217C00038000 C 02/17/17 38.0 0.70 1.55
CTB 170217C00039000 C 02/17/17 39.0 0.45 1.30
CTB 170217C00040000 C 02/17/17 40.0 0.30 1.00
CTB 170217C00041000 C 02/17/17 41.0 0.15 0.95
CTB 170217C00042000 C 02/17/17 42.0 0.05 0.70
CTB 170217C00043000 C 02/17/17 43.0 0.05 0.70
CTB 170217C00044000 C 02/17/17 44.0 0.00 1.30
CTB 170217C00045000 C 02/17/17 45.0 0.00 1.20
CTB 170217C00046000 C 02/17/17 46.0 0.00 4.70
CTB 170217C00047000 C 02/17/17 47.0 0.00 0.50
CTB 170217P00019000 P 02/17/17 19.0 0.00 0.45
CTB 170217P00020000 P 02/17/17 20.0 0.00 0.50
CTB 170217P00021000 P 02/17/17 21.0 0.00 4.70
CTB 170217P00022000 P 02/17/17 22.0 0.00 4.70
CTB 170217P00023000 P 02/17/17 23.0 0.00 0.60
CTB 170217P00024000 P 02/17/17 24.0 0.00 0.65
CTB 170217P00025000 P 02/17/17 25.0 0.05 0.75
CTB 170217P00026000 P 02/17/17 26.0 0.10 0.85
CTB 170217P00027000 P 02/17/17 27.0 0.20 0.85
CTB 170217P00028000 P 02/17/17 28.0 0.30 0.80
CTB 170217P00029000 P 02/17/17 29.0 0.50 1.25
CTB 170217P00030000 P 02/17/17 30.0 0.55 1.75
CTB 170217P00031000 P 02/17/17 31.0 0.95 1.85
CTB 170217P00032000 P 02/17/17 32.0 0.45 3.50
CTB 170217P00033000 P 02/17/17 33.0 1.65 2.85
CTB 170217P00034000 P 02/17/17 34.0 2.10 4.80
CTB 170217P00035000 P 02/17/17 35.0 2.55 3.90
CTB 170217P00036000 P 02/17/17 36.0 3.00 4.50
CTB 170217P00037000 P 02/17/17 37.0 3.70 4.80
CTB 170217P00038000 P 02/17/17 38.0 4.40 5.90
CTB 170217P00039000 P 02/17/17 39.0 3.30 7.90
CTB 170217P00040000 P 02/17/17 40.0 4.30 8.80
CTB 170217P00041000 P 02/17/17 41.0 5.20 9.60
CTB 170217P00042000 P 02/17/17 42.0 6.10 10.60
CTB 170217P00043000 P 02/17/17 43.0 7.00 11.40
CTB 170217P00044000 P 02/17/17 44.0 7.90 12.40
CTB 170217P00045000 P 02/17/17 45.0 8.90 13.40
CTB 170217P00046000 P 02/17/17 46.0 9.80 14.40
CTB 170217P00047000 P 02/17/17 47.0 12.50 13.80

OPRA data is delayed 15 minutes.