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 Sep 28 2016 11:15AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 161021C00025000 C 10/21/16 25.0 11.30 12.60
CTB 161021C00026000 C 10/21/16 26.0 10.30 11.90
CTB 161021C00027000 C 10/21/16 27.0 9.40 10.80
CTB 161021C00028000 C 10/21/16 28.0 8.30 9.90
CTB 161021C00029000 C 10/21/16 29.0 6.10 8.60
CTB 161021C00030000 C 10/21/16 30.0 6.60 7.60
CTB 161021C00031000 C 10/21/16 31.0 5.70 6.80
CTB 161021C00032000 C 10/21/16 32.0 4.40 6.00
CTB 161021C00033000 C 10/21/16 33.0 3.70 4.70
CTB 161021C00034000 C 10/21/16 34.0 2.80 3.80
CTB 161021C00035000 C 10/21/16 35.0 1.95 2.75
CTB 161021C00036000 C 10/21/16 36.0 1.70 1.95
CTB 161021C00037000 C 10/21/16 37.0 1.05 1.25
CTB 161021C00038000 C 10/21/16 38.0 0.55 0.70
CTB 161021C00039000 C 10/21/16 39.0 0.25 0.40
CTB 161021C00040000 C 10/21/16 40.0 0.05 0.20
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 0.30
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 0.30
CTB 161021P00028000 P 10/21/16 28.0 0.00 0.30
CTB 161021P00029000 P 10/21/16 29.0 0.00 0.30
CTB 161021P00030000 P 10/21/16 30.0 0.00 0.30
CTB 161021P00031000 P 10/21/16 31.0 0.00 0.30
CTB 161021P00032000 P 10/21/16 32.0 0.00 0.30
CTB 161021P00033000 P 10/21/16 33.0 0.00 0.35
CTB 161021P00034000 P 10/21/16 34.0 0.05 0.25
CTB 161021P00035000 P 10/21/16 35.0 0.15 0.35
CTB 161021P00036000 P 10/21/16 36.0 0.35 0.50
CTB 161021P00037000 P 10/21/16 37.0 0.65 0.85
CTB 161021P00038000 P 10/21/16 38.0 1.10 1.30
CTB 161021P00039000 P 10/21/16 39.0 1.75 1.95
CTB 161021P00040000 P 10/21/16 40.0 2.50 3.70
CTB 161021P00041000 P 10/21/16 41.0 3.10 4.70
CTB 161021P00042000 P 10/21/16 42.0 4.40 5.30
CTB 161021P00043000 P 10/21/16 43.0 5.10 6.70
CTB 161118C00020000 C 11/18/16 20.0 16.40 17.60
CTB 161118C00021000 C 11/18/16 21.0 15.40 16.70
CTB 161118C00022000 C 11/18/16 22.0 14.40 16.00
CTB 161118C00023000 C 11/18/16 23.0 13.40 14.90
CTB 161118C00024000 C 11/18/16 24.0 12.50 13.90
CTB 161118C00025000 C 11/18/16 25.0 11.40 13.00
CTB 161118C00026000 C 11/18/16 26.0 10.40 12.00
CTB 161118C00027000 C 11/18/16 27.0 9.40 11.00
CTB 161118C00028000 C 11/18/16 28.0 8.40 9.70
CTB 161118C00029000 C 11/18/16 29.0 7.50 9.10
CTB 161118C00030000 C 11/18/16 30.0 6.90 7.90
CTB 161118C00031000 C 11/18/16 31.0 6.40 7.10
CTB 161118C00032000 C 11/18/16 32.0 5.00 5.90
CTB 161118C00033000 C 11/18/16 33.0 4.10 5.10
CTB 161118C00034000 C 11/18/16 34.0 3.90 4.20
CTB 161118C00035000 C 11/18/16 35.0 3.10 3.40
CTB 161118C00036000 C 11/18/16 36.0 2.45 2.65
CTB 161118C00037000 C 11/18/16 37.0 1.80 2.00
CTB 161118C00038000 C 11/18/16 38.0 1.30 1.45
CTB 161118C00039000 C 11/18/16 39.0 0.90 1.10
CTB 161118C00040000 C 11/18/16 40.0 0.60 0.70
CTB 161118C00041000 C 11/18/16 41.0 0.30 0.60
CTB 161118C00042000 C 11/18/16 42.0 0.05 0.45
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 0.30
CTB 161118C00049000 C 11/18/16 49.0 0.00 0.30
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 0.30
CTB 161118P00022000 P 11/18/16 22.0 0.00 0.30
CTB 161118P00023000 P 11/18/16 23.0 0.00 0.30
CTB 161118P00024000 P 11/18/16 24.0 0.00 0.30
CTB 161118P00025000 P 11/18/16 25.0 0.00 0.30
CTB 161118P00026000 P 11/18/16 26.0 0.00 0.30
CTB 161118P00027000 P 11/18/16 27.0 0.00 0.30
CTB 161118P00028000 P 11/18/16 28.0 0.05 0.30
CTB 161118P00029000 P 11/18/16 29.0 0.00 0.40
CTB 161118P00030000 P 11/18/16 30.0 0.10 0.30
CTB 161118P00031000 P 11/18/16 31.0 0.15 0.55
CTB 161118P00032000 P 11/18/16 32.0 0.20 0.45
CTB 161118P00033000 P 11/18/16 33.0 0.30 0.55
CTB 161118P00034000 P 11/18/16 34.0 0.50 0.70
CTB 161118P00035000 P 11/18/16 35.0 0.70 0.95
CTB 161118P00036000 P 11/18/16 36.0 1.00 1.15
CTB 161118P00037000 P 11/18/16 37.0 1.35 1.65
CTB 161118P00038000 P 11/18/16 38.0 1.85 2.15
CTB 161118P00039000 P 11/18/16 39.0 2.30 2.70
CTB 161118P00040000 P 11/18/16 40.0 3.00 3.40
CTB 161118P00041000 P 11/18/16 41.0 3.60 5.00
CTB 161118P00042000 P 11/18/16 42.0 4.50 5.50
CTB 161118P00043000 P 11/18/16 43.0 5.20 6.70
CTB 161118P00044000 P 11/18/16 44.0 6.10 7.70
CTB 161118P00045000 P 11/18/16 45.0 7.40 8.70
CTB 161118P00046000 P 11/18/16 46.0 8.10 9.70
CTB 161118P00047000 P 11/18/16 47.0 9.10 10.70
CTB 161118P00048000 P 11/18/16 48.0 10.10 11.70
CTB 161118P00049000 P 11/18/16 49.0 11.20 12.60
CTB 161118P00050000 P 11/18/16 50.0 12.20 13.60
CTB 161118P00055000 P 11/18/16 55.0 17.40 18.70
CTB 170217C00019000 C 02/17/17 19.0 17.30 18.70
CTB 170217C00020000 C 02/17/17 20.0 16.40 17.90
CTB 170217C00021000 C 02/17/17 21.0 14.10 16.70
CTB 170217C00022000 C 02/17/17 22.0 14.40 16.00
CTB 170217C00023000 C 02/17/17 23.0 13.40 14.70
CTB 170217C00024000 C 02/17/17 24.0 12.40 14.10
CTB 170217C00025000 C 02/17/17 25.0 11.20 12.80
CTB 170217C00026000 C 02/17/17 26.0 10.60 12.10
CTB 170217C00027000 C 02/17/17 27.0 9.60 10.90
CTB 170217C00028000 C 02/17/17 28.0 8.60 10.30
CTB 170217C00029000 C 02/17/17 29.0 8.00 9.00
CTB 170217C00030000 C 02/17/17 30.0 7.10 8.30
CTB 170217C00031000 C 02/17/17 31.0 6.20 7.40
CTB 170217C00032000 C 02/17/17 32.0 5.50 6.50
CTB 170217C00033000 C 02/17/17 33.0 4.70 5.60
CTB 170217C00034000 C 02/17/17 34.0 4.60 4.90
CTB 170217C00035000 C 02/17/17 35.0 3.70 4.20
CTB 170217C00036000 C 02/17/17 36.0 3.20 3.50
CTB 170217C00037000 C 02/17/17 37.0 2.60 2.95
CTB 170217C00038000 C 02/17/17 38.0 2.15 2.35
CTB 170217C00039000 C 02/17/17 39.0 1.60 1.85
CTB 170217C00040000 C 02/17/17 40.0 1.25 1.55
CTB 170217C00041000 C 02/17/17 41.0 0.95 1.20
CTB 170217C00042000 C 02/17/17 42.0 0.65 0.95
CTB 170217C00043000 C 02/17/17 43.0 0.35 0.75
CTB 170217C00044000 C 02/17/17 44.0 0.20 0.60
CTB 170217C00045000 C 02/17/17 45.0 0.20 0.65
CTB 170217C00046000 C 02/17/17 46.0 0.05 0.60
CTB 170217C00047000 C 02/17/17 47.0 0.00 0.55
CTB 170217C00048000 C 02/17/17 48.0 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 0.45
CTB 170217P00021000 P 02/17/17 21.0 0.00 0.45
CTB 170217P00022000 P 02/17/17 22.0 0.00 0.45
CTB 170217P00023000 P 02/17/17 23.0 0.05 1.25
CTB 170217P00024000 P 02/17/17 24.0 0.00 0.55
CTB 170217P00025000 P 02/17/17 25.0 0.05 0.55
CTB 170217P00026000 P 02/17/17 26.0 0.10 0.60
CTB 170217P00027000 P 02/17/17 27.0 0.15 0.70
CTB 170217P00028000 P 02/17/17 28.0 0.20 0.75
CTB 170217P00029000 P 02/17/17 29.0 0.30 0.60
CTB 170217P00030000 P 02/17/17 30.0 0.40 0.75
CTB 170217P00031000 P 02/17/17 31.0 0.50 0.90
CTB 170217P00032000 P 02/17/17 32.0 0.75 1.10
CTB 170217P00033000 P 02/17/17 33.0 0.95 1.30
CTB 170217P00034000 P 02/17/17 34.0 1.20 1.60
CTB 170217P00035000 P 02/17/17 35.0 1.50 1.90
CTB 170217P00036000 P 02/17/17 36.0 1.80 2.30
CTB 170217P00037000 P 02/17/17 37.0 2.20 2.70
CTB 170217P00038000 P 02/17/17 38.0 2.70 3.20
CTB 170217P00039000 P 02/17/17 39.0 3.20 3.70
CTB 170217P00040000 P 02/17/17 40.0 3.80 4.30
CTB 170217P00041000 P 02/17/17 41.0 4.40 5.40
CTB 170217P00042000 P 02/17/17 42.0 5.00 6.20
CTB 170217P00043000 P 02/17/17 43.0 5.70 7.00
CTB 170217P00044000 P 02/17/17 44.0 6.60 7.90
CTB 170217P00045000 P 02/17/17 45.0 7.60 9.30
CTB 170217P00046000 P 02/17/17 46.0 8.30 10.00
CTB 170217P00047000 P 02/17/17 47.0 9.20 10.90
CTB 170217P00048000 P 02/17/17 48.0 10.50 11.80
CTB 170519C00019000 C 05/19/17 19.0 17.40 19.00
CTB 170519C00020000 C 05/19/17 20.0 16.50 19.00
CTB 170519C00021000 C 05/19/17 21.0 15.40 17.10
CTB 170519C00022000 C 05/19/17 22.0 14.40 16.20
CTB 170519C00023000 C 05/19/17 23.0 13.60 15.20
CTB 170519C00024000 C 05/19/17 24.0 12.60 14.30
CTB 170519C00025000 C 05/19/17 25.0 11.60 13.50
CTB 170519C00026000 C 05/19/17 26.0 10.70 12.60
CTB 170519C00027000 C 05/19/17 27.0 10.10 11.50
CTB 170519C00028000 C 05/19/17 28.0 9.30 10.60
CTB 170519C00029000 C 05/19/17 29.0 8.50 9.60
CTB 170519C00030000 C 05/19/17 30.0 7.60 9.10
CTB 170519C00031000 C 05/19/17 31.0 6.80 8.20
CTB 170519C00032000 C 05/19/17 32.0 6.10 7.40
CTB 170519C00033000 C 05/19/17 33.0 5.40 6.70
CTB 170519C00034000 C 05/19/17 34.0 4.80 5.70
CTB 170519C00035000 C 05/19/17 35.0 4.70 5.10
CTB 170519C00036000 C 05/19/17 36.0 4.10 4.50
CTB 170519C00037000 C 05/19/17 37.0 3.50 3.90
CTB 170519C00038000 C 05/19/17 38.0 3.00 3.40
CTB 170519C00039000 C 05/19/17 39.0 2.55 3.00
CTB 170519C00040000 C 05/19/17 40.0 2.15 2.55
CTB 170519C00041000 C 05/19/17 41.0 1.80 2.20
CTB 170519C00042000 C 05/19/17 42.0 1.45 1.90
CTB 170519C00043000 C 05/19/17 43.0 1.20 1.60
CTB 170519C00044000 C 05/19/17 44.0 0.95 1.40
CTB 170519C00045000 C 05/19/17 45.0 0.75 1.15
CTB 170519C00046000 C 05/19/17 46.0 0.45 1.00
CTB 170519C00047000 C 05/19/17 47.0 0.35 0.85
CTB 170519C00048000 C 05/19/17 48.0 0.25 0.70
CTB 170519C00049000 C 05/19/17 49.0 0.15 0.90
CTB 170519P00019000 P 05/19/17 19.0 0.00 0.65
CTB 170519P00020000 P 05/19/17 20.0 0.00 0.65
CTB 170519P00021000 P 05/19/17 21.0 0.05 0.70
CTB 170519P00022000 P 05/19/17 22.0 0.10 0.75
CTB 170519P00023000 P 05/19/17 23.0 0.15 0.80
CTB 170519P00024000 P 05/19/17 24.0 0.25 0.85
CTB 170519P00025000 P 05/19/17 25.0 0.25 1.00
CTB 170519P00026000 P 05/19/17 26.0 0.35 1.10
CTB 170519P00027000 P 05/19/17 27.0 0.45 0.90
CTB 170519P00028000 P 05/19/17 28.0 0.60 1.05
CTB 170519P00029000 P 05/19/17 29.0 0.80 1.20
CTB 170519P00030000 P 05/19/17 30.0 1.00 1.15
CTB 170519P00031000 P 05/19/17 31.0 1.20 1.70
CTB 170519P00032000 P 05/19/17 32.0 1.45 1.95
CTB 170519P00033000 P 05/19/17 33.0 1.70 2.30
CTB 170519P00034000 P 05/19/17 34.0 2.05 2.60
CTB 170519P00035000 P 05/19/17 35.0 2.40 3.00
CTB 170519P00036000 P 05/19/17 36.0 2.75 3.40
CTB 170519P00037000 P 05/19/17 37.0 3.20 3.90
CTB 170519P00038000 P 05/19/17 38.0 3.70 4.40
CTB 170519P00039000 P 05/19/17 39.0 4.20 4.90
CTB 170519P00040000 P 05/19/17 40.0 4.80 5.50
CTB 170519P00041000 P 05/19/17 41.0 5.50 6.10
CTB 170519P00042000 P 05/19/17 42.0 6.10 7.10
CTB 170519P00043000 P 05/19/17 43.0 6.80 7.90
CTB 170519P00044000 P 05/19/17 44.0 7.30 8.60
CTB 170519P00045000 P 05/19/17 45.0 8.20 9.30
CTB 170519P00046000 P 05/19/17 46.0 8.90 10.30
CTB 170519P00047000 P 05/19/17 47.0 9.80 11.10
CTB 170519P00048000 P 05/19/17 48.0 10.80 11.90
CTB 170519P00049000 P 05/19/17 49.0 11.70 13.20

OPRA data is delayed 15 minutes.