Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cooper Tire And Rubber Co (CTB)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 180216C00022000 C Feb 16, 2018 22.0 17.40 18.10
CTB 180216C00023000 C Feb 16, 2018 23.0 16.40 17.20
CTB 180216C00024000 C Feb 16, 2018 24.0 15.20 16.30
CTB 180216C00025000 C Feb 16, 2018 25.0 14.40 15.20
CTB 180216C00026000 C Feb 16, 2018 26.0 13.60 14.20
CTB 180216C00027000 C Feb 16, 2018 27.0 12.50 13.20
CTB 180216C00028000 C Feb 16, 2018 28.0 11.50 12.40
CTB 180216C00029000 C Feb 16, 2018 29.0 10.20 11.30
CTB 180216C00030000 C Feb 16, 2018 30.0 9.50 10.10
CTB 180216C00031000 C Feb 16, 2018 31.0 8.60 9.40
CTB 180216C00032000 C Feb 16, 2018 32.0 7.60 8.20
CTB 180216C00033000 C Feb 16, 2018 33.0 6.70 7.20
CTB 180216C00034000 C Feb 16, 2018 34.0 5.30 6.20
CTB 180216C00035000 C Feb 16, 2018 35.0 4.70 5.30
CTB 180216C00036000 C Feb 16, 2018 36.0 3.70 4.70
CTB 180216C00037000 C Feb 16, 2018 37.0 3.10 3.40
CTB 180216C00038000 C Feb 16, 2018 38.0 2.20 2.65
CTB 180216C00039000 C Feb 16, 2018 39.0 1.70 1.85
CTB 180216C00040000 C Feb 16, 2018 40.0 0.95 1.25
CTB 180216C00041000 C Feb 16, 2018 41.0 0.70 0.90
CTB 180216C00042000 C Feb 16, 2018 42.0 0.40 0.55
CTB 180216C00043000 C Feb 16, 2018 43.0 0.20 0.35
CTB 180216C00044000 C Feb 16, 2018 44.0 0.10 0.20
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 0.05
CTB 180216C00048000 C Feb 16, 2018 48.0 0.00 0.35
CTB 180216C00049000 C Feb 16, 2018 49.0 0.00 0.10
CTB 180216C00050000 C Feb 16, 2018 50.0 0.00 0.10
CTB 180216P00022000 P Feb 16, 2018 22.0 0.00 0.10
CTB 180216P00023000 P Feb 16, 2018 23.0 0.00 0.10
CTB 180216P00024000 P Feb 16, 2018 24.0 0.00 0.15
CTB 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
CTB 180216P00026000 P Feb 16, 2018 26.0 0.00 0.10
CTB 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
CTB 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
CTB 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
CTB 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
CTB 180216P00031000 P Feb 16, 2018 31.0 0.00 0.10
CTB 180216P00032000 P Feb 16, 2018 32.0 0.00 0.10
CTB 180216P00033000 P Feb 16, 2018 33.0 0.00 0.20
CTB 180216P00034000 P Feb 16, 2018 34.0 0.05 0.15
CTB 180216P00035000 P Feb 16, 2018 35.0 0.10 0.20
CTB 180216P00036000 P Feb 16, 2018 36.0 0.20 0.30
CTB 180216P00037000 P Feb 16, 2018 37.0 0.35 0.45
CTB 180216P00038000 P Feb 16, 2018 38.0 0.55 0.70
CTB 180216P00039000 P Feb 16, 2018 39.0 0.85 1.10
CTB 180216P00040000 P Feb 16, 2018 40.0 1.25 1.45
CTB 180216P00041000 P Feb 16, 2018 41.0 1.55 2.10
CTB 180216P00042000 P Feb 16, 2018 42.0 2.15 3.00
CTB 180216P00043000 P Feb 16, 2018 43.0 3.10 3.70
CTB 180216P00044000 P Feb 16, 2018 44.0 4.10 4.90
CTB 180216P00045000 P Feb 16, 2018 45.0 4.40 5.50
CTB 180216P00046000 P Feb 16, 2018 46.0 5.90 6.40
CTB 180216P00047000 P Feb 16, 2018 47.0 5.60 7.60
CTB 180216P00048000 P Feb 16, 2018 48.0 7.40 8.40
CTB 180216P00049000 P Feb 16, 2018 49.0 8.60 9.40
CTB 180216P00050000 P Feb 16, 2018 50.0 9.70 10.40
CTB 180316C00032000 C Mar 16, 2018 32.0 7.60 8.20
CTB 180316C00033000 C Mar 16, 2018 33.0 6.60 7.30
CTB 180316C00034000 C Mar 16, 2018 34.0 5.90 6.30
CTB 180316C00035000 C Mar 16, 2018 35.0 5.10 5.40
CTB 180316C00036000 C Mar 16, 2018 36.0 4.10 4.50
CTB 180316C00037000 C Mar 16, 2018 37.0 3.30 3.70
CTB 180316C00038000 C Mar 16, 2018 38.0 2.75 3.00
CTB 180316C00039000 C Mar 16, 2018 39.0 2.10 2.30
CTB 180316C00040000 C Mar 16, 2018 40.0 1.55 1.75
CTB 180316C00041000 C Mar 16, 2018 41.0 1.10 1.25
CTB 180316C00042000 C Mar 16, 2018 42.0 0.75 0.90
CTB 180316C00043000 C Mar 16, 2018 43.0 0.50 0.65
CTB 180316C00044000 C Mar 16, 2018 44.0 0.35 0.45
CTB 180316C00045000 C Mar 16, 2018 45.0 0.20 0.30
CTB 180316C00046000 C Mar 16, 2018 46.0 0.10 0.20
CTB 180316C00047000 C Mar 16, 2018 47.0 0.05 0.15
CTB 180316C00048000 C Mar 16, 2018 48.0 0.00 0.10
CTB 180316P00032000 P Mar 16, 2018 32.0 0.10 0.20
CTB 180316P00033000 P Mar 16, 2018 33.0 0.15 0.25
CTB 180316P00034000 P Mar 16, 2018 34.0 0.25 0.35
CTB 180316P00035000 P Mar 16, 2018 35.0 0.35 0.45
CTB 180316P00036000 P Mar 16, 2018 36.0 0.50 0.60
CTB 180316P00037000 P Mar 16, 2018 37.0 0.70 0.85
CTB 180316P00038000 P Mar 16, 2018 38.0 1.00 1.10
CTB 180316P00039000 P Mar 16, 2018 39.0 1.35 1.65
CTB 180316P00040000 P Mar 16, 2018 40.0 1.80 2.10
CTB 180316P00041000 P Mar 16, 2018 41.0 2.35 2.55
CTB 180316P00042000 P Mar 16, 2018 42.0 2.95 3.40
CTB 180316P00043000 P Mar 16, 2018 43.0 3.60 3.90
CTB 180316P00044000 P Mar 16, 2018 44.0 4.50 5.00
CTB 180316P00045000 P Mar 16, 2018 45.0 5.20 6.00
CTB 180316P00046000 P Mar 16, 2018 46.0 5.50 6.60
CTB 180316P00047000 P Mar 16, 2018 47.0 6.80 7.50
CTB 180316P00048000 P Mar 16, 2018 48.0 7.80 8.50
CTB 180518C00021000 C May 18, 2018 21.0 18.60 20.20
CTB 180518C00022000 C May 18, 2018 22.0 16.90 20.40
CTB 180518C00023000 C May 18, 2018 23.0 16.00 19.40
CTB 180518C00024000 C May 18, 2018 24.0 15.00 18.40
CTB 180518C00025000 C May 18, 2018 25.0 14.60 17.10
CTB 180518C00026000 C May 18, 2018 26.0 13.10 16.40
CTB 180518C00027000 C May 18, 2018 27.0 12.30 15.40
CTB 180518C00028000 C May 18, 2018 28.0 11.70 14.50
CTB 180518C00029000 C May 18, 2018 29.0 10.60 13.60
CTB 180518C00030000 C May 18, 2018 30.0 9.90 12.70
CTB 180518C00031000 C May 18, 2018 31.0 8.90 11.80
CTB 180518C00032000 C May 18, 2018 32.0 8.20 9.20
CTB 180518C00033000 C May 18, 2018 33.0 7.40 7.90
CTB 180518C00034000 C May 18, 2018 34.0 6.20 7.10
CTB 180518C00035000 C May 18, 2018 35.0 5.40 6.20
CTB 180518C00036000 C May 18, 2018 36.0 5.00 5.30
CTB 180518C00037000 C May 18, 2018 37.0 4.30 4.60
CTB 180518C00038000 C May 18, 2018 38.0 3.60 4.00
CTB 180518C00039000 C May 18, 2018 39.0 3.00 3.50
CTB 180518C00040000 C May 18, 2018 40.0 2.50 2.90
CTB 180518C00041000 C May 18, 2018 41.0 2.05 2.40
CTB 180518C00042000 C May 18, 2018 42.0 1.60 2.05
CTB 180518C00043000 C May 18, 2018 43.0 1.25 1.65
CTB 180518C00044000 C May 18, 2018 44.0 1.00 1.30
CTB 180518C00045000 C May 18, 2018 45.0 0.75 1.10
CTB 180518C00046000 C May 18, 2018 46.0 0.55 0.80
CTB 180518C00047000 C May 18, 2018 47.0 0.40 0.65
CTB 180518C00048000 C May 18, 2018 48.0 0.20 0.50
CTB 180518C00049000 C May 18, 2018 49.0 0.20 0.40
CTB 180518C00050000 C May 18, 2018 50.0 0.15 0.30
CTB 180518P00021000 P May 18, 2018 21.0 0.00 0.15
CTB 180518P00022000 P May 18, 2018 22.0 0.00 0.20
CTB 180518P00023000 P May 18, 2018 23.0 0.05 0.20
CTB 180518P00024000 P May 18, 2018 24.0 0.00 0.20
CTB 180518P00025000 P May 18, 2018 25.0 0.00 0.25
CTB 180518P00026000 P May 18, 2018 26.0 0.10 0.20
CTB 180518P00027000 P May 18, 2018 27.0 0.10 0.30
CTB 180518P00028000 P May 18, 2018 28.0 0.15 0.35
CTB 180518P00029000 P May 18, 2018 29.0 0.20 0.40
CTB 180518P00030000 P May 18, 2018 30.0 0.25 0.50
CTB 180518P00031000 P May 18, 2018 31.0 0.30 0.60
CTB 180518P00032000 P May 18, 2018 32.0 0.40 0.60
CTB 180518P00033000 P May 18, 2018 33.0 0.50 0.75
CTB 180518P00034000 P May 18, 2018 34.0 0.65 0.90
CTB 180518P00035000 P May 18, 2018 35.0 0.85 1.20
CTB 180518P00036000 P May 18, 2018 36.0 1.10 1.35
CTB 180518P00037000 P May 18, 2018 37.0 1.35 1.70
CTB 180518P00038000 P May 18, 2018 38.0 1.75 2.05
CTB 180518P00039000 P May 18, 2018 39.0 2.10 2.45
CTB 180518P00040000 P May 18, 2018 40.0 2.65 2.95
CTB 180518P00041000 P May 18, 2018 41.0 3.10 3.40
CTB 180518P00042000 P May 18, 2018 42.0 3.70 4.10
CTB 180518P00043000 P May 18, 2018 43.0 4.30 4.60
CTB 180518P00044000 P May 18, 2018 44.0 4.90 5.40
CTB 180518P00045000 P May 18, 2018 45.0 5.70 6.20
CTB 180518P00046000 P May 18, 2018 46.0 6.50 7.10
CTB 180518P00047000 P May 18, 2018 47.0 7.40 8.10
CTB 180518P00048000 P May 18, 2018 48.0 8.30 9.60
CTB 180518P00049000 P May 18, 2018 49.0 8.60 11.80
CTB 180518P00050000 P May 18, 2018 50.0 9.80 10.70
CTB 180817C00021000 C Aug 17, 2018 21.0 18.40 19.30
CTB 180817C00022000 C Aug 17, 2018 22.0 17.70 19.60
CTB 180817C00023000 C Aug 17, 2018 23.0 16.40 19.30
CTB 180817C00024000 C Aug 17, 2018 24.0 15.40 17.20
CTB 180817C00025000 C Aug 17, 2018 25.0 14.90 16.10
CTB 180817C00026000 C Aug 17, 2018 26.0 13.40 14.70
CTB 180817C00027000 C Aug 17, 2018 27.0 13.10 13.70
CTB 180817C00028000 C Aug 17, 2018 28.0 11.70 12.90
CTB 180817C00029000 C Aug 17, 2018 29.0 11.20 11.80
CTB 180817C00030000 C Aug 17, 2018 30.0 10.30 10.90
CTB 180817C00031000 C Aug 17, 2018 31.0 9.20 9.90
CTB 180817C00032000 C Aug 17, 2018 32.0 8.80 9.20
CTB 180817C00033000 C Aug 17, 2018 33.0 7.80 8.40
CTB 180817C00034000 C Aug 17, 2018 34.0 7.20 7.60
CTB 180817C00035000 C Aug 17, 2018 35.0 6.40 6.80
CTB 180817C00036000 C Aug 17, 2018 36.0 5.50 6.10
CTB 180817C00037000 C Aug 17, 2018 37.0 5.10 5.40
CTB 180817C00038000 C Aug 17, 2018 38.0 4.50 4.80
CTB 180817C00039000 C Aug 17, 2018 39.0 3.90 4.20
CTB 180817C00040000 C Aug 17, 2018 40.0 3.40 3.70
CTB 180817C00041000 C Aug 17, 2018 41.0 2.95 3.20
CTB 180817C00042000 C Aug 17, 2018 42.0 2.50 2.90
CTB 180817C00043000 C Aug 17, 2018 43.0 2.05 2.40
CTB 180817C00044000 C Aug 17, 2018 44.0 1.75 1.95
CTB 180817C00045000 C Aug 17, 2018 45.0 1.45 1.65
CTB 180817C00046000 C Aug 17, 2018 46.0 1.20 1.40
CTB 180817C00047000 C Aug 17, 2018 47.0 1.00 1.20
CTB 180817C00048000 C Aug 17, 2018 48.0 0.80 1.00
CTB 180817C00049000 C Aug 17, 2018 49.0 0.65 0.80
CTB 180817C00050000 C Aug 17, 2018 50.0 0.50 0.65
CTB 180817P00021000 P Aug 17, 2018 21.0 0.10 0.25
CTB 180817P00022000 P Aug 17, 2018 22.0 0.10 0.25
CTB 180817P00023000 P Aug 17, 2018 23.0 0.15 0.25
CTB 180817P00024000 P Aug 17, 2018 24.0 0.20 0.30
CTB 180817P00025000 P Aug 17, 2018 25.0 0.20 0.35
CTB 180817P00026000 P Aug 17, 2018 26.0 0.25 0.40
CTB 180817P00027000 P Aug 17, 2018 27.0 0.35 0.45
CTB 180817P00028000 P Aug 17, 2018 28.0 0.40 0.55
CTB 180817P00029000 P Aug 17, 2018 29.0 0.50 0.65
CTB 180817P00030000 P Aug 17, 2018 30.0 0.60 0.75
CTB 180817P00031000 P Aug 17, 2018 31.0 0.70 0.85
CTB 180817P00032000 P Aug 17, 2018 32.0 0.85 1.00
CTB 180817P00033000 P Aug 17, 2018 33.0 1.05 1.20
CTB 180817P00034000 P Aug 17, 2018 34.0 1.25 1.40
CTB 180817P00035000 P Aug 17, 2018 35.0 1.50 1.60
CTB 180817P00036000 P Aug 17, 2018 36.0 1.80 1.95
CTB 180817P00037000 P Aug 17, 2018 37.0 2.10 2.30
CTB 180817P00038000 P Aug 17, 2018 38.0 2.45 2.95
CTB 180817P00039000 P Aug 17, 2018 39.0 2.90 3.10
CTB 180817P00040000 P Aug 17, 2018 40.0 3.30 3.60
CTB 180817P00041000 P Aug 17, 2018 41.0 3.80 4.10
CTB 180817P00042000 P Aug 17, 2018 42.0 4.40 4.70
CTB 180817P00043000 P Aug 17, 2018 43.0 5.00 5.30
CTB 180817P00044000 P Aug 17, 2018 44.0 5.60 6.30
CTB 180817P00045000 P Aug 17, 2018 45.0 6.30 7.00
CTB 180817P00046000 P Aug 17, 2018 46.0 7.10 7.50
CTB 180817P00047000 P Aug 17, 2018 47.0 7.80 8.60
CTB 180817P00048000 P Aug 17, 2018 48.0 8.40 9.00
CTB 180817P00049000 P Aug 17, 2018 49.0 9.50 10.00
CTB 180817P00050000 P Aug 17, 2018 50.0 10.30 10.80
OPRA data is delayed 15 minutes.