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 (2014-12-19)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 141220C00021000 C 12/20/14 21.0 10.60 12.30
CTB 141220C00022000 C 12/20/14 22.0 8.70 13.00
CTB 141220C00023000 C 12/20/14 23.0 7.70 12.00
CTB 141220C00024000 C 12/20/14 24.0 6.70 11.00
CTB 141220C00025000 C 12/20/14 25.0 5.70 9.70
CTB 141220C00026000 C 12/20/14 26.0 4.70 8.70
CTB 141220C00027000 C 12/20/14 27.0 3.80 7.90
CTB 141220C00028000 C 12/20/14 28.0 2.70 5.70
CTB 141220C00029000 C 12/20/14 29.0 1.70 4.80
CTB 141220C00030000 C 12/20/14 30.0 1.10 3.60
CTB 141220C00031000 C 12/20/14 31.0 0.00 4.80
CTB 141220C00032000 C 12/20/14 32.0 1.00 2.75
CTB 141220C00033000 C 12/20/14 33.0 0.00 0.20
CTB 141220C00034000 C 12/20/14 34.0 0.00 0.05
CTB 141220C00035000 C 12/20/14 35.0 0.00 0.50
CTB 141220C00036000 C 12/20/14 36.0 0.00 0.50
CTB 141220C00037000 C 12/20/14 37.0 0.00 0.50
CTB 141220C00038000 C 12/20/14 38.0 0.00 3.80
CTB 141220C00039000 C 12/20/14 39.0 0.00 0.50
CTB 141220C00040000 C 12/20/14 40.0 0.00 3.30
CTB 141220P00021000 P 12/20/14 21.0 0.00 0.50
CTB 141220P00022000 P 12/20/14 22.0 0.00 0.50
CTB 141220P00023000 P 12/20/14 23.0 0.00 0.50
CTB 141220P00024000 P 12/20/14 24.0 0.00 0.50
CTB 141220P00025000 P 12/20/14 25.0 0.00 0.50
CTB 141220P00026000 P 12/20/14 26.0 0.00 0.50
CTB 141220P00027000 P 12/20/14 27.0 0.00 3.40
CTB 141220P00028000 P 12/20/14 28.0 0.00 3.30
CTB 141220P00029000 P 12/20/14 29.0 0.00 4.80
CTB 141220P00030000 P 12/20/14 30.0 0.00 0.05
CTB 141220P00031000 P 12/20/14 31.0 0.00 1.00
CTB 141220P00032000 P 12/20/14 32.0 0.00 0.50
CTB 141220P00033000 P 12/20/14 33.0 0.00 1.00
CTB 141220P00034000 P 12/20/14 34.0 0.00 4.80
CTB 141220P00035000 P 12/20/14 35.0 0.35 4.90
CTB 141220P00036000 P 12/20/14 36.0 1.95 5.40
CTB 141220P00037000 P 12/20/14 37.0 2.60 6.30
CTB 141220P00038000 P 12/20/14 38.0 3.10 7.30
CTB 141220P00039000 P 12/20/14 39.0 5.10 8.30
CTB 141220P00040000 P 12/20/14 40.0 5.30 9.30
CTB 150117C00015000 C 01/17/15 15.0 15.70 19.70
CTB 150117C00016000 C 01/17/15 16.0 14.70 18.80
CTB 150117C00018000 C 01/17/15 18.0 12.70 16.90
CTB 150117C00019000 C 01/17/15 19.0 11.70 16.20
CTB 150117C00020000 C 01/17/15 20.0 10.70 14.90
CTB 150117C00021000 C 01/17/15 21.0 9.70 14.20
CTB 150117C00022000 C 01/17/15 22.0 8.60 12.80
CTB 150117C00023000 C 01/17/15 23.0 8.70 11.00
CTB 150117C00024000 C 01/17/15 24.0 6.70 10.70
CTB 150117C00025000 C 01/17/15 25.0 5.80 8.70
CTB 150117C00026000 C 01/17/15 26.0 4.80 8.20
CTB 150117C00027000 C 01/17/15 27.0 3.80 7.10
CTB 150117C00028000 C 01/17/15 28.0 3.90 5.60
CTB 150117C00029000 C 01/17/15 29.0 2.95 4.50
CTB 150117C00030000 C 01/17/15 30.0 2.65 3.60
CTB 150117C00031000 C 01/17/15 31.0 1.75 2.50
CTB 150117C00032000 C 01/17/15 32.0 1.40 1.65
CTB 150117C00033000 C 01/17/15 33.0 0.75 1.05
CTB 150117C00034000 C 01/17/15 34.0 0.35 0.65
CTB 150117C00035000 C 01/17/15 35.0 0.15 0.35
CTB 150117C00036000 C 01/17/15 36.0 0.00 0.35
CTB 150117C00037000 C 01/17/15 37.0 0.00 0.50
CTB 150117C00038000 C 01/17/15 38.0 0.00 0.50
CTB 150117C00039000 C 01/17/15 39.0 0.00 2.70
CTB 150117C00040000 C 01/17/15 40.0 0.00 3.30
CTB 150117C00041000 C 01/17/15 41.0 0.00 2.40
CTB 150117C00042000 C 01/17/15 42.0 0.00 2.70
CTB 150117C00043000 C 01/17/15 43.0 0.00 3.30
CTB 150117C00044000 C 01/17/15 44.0 0.00 4.20
CTB 150117P00015000 P 01/17/15 15.0 0.00 4.80
CTB 150117P00016000 P 01/17/15 16.0 0.00 0.50
CTB 150117P00018000 P 01/17/15 18.0 0.00 4.30
CTB 150117P00019000 P 01/17/15 19.0 0.00 0.50
CTB 150117P00020000 P 01/17/15 20.0 0.00 1.25
CTB 150117P00021000 P 01/17/15 21.0 0.00 0.50
CTB 150117P00022000 P 01/17/15 22.0 0.00 0.50
CTB 150117P00023000 P 01/17/15 23.0 0.00 0.50
CTB 150117P00024000 P 01/17/15 24.0 0.00 0.50
CTB 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTB 150117P00026000 P 01/17/15 26.0 0.00 0.50
CTB 150117P00027000 P 01/17/15 27.0 0.00 0.50
CTB 150117P00028000 P 01/17/15 28.0 0.00 0.50
CTB 150117P00029000 P 01/17/15 29.0 0.00 0.50
CTB 150117P00030000 P 01/17/15 30.0 0.00 0.55
CTB 150117P00031000 P 01/17/15 31.0 0.20 0.40
CTB 150117P00032000 P 01/17/15 32.0 0.40 0.65
CTB 150117P00033000 P 01/17/15 33.0 0.80 1.05
CTB 150117P00034000 P 01/17/15 34.0 1.35 1.65
CTB 150117P00035000 P 01/17/15 35.0 0.50 4.90
CTB 150117P00036000 P 01/17/15 36.0 1.40 5.30
CTB 150117P00037000 P 01/17/15 37.0 2.95 6.30
CTB 150117P00038000 P 01/17/15 38.0 3.40 7.30
CTB 150117P00039000 P 01/17/15 39.0 4.20 8.40
CTB 150117P00040000 P 01/17/15 40.0 5.20 9.40
CTB 150117P00041000 P 01/17/15 41.0 5.90 10.30
CTB 150117P00042000 P 01/17/15 42.0 6.90 11.30
CTB 150117P00043000 P 01/17/15 43.0 7.90 12.40
CTB 150117P00044000 P 01/17/15 44.0 9.30 13.30
CTB 150220C00016000 C 02/20/15 16.0 15.40 17.40
CTB 150220C00018000 C 02/20/15 18.0 12.70 16.90
CTB 150220C00019000 C 02/20/15 19.0 11.70 16.30
CTB 150220C00020000 C 02/20/15 20.0 10.70 14.90
CTB 150220C00021000 C 02/20/15 21.0 9.70 14.30
CTB 150220C00022000 C 02/20/15 22.0 8.80 12.30
CTB 150220C00023000 C 02/20/15 23.0 7.70 11.70
CTB 150220C00024000 C 02/20/15 24.0 6.70 10.90
CTB 150220C00025000 C 02/20/15 25.0 5.70 9.80
CTB 150220C00026000 C 02/20/15 26.0 4.80 8.30
CTB 150220C00027000 C 02/20/15 27.0 4.70 6.50
CTB 150220C00028000 C 02/20/15 28.0 2.90 6.60
CTB 150220C00029000 C 02/20/15 29.0 3.50 4.50
CTB 150220C00030000 C 02/20/15 30.0 2.55 3.90
CTB 150220C00031000 C 02/20/15 31.0 2.45 2.85
CTB 150220C00032000 C 02/20/15 32.0 1.75 2.10
CTB 150220C00033000 C 02/20/15 33.0 1.20 1.55
CTB 150220C00034000 C 02/20/15 34.0 0.80 1.10
CTB 150220C00035000 C 02/20/15 35.0 0.45 0.75
CTB 150220C00036000 C 02/20/15 36.0 0.25 0.65
CTB 150220C00037000 C 02/20/15 37.0 0.00 0.50
CTB 150220C00038000 C 02/20/15 38.0 0.00 0.55
CTB 150220C00039000 C 02/20/15 39.0 0.00 1.35
CTB 150220C00040000 C 02/20/15 40.0 0.00 0.25
CTB 150220C00041000 C 02/20/15 41.0 0.00 0.50
CTB 150220C00042000 C 02/20/15 42.0 0.00 1.30
CTB 150220C00043000 C 02/20/15 43.0 0.00 0.50
CTB 150220C00044000 C 02/20/15 44.0 0.00 1.30
CTB 150220P00016000 P 02/20/15 16.0 0.00 0.50
CTB 150220P00018000 P 02/20/15 18.0 0.00 0.50
CTB 150220P00019000 P 02/20/15 19.0 0.00 0.50
CTB 150220P00020000 P 02/20/15 20.0 0.00 0.50
CTB 150220P00021000 P 02/20/15 21.0 0.00 1.30
CTB 150220P00022000 P 02/20/15 22.0 0.00 0.50
CTB 150220P00023000 P 02/20/15 23.0 0.00 0.50
CTB 150220P00024000 P 02/20/15 24.0 0.00 0.50
CTB 150220P00025000 P 02/20/15 25.0 0.00 0.50
CTB 150220P00026000 P 02/20/15 26.0 0.00 0.50
CTB 150220P00027000 P 02/20/15 27.0 0.00 0.30
CTB 150220P00028000 P 02/20/15 28.0 0.05 0.25
CTB 150220P00029000 P 02/20/15 29.0 0.15 0.65
CTB 150220P00030000 P 02/20/15 30.0 0.35 0.70
CTB 150220P00031000 P 02/20/15 31.0 0.55 0.85
CTB 150220P00032000 P 02/20/15 32.0 0.85 1.15
CTB 150220P00033000 P 02/20/15 33.0 1.25 1.60
CTB 150220P00034000 P 02/20/15 34.0 1.80 2.15
CTB 150220P00035000 P 02/20/15 35.0 2.35 3.60
CTB 150220P00036000 P 02/20/15 36.0 2.10 5.80
CTB 150220P00037000 P 02/20/15 37.0 3.90 5.40
CTB 150220P00038000 P 02/20/15 38.0 4.60 7.40
CTB 150220P00039000 P 02/20/15 39.0 4.30 8.40
CTB 150220P00040000 P 02/20/15 40.0 5.10 9.40
CTB 150220P00041000 P 02/20/15 41.0 5.90 10.40
CTB 150220P00042000 P 02/20/15 42.0 6.70 11.20
CTB 150220P00043000 P 02/20/15 43.0 8.30 12.40
CTB 150220P00044000 P 02/20/15 44.0 9.20 13.30
CTB 150515C00018000 C 05/15/15 18.0 13.70 15.50
CTB 150515C00019000 C 05/15/15 19.0 11.70 16.20
CTB 150515C00020000 C 05/15/15 20.0 10.70 14.70
CTB 150515C00021000 C 05/15/15 21.0 9.80 14.20
CTB 150515C00022000 C 05/15/15 22.0 8.70 13.20
CTB 150515C00023000 C 05/15/15 23.0 7.90 11.30
CTB 150515C00024000 C 05/15/15 24.0 7.00 10.90
CTB 150515C00025000 C 05/15/15 25.0 5.90 10.00
CTB 150515C00026000 C 05/15/15 26.0 6.10 7.70
CTB 150515C00027000 C 05/15/15 27.0 5.10 6.90
CTB 150515C00028000 C 05/15/15 28.0 4.60 5.90
CTB 150515C00029000 C 05/15/15 29.0 3.80 5.20
CTB 150515C00030000 C 05/15/15 30.0 3.90 4.30
CTB 150515C00031000 C 05/15/15 31.0 2.80 3.70
CTB 150515C00032000 C 05/15/15 32.0 2.55 3.20
CTB 150515C00033000 C 05/15/15 33.0 1.90 2.55
CTB 150515C00034000 C 05/15/15 34.0 1.60 2.05
CTB 150515C00035000 C 05/15/15 35.0 1.30 1.75
CTB 150515C00036000 C 05/15/15 36.0 1.00 1.40
CTB 150515C00037000 C 05/15/15 37.0 0.55 1.15
CTB 150515C00038000 C 05/15/15 38.0 0.50 0.95
CTB 150515C00039000 C 05/15/15 39.0 0.00 0.95
CTB 150515C00040000 C 05/15/15 40.0 0.00 0.65
CTB 150515C00041000 C 05/15/15 41.0 0.00 0.60
CTB 150515C00042000 C 05/15/15 42.0 0.00 0.55
CTB 150515C00043000 C 05/15/15 43.0 0.00 0.50
CTB 150515P00018000 P 05/15/15 18.0 0.00 0.50
CTB 150515P00019000 P 05/15/15 19.0 0.00 0.50
CTB 150515P00020000 P 05/15/15 20.0 0.00 0.50
CTB 150515P00021000 P 05/15/15 21.0 0.00 2.25
CTB 150515P00022000 P 05/15/15 22.0 0.00 0.50
CTB 150515P00023000 P 05/15/15 23.0 0.00 0.55
CTB 150515P00024000 P 05/15/15 24.0 0.00 0.65
CTB 150515P00025000 P 05/15/15 25.0 0.20 0.70
CTB 150515P00026000 P 05/15/15 26.0 0.25 0.85
CTB 150515P00027000 P 05/15/15 27.0 0.30 0.95
CTB 150515P00028000 P 05/15/15 28.0 0.60 1.15
CTB 150515P00029000 P 05/15/15 29.0 0.75 1.40
CTB 150515P00030000 P 05/15/15 30.0 1.10 1.60
CTB 150515P00031000 P 05/15/15 31.0 1.35 2.10
CTB 150515P00032000 P 05/15/15 32.0 1.80 2.40
CTB 150515P00033000 P 05/15/15 33.0 2.20 2.85
CTB 150515P00034000 P 05/15/15 34.0 2.75 3.50
CTB 150515P00035000 P 05/15/15 35.0 3.40 4.00
CTB 150515P00036000 P 05/15/15 36.0 4.20 5.20
CTB 150515P00037000 P 05/15/15 37.0 4.70 6.00
CTB 150515P00038000 P 05/15/15 38.0 5.40 7.10
CTB 150515P00039000 P 05/15/15 39.0 5.00 9.00
CTB 150515P00040000 P 05/15/15 40.0 7.10 8.70
CTB 150515P00041000 P 05/15/15 41.0 8.00 10.60
CTB 150515P00042000 P 05/15/15 42.0 8.00 11.60
CTB 150515P00043000 P 05/15/15 43.0 9.70 11.60
CTB 160115C00015000 C 01/15/16 15.0 15.80 19.70
CTB 160115C00018000 C 01/15/16 18.0 12.90 17.00
CTB 160115C00020000 C 01/15/16 20.0 11.10 15.00
CTB 160115C00023000 C 01/15/16 23.0 8.30 12.30
CTB 160115C00025000 C 01/15/16 25.0 6.90 10.00
CTB 160115C00027000 C 01/15/16 27.0 6.50 8.20
CTB 160115C00030000 C 01/15/16 30.0 3.10 7.40
CTB 160115C00032000 C 01/15/16 32.0 1.90 6.30
CTB 160115C00035000 C 01/15/16 35.0 0.70 3.00
CTB 160115C00037000 C 01/15/16 37.0 0.00 4.80
CTB 160115C00040000 C 01/15/16 40.0 0.00 4.80
CTB 160115C00045000 C 01/15/16 45.0 0.00 4.80
CTB 160115P00015000 P 01/15/16 15.0 0.00 1.50
CTB 160115P00018000 P 01/15/16 18.0 0.30 1.00
CTB 160115P00020000 P 01/15/16 20.0 0.00 4.60
CTB 160115P00023000 P 01/15/16 23.0 0.00 3.40
CTB 160115P00025000 P 01/15/16 25.0 0.00 3.40
CTB 160115P00027000 P 01/15/16 27.0 0.00 2.70
CTB 160115P00030000 P 01/15/16 30.0 0.60 5.00
CTB 160115P00032000 P 01/15/16 32.0 1.50 5.60
CTB 160115P00035000 P 01/15/16 35.0 3.00 7.00
CTB 160115P00037000 P 01/15/16 37.0 4.30 8.20
CTB 160115P00040000 P 01/15/16 40.0 6.40 10.40
CTB 160115P00045000 P 01/15/16 45.0 10.90 14.80

OPRA data is delayed 15 minutes.