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 (2015-06-19)Premium Content

Cooper Tire And Rubber Co (CTB)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150918C00024000 C 09/18/15 24.0 12.10 14.70
CTB 150918C00025000 C 09/18/15 25.0 9.60 14.10
CTB 150918C00026000 C 09/18/15 26.0 10.00 12.70
CTB 150918C00027000 C 09/18/15 27.0 9.10 11.10
CTB 150918C00028000 C 09/18/15 28.0 8.50 10.70
CTB 150918C00029000 C 09/18/15 29.0 7.40 9.70
CTB 150918C00030000 C 09/18/15 30.0 6.50 8.70
CTB 150918C00031000 C 09/18/15 31.0 5.50 7.70
CTB 150918C00032000 C 09/18/15 32.0 4.60 6.60
CTB 150918C00033000 C 09/18/15 33.0 3.70 5.50
CTB 150918C00034000 C 09/18/15 34.0 2.85 4.60
CTB 150918C00035000 C 09/18/15 35.0 2.10 3.70
CTB 150918C00036000 C 09/18/15 36.0 1.45 2.70
CTB 150918C00037000 C 09/18/15 37.0 0.90 1.85
CTB 150918C00038000 C 09/18/15 38.0 0.50 0.80
CTB 150918C00039000 C 09/18/15 39.0 0.30 0.75
CTB 150918C00040000 C 09/18/15 40.0 0.10 0.55
CTB 150918C00041000 C 09/18/15 41.0 0.00 0.50
CTB 150918C00042000 C 09/18/15 42.0 0.00 0.50
CTB 150918C00043000 C 09/18/15 43.0 0.00 0.45
CTB 150918C00044000 C 09/18/15 44.0 0.00 0.50
CTB 150918C00045000 C 09/18/15 45.0 0.00 0.45
CTB 150918C00046000 C 09/18/15 46.0 0.00 0.45
CTB 150918C00047000 C 09/18/15 47.0 0.00 0.45
CTB 150918C00048000 C 09/18/15 48.0 0.00 0.45
CTB 150918C00049000 C 09/18/15 49.0 0.00 0.45
CTB 150918C00050000 C 09/18/15 50.0 0.00 0.45
CTB 150918P00024000 P 09/18/15 24.0 0.00 0.45
CTB 150918P00025000 P 09/18/15 25.0 0.00 0.45
CTB 150918P00026000 P 09/18/15 26.0 0.00 0.45
CTB 150918P00027000 P 09/18/15 27.0 0.00 0.45
CTB 150918P00028000 P 09/18/15 28.0 0.00 0.45
CTB 150918P00029000 P 09/18/15 29.0 0.00 0.45
CTB 150918P00030000 P 09/18/15 30.0 0.00 0.45
CTB 150918P00031000 P 09/18/15 31.0 0.00 0.45
CTB 150918P00032000 P 09/18/15 32.0 0.00 0.45
CTB 150918P00033000 P 09/18/15 33.0 0.00 0.50
CTB 150918P00034000 P 09/18/15 34.0 0.10 0.55
CTB 150918P00035000 P 09/18/15 35.0 0.35 0.65
CTB 150918P00036000 P 09/18/15 36.0 0.55 0.95
CTB 150918P00037000 P 09/18/15 37.0 1.10 1.45
CTB 150918P00038000 P 09/18/15 38.0 1.60 2.05
CTB 150918P00039000 P 09/18/15 39.0 2.05 2.80
CTB 150918P00040000 P 09/18/15 40.0 2.05 3.80
CTB 150918P00041000 P 09/18/15 41.0 2.65 4.70
CTB 150918P00042000 P 09/18/15 42.0 3.60 5.60
CTB 150918P00043000 P 09/18/15 43.0 4.40 6.60
CTB 150918P00044000 P 09/18/15 44.0 5.40 7.60
CTB 150918P00045000 P 09/18/15 45.0 6.40 8.60
CTB 150918P00046000 P 09/18/15 46.0 7.30 10.10
CTB 150918P00047000 P 09/18/15 47.0 8.30 11.10
CTB 150918P00048000 P 09/18/15 48.0 9.30 12.00
CTB 150918P00049000 P 09/18/15 49.0 10.30 13.00
CTB 150918P00050000 P 09/18/15 50.0 11.30 13.80
CTB 151016C00029000 C 10/16/15 29.0 7.40 9.70
CTB 151016C00030000 C 10/16/15 30.0 6.60 8.70
CTB 151016C00031000 C 10/16/15 31.0 5.70 7.70
CTB 151016C00032000 C 10/16/15 32.0 4.90 6.80
CTB 151016C00033000 C 10/16/15 33.0 4.10 5.80
CTB 151016C00034000 C 10/16/15 34.0 3.20 4.90
CTB 151016C00035000 C 10/16/15 35.0 2.65 4.10
CTB 151016C00036000 C 10/16/15 36.0 2.05 2.75
CTB 151016C00037000 C 10/16/15 37.0 1.45 1.85
CTB 151016C00038000 C 10/16/15 38.0 1.00 2.15
CTB 151016C00039000 C 10/16/15 39.0 0.70 1.70
CTB 151016C00040000 C 10/16/15 40.0 0.50 1.25
CTB 151016C00041000 C 10/16/15 41.0 0.35 0.95
CTB 151016C00042000 C 10/16/15 42.0 0.20 0.80
CTB 151016C00043000 C 10/16/15 43.0 0.05 0.55
CTB 151016C00044000 C 10/16/15 44.0 0.00 0.55
CTB 151016C00045000 C 10/16/15 45.0 0.00 0.55
CTB 151016C00046000 C 10/16/15 46.0 0.00 0.50
CTB 151016P00029000 P 10/16/15 29.0 0.00 0.45
CTB 151016P00030000 P 10/16/15 30.0 0.00 0.50
CTB 151016P00031000 P 10/16/15 31.0 0.00 0.55
CTB 151016P00032000 P 10/16/15 32.0 0.00 0.55
CTB 151016P00033000 P 10/16/15 33.0 0.25 0.65
CTB 151016P00034000 P 10/16/15 34.0 0.50 0.90
CTB 151016P00035000 P 10/16/15 35.0 0.75 1.25
CTB 151016P00036000 P 10/16/15 36.0 1.10 1.65
CTB 151016P00037000 P 10/16/15 37.0 1.55 2.10
CTB 151016P00038000 P 10/16/15 38.0 2.15 2.60
CTB 151016P00039000 P 10/16/15 39.0 2.70 3.30
CTB 151016P00040000 P 10/16/15 40.0 3.50 4.10
CTB 151016P00041000 P 10/16/15 41.0 3.20 4.90
CTB 151016P00042000 P 10/16/15 42.0 3.90 5.80
CTB 151016P00043000 P 10/16/15 43.0 4.80 6.70
CTB 151016P00044000 P 10/16/15 44.0 5.60 7.70
CTB 151016P00045000 P 10/16/15 45.0 6.40 8.70
CTB 151016P00046000 P 10/16/15 46.0 7.90 9.80
CTB 151120C00022000 C 11/20/15 22.0 14.00 16.70
CTB 151120C00023000 C 11/20/15 23.0 13.10 16.20
CTB 151120C00024000 C 11/20/15 24.0 12.20 15.40
CTB 151120C00025000 C 11/20/15 25.0 10.80 13.90
CTB 151120C00026000 C 11/20/15 26.0 10.20 12.50
CTB 151120C00027000 C 11/20/15 27.0 8.60 12.40
CTB 151120C00028000 C 11/20/15 28.0 8.10 10.80
CTB 151120C00029000 C 11/20/15 29.0 7.40 9.90
CTB 151120C00030000 C 11/20/15 30.0 6.90 8.90
CTB 151120C00031000 C 11/20/15 31.0 6.10 7.90
CTB 151120C00032000 C 11/20/15 32.0 5.30 7.10
CTB 151120C00033000 C 11/20/15 33.0 4.70 6.50
CTB 151120C00034000 C 11/20/15 34.0 4.00 5.90
CTB 151120C00035000 C 11/20/15 35.0 3.30 5.20
CTB 151120C00036000 C 11/20/15 36.0 2.80 4.20
CTB 151120C00037000 C 11/20/15 37.0 2.30 3.50
CTB 151120C00038000 C 11/20/15 38.0 1.95 2.95
CTB 151120C00039000 C 11/20/15 39.0 1.55 2.30
CTB 151120C00040000 C 11/20/15 40.0 1.25 1.65
CTB 151120C00041000 C 11/20/15 41.0 0.95 1.35
CTB 151120C00042000 C 11/20/15 42.0 0.75 1.10
CTB 151120C00043000 C 11/20/15 43.0 0.50 0.95
CTB 151120C00044000 C 11/20/15 44.0 0.25 0.85
CTB 151120C00045000 C 11/20/15 45.0 0.15 0.60
CTB 151120C00046000 C 11/20/15 46.0 0.00 0.55
CTB 151120C00047000 C 11/20/15 47.0 0.05 0.55
CTB 151120C00048000 C 11/20/15 48.0 0.00 0.65
CTB 151120C00049000 C 11/20/15 49.0 0.00 0.55
CTB 151120C00050000 C 11/20/15 50.0 0.00 0.55
CTB 151120C00055000 C 11/20/15 55.0 0.00 0.50
CTB 151120P00022000 P 11/20/15 22.0 0.00 0.50
CTB 151120P00023000 P 11/20/15 23.0 0.00 0.50
CTB 151120P00024000 P 11/20/15 24.0 0.00 0.50
CTB 151120P00025000 P 11/20/15 25.0 0.00 0.50
CTB 151120P00026000 P 11/20/15 26.0 0.00 0.50
CTB 151120P00027000 P 11/20/15 27.0 0.00 0.50
CTB 151120P00028000 P 11/20/15 28.0 0.00 0.55
CTB 151120P00029000 P 11/20/15 29.0 0.00 0.55
CTB 151120P00030000 P 11/20/15 30.0 0.10 0.60
CTB 151120P00031000 P 11/20/15 31.0 0.25 0.80
CTB 151120P00032000 P 11/20/15 32.0 0.45 1.00
CTB 151120P00033000 P 11/20/15 33.0 1.00 1.25
CTB 151120P00034000 P 11/20/15 34.0 1.30 1.55
CTB 151120P00035000 P 11/20/15 35.0 1.65 1.95
CTB 151120P00036000 P 11/20/15 36.0 2.05 2.40
CTB 151120P00037000 P 11/20/15 37.0 2.55 2.90
CTB 151120P00038000 P 11/20/15 38.0 2.85 3.50
CTB 151120P00039000 P 11/20/15 39.0 3.30 4.10
CTB 151120P00040000 P 11/20/15 40.0 4.00 4.80
CTB 151120P00041000 P 11/20/15 41.0 4.50 5.50
CTB 151120P00042000 P 11/20/15 42.0 5.40 6.30
CTB 151120P00043000 P 11/20/15 43.0 5.10 7.10
CTB 151120P00044000 P 11/20/15 44.0 6.00 8.00
CTB 151120P00045000 P 11/20/15 45.0 6.90 8.90
CTB 151120P00046000 P 11/20/15 46.0 7.70 10.00
CTB 151120P00047000 P 11/20/15 47.0 8.60 11.30
CTB 151120P00048000 P 11/20/15 48.0 9.50 12.00
CTB 151120P00049000 P 11/20/15 49.0 10.70 14.50
CTB 151120P00050000 P 11/20/15 50.0 11.80 15.10
CTB 151120P00055000 P 11/20/15 55.0 16.40 18.90
CTB 160115C00015000 C 01/15/16 15.0 21.20 23.90
CTB 160115C00018000 C 01/15/16 18.0 18.10 21.00
CTB 160115C00020000 C 01/15/16 20.0 15.80 19.10
CTB 160115C00021000 C 01/15/16 21.0 14.80 18.20
CTB 160115C00022000 C 01/15/16 22.0 14.20 16.90
CTB 160115C00023000 C 01/15/16 23.0 12.40 16.20
CTB 160115C00024000 C 01/15/16 24.0 11.90 15.20
CTB 160115C00025000 C 01/15/16 25.0 11.10 13.90
CTB 160115C00026000 C 01/15/16 26.0 10.50 12.50
CTB 160115C00027000 C 01/15/16 27.0 9.30 12.00
CTB 160115C00028000 C 01/15/16 28.0 9.00 10.70
CTB 160115C00029000 C 01/15/16 29.0 8.00 9.80
CTB 160115C00030000 C 01/15/16 30.0 7.30 9.00
CTB 160115C00031000 C 01/15/16 31.0 6.50 8.20
CTB 160115C00032000 C 01/15/16 32.0 5.70 7.40
CTB 160115C00033000 C 01/15/16 33.0 5.10 6.60
CTB 160115C00034000 C 01/15/16 34.0 4.40 6.00
CTB 160115C00035000 C 01/15/16 35.0 3.80 5.20
CTB 160115C00036000 C 01/15/16 36.0 3.30 4.90
CTB 160115C00037000 C 01/15/16 37.0 2.85 4.10
CTB 160115C00038000 C 01/15/16 38.0 2.40 3.20
CTB 160115C00039000 C 01/15/16 39.0 2.05 2.40
CTB 160115C00040000 C 01/15/16 40.0 1.65 2.00
CTB 160115C00041000 C 01/15/16 41.0 1.40 1.90
CTB 160115C00042000 C 01/15/16 42.0 1.10 1.40
CTB 160115C00043000 C 01/15/16 43.0 0.80 1.50
CTB 160115C00044000 C 01/15/16 44.0 0.60 1.30
CTB 160115C00045000 C 01/15/16 45.0 0.40 1.10
CTB 160115C00046000 C 01/15/16 46.0 0.30 0.75
CTB 160115C00047000 C 01/15/16 47.0 0.20 0.70
CTB 160115C00048000 C 01/15/16 48.0 0.00 0.55
CTB 160115C00049000 C 01/15/16 49.0 0.05 0.55
CTB 160115C00050000 C 01/15/16 50.0 0.00 0.55
CTB 160115C00055000 C 01/15/16 55.0 0.00 0.55
CTB 160115P00015000 P 01/15/16 15.0 0.00 0.60
CTB 160115P00018000 P 01/15/16 18.0 0.00 0.55
CTB 160115P00020000 P 01/15/16 20.0 0.00 0.55
CTB 160115P00021000 P 01/15/16 21.0 0.00 0.50
CTB 160115P00022000 P 01/15/16 22.0 0.00 0.50
CTB 160115P00023000 P 01/15/16 23.0 0.00 0.55
CTB 160115P00024000 P 01/15/16 24.0 0.00 0.50
CTB 160115P00025000 P 01/15/16 25.0 0.00 0.55
CTB 160115P00026000 P 01/15/16 26.0 0.00 0.50
CTB 160115P00027000 P 01/15/16 27.0 0.10 0.55
CTB 160115P00028000 P 01/15/16 28.0 0.15 0.70
CTB 160115P00029000 P 01/15/16 29.0 0.25 0.75
CTB 160115P00030000 P 01/15/16 30.0 0.35 0.95
CTB 160115P00031000 P 01/15/16 31.0 0.60 1.20
CTB 160115P00032000 P 01/15/16 32.0 1.15 1.45
CTB 160115P00033000 P 01/15/16 33.0 1.45 1.75
CTB 160115P00034000 P 01/15/16 34.0 1.80 2.15
CTB 160115P00035000 P 01/15/16 35.0 2.15 2.55
CTB 160115P00036000 P 01/15/16 36.0 2.60 3.00
CTB 160115P00037000 P 01/15/16 37.0 3.10 3.50
CTB 160115P00038000 P 01/15/16 38.0 3.50 4.10
CTB 160115P00039000 P 01/15/16 39.0 3.70 4.70
CTB 160115P00040000 P 01/15/16 40.0 4.40 5.30
CTB 160115P00041000 P 01/15/16 41.0 5.00 6.10
CTB 160115P00042000 P 01/15/16 42.0 5.40 6.80
CTB 160115P00043000 P 01/15/16 43.0 6.20 7.60
CTB 160115P00044000 P 01/15/16 44.0 6.20 8.40
CTB 160115P00045000 P 01/15/16 45.0 6.90 9.20
CTB 160115P00046000 P 01/15/16 46.0 8.20 10.10
CTB 160115P00047000 P 01/15/16 47.0 9.10 11.10
CTB 160115P00048000 P 01/15/16 48.0 9.80 12.10
CTB 160115P00049000 P 01/15/16 49.0 10.50 13.30
CTB 160115P00050000 P 01/15/16 50.0 11.40 14.20
CTB 160115P00055000 P 01/15/16 55.0 16.30 19.10
CTB 160219C00020000 C 02/19/16 20.0 16.00 19.00
CTB 160219C00021000 C 02/19/16 21.0 13.90 18.20
CTB 160219C00022000 C 02/19/16 22.0 12.90 17.20
CTB 160219C00023000 C 02/19/16 23.0 12.00 16.20
CTB 160219C00024000 C 02/19/16 24.0 11.00 15.40
CTB 160219C00025000 C 02/19/16 25.0 10.10 14.40
CTB 160219C00026000 C 02/19/16 26.0 10.30 13.30
CTB 160219C00027000 C 02/19/16 27.0 9.30 12.40
CTB 160219C00028000 C 02/19/16 28.0 9.00 11.30
CTB 160219C00029000 C 02/19/16 29.0 8.20 10.10
CTB 160219C00030000 C 02/19/16 30.0 7.40 9.20
CTB 160219C00031000 C 02/19/16 31.0 6.70 8.40
CTB 160219C00032000 C 02/19/16 32.0 5.90 7.60
CTB 160219C00033000 C 02/19/16 33.0 5.30 6.90
CTB 160219C00034000 C 02/19/16 34.0 4.70 6.10
CTB 160219C00035000 C 02/19/16 35.0 4.10 5.50
CTB 160219C00036000 C 02/19/16 36.0 3.50 4.90
CTB 160219C00037000 C 02/19/16 37.0 3.10 4.20
CTB 160219C00038000 C 02/19/16 38.0 2.70 3.50
CTB 160219C00039000 C 02/19/16 39.0 2.30 3.30
CTB 160219C00040000 C 02/19/16 40.0 1.95 2.80
CTB 160219C00041000 C 02/19/16 41.0 1.60 2.35
CTB 160219C00042000 C 02/19/16 42.0 1.35 1.95
CTB 160219C00043000 C 02/19/16 43.0 1.10 1.65
CTB 160219C00044000 C 02/19/16 44.0 0.85 1.55
CTB 160219C00045000 C 02/19/16 45.0 0.65 1.35
CTB 160219C00046000 C 02/19/16 46.0 0.40 1.00
CTB 160219C00047000 C 02/19/16 47.0 0.25 0.75
CTB 160219C00048000 C 02/19/16 48.0 0.10 0.65
CTB 160219C00049000 C 02/19/16 49.0 0.10 0.60
CTB 160219C00050000 C 02/19/16 50.0 0.05 0.50
CTB 160219P00020000 P 02/19/16 20.0 0.00 0.55
CTB 160219P00021000 P 02/19/16 21.0 0.00 0.55
CTB 160219P00022000 P 02/19/16 22.0 0.00 0.55
CTB 160219P00023000 P 02/19/16 23.0 0.00 0.60
CTB 160219P00024000 P 02/19/16 24.0 0.00 0.55
CTB 160219P00025000 P 02/19/16 25.0 0.00 0.50
CTB 160219P00026000 P 02/19/16 26.0 0.10 0.60
CTB 160219P00027000 P 02/19/16 27.0 0.15 0.65
CTB 160219P00028000 P 02/19/16 28.0 0.25 0.75
CTB 160219P00029000 P 02/19/16 29.0 0.35 0.95
CTB 160219P00030000 P 02/19/16 30.0 0.50 1.10
CTB 160219P00031000 P 02/19/16 31.0 1.00 1.35
CTB 160219P00032000 P 02/19/16 32.0 1.35 1.60
CTB 160219P00033000 P 02/19/16 33.0 1.70 1.95
CTB 160219P00034000 P 02/19/16 34.0 2.05 2.25
CTB 160219P00035000 P 02/19/16 35.0 2.40 2.70
CTB 160219P00036000 P 02/19/16 36.0 2.85 3.20
CTB 160219P00037000 P 02/19/16 37.0 3.30 3.60
CTB 160219P00038000 P 02/19/16 38.0 3.80 4.30
CTB 160219P00039000 P 02/19/16 39.0 3.90 4.90
CTB 160219P00040000 P 02/19/16 40.0 4.60 5.50
CTB 160219P00041000 P 02/19/16 41.0 5.20 6.20
CTB 160219P00042000 P 02/19/16 42.0 5.50 7.10
CTB 160219P00043000 P 02/19/16 43.0 6.30 7.70
CTB 160219P00044000 P 02/19/16 44.0 7.10 8.50
CTB 160219P00045000 P 02/19/16 45.0 7.50 9.50
CTB 160219P00046000 P 02/19/16 46.0 8.20 10.20
CTB 160219P00047000 P 02/19/16 47.0 9.20 11.10
CTB 160219P00048000 P 02/19/16 48.0 9.90 12.10
CTB 160219P00049000 P 02/19/16 49.0 10.50 13.50
CTB 160219P00050000 P 02/19/16 50.0 11.40 14.00

OPRA data is delayed 15 minutes.