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 (2016-03-18)Premium Content

Cooper Tire And Rubber Co (CTB)
As of May 25 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 160617C00025000 C 06/17/16 25.0 6.10 6.70
CTB 160617C00026000 C 06/17/16 26.0 5.10 5.70
CTB 160617C00027000 C 06/17/16 27.0 4.10 4.70
CTB 160617C00028000 C 06/17/16 28.0 3.20 3.80
CTB 160617C00029000 C 06/17/16 29.0 2.25 2.90
CTB 160617C00030000 C 06/17/16 30.0 1.60 1.75
CTB 160617C00031000 C 06/17/16 31.0 0.95 1.05
CTB 160617C00032000 C 06/17/16 32.0 0.45 0.60
CTB 160617C00033000 C 06/17/16 33.0 0.20 0.40
CTB 160617C00034000 C 06/17/16 34.0 0.00 0.40
CTB 160617C00035000 C 06/17/16 35.0 0.00 0.30
CTB 160617C00036000 C 06/17/16 36.0 0.00 0.30
CTB 160617C00037000 C 06/17/16 37.0 0.00 0.25
CTB 160617C00038000 C 06/17/16 38.0 0.00 0.25
CTB 160617C00039000 C 06/17/16 39.0 0.00 0.25
CTB 160617C00040000 C 06/17/16 40.0 0.00 0.30
CTB 160617C00041000 C 06/17/16 41.0 0.00 0.30
CTB 160617C00042000 C 06/17/16 42.0 0.00 0.20
CTB 160617C00043000 C 06/17/16 43.0 0.00 0.20
CTB 160617C00044000 C 06/17/16 44.0 0.00 0.25
CTB 160617C00045000 C 06/17/16 45.0 0.00 0.25
CTB 160617P00025000 P 06/17/16 25.0 0.00 0.30
CTB 160617P00026000 P 06/17/16 26.0 0.00 0.30
CTB 160617P00027000 P 06/17/16 27.0 0.00 0.30
CTB 160617P00028000 P 06/17/16 28.0 0.00 0.40
CTB 160617P00029000 P 06/17/16 29.0 0.20 0.35
CTB 160617P00030000 P 06/17/16 30.0 0.40 0.50
CTB 160617P00031000 P 06/17/16 31.0 0.70 0.90
CTB 160617P00032000 P 06/17/16 32.0 1.25 1.45
CTB 160617P00033000 P 06/17/16 33.0 1.70 2.20
CTB 160617P00034000 P 06/17/16 34.0 2.50 3.20
CTB 160617P00035000 P 06/17/16 35.0 3.40 4.00
CTB 160617P00036000 P 06/17/16 36.0 4.40 5.00
CTB 160617P00037000 P 06/17/16 37.0 5.40 6.00
CTB 160617P00038000 P 06/17/16 38.0 6.40 7.00
CTB 160617P00039000 P 06/17/16 39.0 7.40 8.00
CTB 160617P00040000 P 06/17/16 40.0 8.40 9.00
CTB 160617P00041000 P 06/17/16 41.0 9.40 10.00
CTB 160617P00042000 P 06/17/16 42.0 10.40 11.00
CTB 160617P00043000 P 06/17/16 43.0 11.40 12.00
CTB 160617P00044000 P 06/17/16 44.0 12.40 13.00
CTB 160617P00045000 P 06/17/16 45.0 13.40 14.00
CTB 160715C00022000 C 07/15/16 22.0 9.10 9.70
CTB 160715C00023000 C 07/15/16 23.0 8.10 8.70
CTB 160715C00024000 C 07/15/16 24.0 7.10 7.70
CTB 160715C00025000 C 07/15/16 25.0 6.10 7.10
CTB 160715C00026000 C 07/15/16 26.0 5.20 5.80
CTB 160715C00027000 C 07/15/16 27.0 4.30 4.90
CTB 160715C00028000 C 07/15/16 28.0 3.40 4.00
CTB 160715C00029000 C 07/15/16 29.0 2.60 3.20
CTB 160715C00030000 C 07/15/16 30.0 2.00 2.20
CTB 160715C00031000 C 07/15/16 31.0 1.35 1.55
CTB 160715C00032000 C 07/15/16 32.0 0.90 1.05
CTB 160715C00033000 C 07/15/16 33.0 0.55 0.70
CTB 160715C00034000 C 07/15/16 34.0 0.30 0.55
CTB 160715C00035000 C 07/15/16 35.0 0.05 0.45
CTB 160715C00036000 C 07/15/16 36.0 0.00 0.40
CTB 160715C00037000 C 07/15/16 37.0 0.00 0.20
CTB 160715C00038000 C 07/15/16 38.0 0.00 0.30
CTB 160715C00039000 C 07/15/16 39.0 0.00 0.30
CTB 160715C00040000 C 07/15/16 40.0 0.00 0.30
CTB 160715P00022000 P 07/15/16 22.0 0.00 0.30
CTB 160715P00023000 P 07/15/16 23.0 0.00 0.30
CTB 160715P00024000 P 07/15/16 24.0 0.00 0.35
CTB 160715P00025000 P 07/15/16 25.0 0.00 0.40
CTB 160715P00026000 P 07/15/16 26.0 0.00 0.45
CTB 160715P00027000 P 07/15/16 27.0 0.05 0.45
CTB 160715P00028000 P 07/15/16 28.0 0.30 0.50
CTB 160715P00029000 P 07/15/16 29.0 0.50 0.65
CTB 160715P00030000 P 07/15/16 30.0 0.75 0.90
CTB 160715P00031000 P 07/15/16 31.0 1.15 1.30
CTB 160715P00032000 P 07/15/16 32.0 1.65 1.80
CTB 160715P00033000 P 07/15/16 33.0 2.30 2.55
CTB 160715P00034000 P 07/15/16 34.0 2.80 3.40
CTB 160715P00035000 P 07/15/16 35.0 3.60 4.20
CTB 160715P00036000 P 07/15/16 36.0 4.50 5.10
CTB 160715P00037000 P 07/15/16 37.0 5.40 6.00
CTB 160715P00038000 P 07/15/16 38.0 6.40 7.00
CTB 160715P00039000 P 07/15/16 39.0 7.40 8.00
CTB 160715P00040000 P 07/15/16 40.0 8.40 9.00
CTB 160819C00020000 C 08/19/16 20.0 11.10 11.70
CTB 160819C00021000 C 08/19/16 21.0 10.20 11.00
CTB 160819C00022000 C 08/19/16 22.0 9.20 9.80
CTB 160819C00023000 C 08/19/16 23.0 8.20 8.80
CTB 160819C00024000 C 08/19/16 24.0 7.30 7.90
CTB 160819C00025000 C 08/19/16 25.0 6.30 7.00
CTB 160819C00026000 C 08/19/16 26.0 5.40 6.10
CTB 160819C00027000 C 08/19/16 27.0 4.60 5.30
CTB 160819C00028000 C 08/19/16 28.0 3.80 4.50
CTB 160819C00029000 C 08/19/16 29.0 3.20 3.50
CTB 160819C00030000 C 08/19/16 30.0 2.55 2.75
CTB 160819C00031000 C 08/19/16 31.0 1.95 2.20
CTB 160819C00032000 C 08/19/16 32.0 1.50 1.70
CTB 160819C00033000 C 08/19/16 33.0 1.10 1.30
CTB 160819C00034000 C 08/19/16 34.0 0.75 1.00
CTB 160819C00035000 C 08/19/16 35.0 0.50 0.75
CTB 160819C00036000 C 08/19/16 36.0 0.35 0.70
CTB 160819C00037000 C 08/19/16 37.0 0.10 0.55
CTB 160819C00038000 C 08/19/16 38.0 0.00 0.50
CTB 160819C00039000 C 08/19/16 39.0 0.00 0.45
CTB 160819C00040000 C 08/19/16 40.0 0.00 0.40
CTB 160819C00041000 C 08/19/16 41.0 0.00 0.35
CTB 160819C00042000 C 08/19/16 42.0 0.00 0.30
CTB 160819C00043000 C 08/19/16 43.0 0.00 0.35
CTB 160819C00044000 C 08/19/16 44.0 0.00 0.30
CTB 160819C00045000 C 08/19/16 45.0 0.00 0.35
CTB 160819C00046000 C 08/19/16 46.0 0.00 0.30
CTB 160819C00047000 C 08/19/16 47.0 0.00 0.30
CTB 160819C00048000 C 08/19/16 48.0 0.00 0.30
CTB 160819C00049000 C 08/19/16 49.0 0.00 0.30
CTB 160819C00050000 C 08/19/16 50.0 0.00 0.30
CTB 160819C00055000 C 08/19/16 55.0 0.00 0.30
CTB 160819P00020000 P 08/19/16 20.0 0.00 0.35
CTB 160819P00021000 P 08/19/16 21.0 0.00 0.40
CTB 160819P00022000 P 08/19/16 22.0 0.00 0.40
CTB 160819P00023000 P 08/19/16 23.0 0.00 0.50
CTB 160819P00024000 P 08/19/16 24.0 0.05 0.50
CTB 160819P00025000 P 08/19/16 25.0 0.10 0.60
CTB 160819P00026000 P 08/19/16 26.0 0.20 0.65
CTB 160819P00027000 P 08/19/16 27.0 0.45 0.75
CTB 160819P00028000 P 08/19/16 28.0 0.60 0.90
CTB 160819P00029000 P 08/19/16 29.0 0.85 1.15
CTB 160819P00030000 P 08/19/16 30.0 1.20 1.50
CTB 160819P00031000 P 08/19/16 31.0 1.60 1.95
CTB 160819P00032000 P 08/19/16 32.0 2.15 2.45
CTB 160819P00033000 P 08/19/16 33.0 2.75 3.10
CTB 160819P00034000 P 08/19/16 34.0 3.40 3.80
CTB 160819P00035000 P 08/19/16 35.0 3.90 4.60
CTB 160819P00036000 P 08/19/16 36.0 4.70 5.50
CTB 160819P00037000 P 08/19/16 37.0 5.60 6.30
CTB 160819P00038000 P 08/19/16 38.0 6.50 7.10
CTB 160819P00039000 P 08/19/16 39.0 7.50 8.10
CTB 160819P00040000 P 08/19/16 40.0 8.40 9.00
CTB 160819P00041000 P 08/19/16 41.0 9.40 10.00
CTB 160819P00042000 P 08/19/16 42.0 10.40 11.00
CTB 160819P00043000 P 08/19/16 43.0 11.40 12.00
CTB 160819P00044000 P 08/19/16 44.0 12.40 13.00
CTB 160819P00045000 P 08/19/16 45.0 13.40 14.00
CTB 160819P00046000 P 08/19/16 46.0 14.40 15.00
CTB 160819P00047000 P 08/19/16 47.0 15.40 16.00
CTB 160819P00048000 P 08/19/16 48.0 16.40 17.00
CTB 160819P00049000 P 08/19/16 49.0 17.40 18.00
CTB 160819P00050000 P 08/19/16 50.0 18.40 19.00
CTB 160819P00055000 P 08/19/16 55.0 23.40 24.00
CTB 161118C00020000 C 11/18/16 20.0 11.20 11.90
CTB 161118C00021000 C 11/18/16 21.0 10.20 11.00
CTB 161118C00022000 C 11/18/16 22.0 9.20 10.10
CTB 161118C00023000 C 11/18/16 23.0 8.30 9.20
CTB 161118C00024000 C 11/18/16 24.0 7.30 8.40
CTB 161118C00025000 C 11/18/16 25.0 6.60 7.60
CTB 161118C00026000 C 11/18/16 26.0 5.80 6.80
CTB 161118C00027000 C 11/18/16 27.0 5.10 5.70
CTB 161118C00028000 C 11/18/16 28.0 4.60 5.00
CTB 161118C00029000 C 11/18/16 29.0 3.80 4.40
CTB 161118C00030000 C 11/18/16 30.0 3.30 3.70
CTB 161118C00031000 C 11/18/16 31.0 2.80 3.20
CTB 161118C00032000 C 11/18/16 32.0 2.30 2.65
CTB 161118C00033000 C 11/18/16 33.0 1.85 2.25
CTB 161118C00034000 C 11/18/16 34.0 1.45 1.85
CTB 161118C00035000 C 11/18/16 35.0 1.15 1.55
CTB 161118C00036000 C 11/18/16 36.0 0.90 1.25
CTB 161118C00037000 C 11/18/16 37.0 0.70 0.95
CTB 161118C00038000 C 11/18/16 38.0 0.45 0.90
CTB 161118C00039000 C 11/18/16 39.0 0.30 0.80
CTB 161118C00040000 C 11/18/16 40.0 0.20 0.65
CTB 161118C00041000 C 11/18/16 41.0 0.05 0.60
CTB 161118C00042000 C 11/18/16 42.0 0.00 0.50
CTB 161118C00043000 C 11/18/16 43.0 0.00 0.50
CTB 161118C00044000 C 11/18/16 44.0 0.00 0.50
CTB 161118C00045000 C 11/18/16 45.0 0.00 0.50
CTB 161118C00046000 C 11/18/16 46.0 0.00 0.50
CTB 161118C00047000 C 11/18/16 47.0 0.00 0.50
CTB 161118C00048000 C 11/18/16 48.0 0.00 0.50
CTB 161118C00049000 C 11/18/16 49.0 0.00 0.45
CTB 161118C00050000 C 11/18/16 50.0 0.00 0.45
CTB 161118C00055000 C 11/18/16 55.0 0.00 0.45
CTB 161118P00020000 P 11/18/16 20.0 0.00 0.70
CTB 161118P00021000 P 11/18/16 21.0 0.05 0.50
CTB 161118P00022000 P 11/18/16 22.0 0.10 0.60
CTB 161118P00023000 P 11/18/16 23.0 0.15 0.70
CTB 161118P00024000 P 11/18/16 24.0 0.20 0.85
CTB 161118P00025000 P 11/18/16 25.0 0.50 0.90
CTB 161118P00026000 P 11/18/16 26.0 0.75 1.10
CTB 161118P00027000 P 11/18/16 27.0 0.95 1.35
CTB 161118P00028000 P 11/18/16 28.0 1.25 1.65
CTB 161118P00029000 P 11/18/16 29.0 1.55 2.00
CTB 161118P00030000 P 11/18/16 30.0 1.95 2.35
CTB 161118P00031000 P 11/18/16 31.0 2.40 2.85
CTB 161118P00032000 P 11/18/16 32.0 2.90 3.40
CTB 161118P00033000 P 11/18/16 33.0 3.50 4.00
CTB 161118P00034000 P 11/18/16 34.0 4.10 4.60
CTB 161118P00035000 P 11/18/16 35.0 4.80 5.30
CTB 161118P00036000 P 11/18/16 36.0 5.50 6.00
CTB 161118P00037000 P 11/18/16 37.0 6.00 7.10
CTB 161118P00038000 P 11/18/16 38.0 6.90 7.90
CTB 161118P00039000 P 11/18/16 39.0 7.70 8.70
CTB 161118P00040000 P 11/18/16 40.0 8.60 9.50
CTB 161118P00041000 P 11/18/16 41.0 9.60 10.40
CTB 161118P00042000 P 11/18/16 42.0 10.50 11.30
CTB 161118P00043000 P 11/18/16 43.0 11.50 12.20
CTB 161118P00044000 P 11/18/16 44.0 12.50 13.20
CTB 161118P00045000 P 11/18/16 45.0 13.40 14.10
CTB 161118P00046000 P 11/18/16 46.0 14.40 15.10
CTB 161118P00047000 P 11/18/16 47.0 15.40 16.10
CTB 161118P00048000 P 11/18/16 48.0 16.40 17.10
CTB 161118P00049000 P 11/18/16 49.0 17.40 18.10
CTB 161118P00050000 P 11/18/16 50.0 18.40 19.10
CTB 161118P00055000 P 11/18/16 55.0 23.30 24.00

OPRA data is delayed 15 minutes.