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 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 160520C00022000 C 05/20/16 22.0 11.00 12.40
CTB 160520C00023000 C 05/20/16 23.0 8.70 12.60
CTB 160520C00024000 C 05/20/16 24.0 7.50 11.60
CTB 160520C00025000 C 05/20/16 25.0 6.60 10.50
CTB 160520C00026000 C 05/20/16 26.0 5.60 9.60
CTB 160520C00027000 C 05/20/16 27.0 4.70 8.60
CTB 160520C00028000 C 05/20/16 28.0 3.70 7.80
CTB 160520C00029000 C 05/20/16 29.0 2.55 6.80
CTB 160520C00030000 C 05/20/16 30.0 1.65 5.80
CTB 160520C00031000 C 05/20/16 31.0 0.75 5.00
CTB 160520C00032000 C 05/20/16 32.0 1.70 1.90
CTB 160520C00033000 C 05/20/16 33.0 1.05 1.20
CTB 160520C00034000 C 05/20/16 34.0 0.55 0.70
CTB 160520C00035000 C 05/20/16 35.0 0.20 0.35
CTB 160520C00036000 C 05/20/16 36.0 0.00 0.40
CTB 160520C00037000 C 05/20/16 37.0 0.00 0.40
CTB 160520C00038000 C 05/20/16 38.0 0.00 0.30
CTB 160520C00039000 C 05/20/16 39.0 0.00 0.35
CTB 160520C00040000 C 05/20/16 40.0 0.00 0.35
CTB 160520C00041000 C 05/20/16 41.0 0.00 0.30
CTB 160520C00042000 C 05/20/16 42.0 0.00 0.25
CTB 160520C00043000 C 05/20/16 43.0 0.00 0.30
CTB 160520C00044000 C 05/20/16 44.0 0.00 0.30
CTB 160520C00045000 C 05/20/16 45.0 0.00 0.25
CTB 160520C00046000 C 05/20/16 46.0 0.00 0.30
CTB 160520C00047000 C 05/20/16 47.0 0.00 0.30
CTB 160520C00048000 C 05/20/16 48.0 0.00 0.30
CTB 160520C00049000 C 05/20/16 49.0 0.00 0.30
CTB 160520C00050000 C 05/20/16 50.0 0.00 0.30
CTB 160520C00055000 C 05/20/16 55.0 0.00 0.30
CTB 160520P00022000 P 05/20/16 22.0 0.00 0.30
CTB 160520P00023000 P 05/20/16 23.0 0.00 0.30
CTB 160520P00024000 P 05/20/16 24.0 0.00 0.30
CTB 160520P00025000 P 05/20/16 25.0 0.00 0.30
CTB 160520P00026000 P 05/20/16 26.0 0.00 0.35
CTB 160520P00027000 P 05/20/16 27.0 0.00 0.35
CTB 160520P00028000 P 05/20/16 28.0 0.00 0.35
CTB 160520P00029000 P 05/20/16 29.0 0.00 0.40
CTB 160520P00030000 P 05/20/16 30.0 0.00 0.45
CTB 160520P00031000 P 05/20/16 31.0 0.15 0.30
CTB 160520P00032000 P 05/20/16 32.0 0.30 0.50
CTB 160520P00033000 P 05/20/16 33.0 0.60 0.80
CTB 160520P00034000 P 05/20/16 34.0 1.10 1.30
CTB 160520P00035000 P 05/20/16 35.0 1.65 2.25
CTB 160520P00036000 P 05/20/16 36.0 2.30 3.10
CTB 160520P00037000 P 05/20/16 37.0 2.65 4.20
CTB 160520P00038000 P 05/20/16 38.0 3.60 5.20
CTB 160520P00039000 P 05/20/16 39.0 4.30 6.20
CTB 160520P00040000 P 05/20/16 40.0 5.80 7.10
CTB 160520P00041000 P 05/20/16 41.0 5.40 9.40
CTB 160520P00042000 P 05/20/16 42.0 7.30 9.40
CTB 160520P00043000 P 05/20/16 43.0 8.30 10.40
CTB 160520P00044000 P 05/20/16 44.0 9.50 11.00
CTB 160520P00045000 P 05/20/16 45.0 10.30 12.40
CTB 160520P00046000 P 05/20/16 46.0 11.30 13.40
CTB 160520P00047000 P 05/20/16 47.0 11.20 15.70
CTB 160520P00048000 P 05/20/16 48.0 12.40 16.40
CTB 160520P00049000 P 05/20/16 49.0 13.40 17.40
CTB 160520P00050000 P 05/20/16 50.0 14.40 18.40
CTB 160520P00055000 P 05/20/16 55.0 20.60 22.20
CTB 160617C00028000 C 06/17/16 28.0 5.20 6.30
CTB 160617C00029000 C 06/17/16 29.0 2.80 6.80
CTB 160617C00030000 C 06/17/16 30.0 1.90 6.00
CTB 160617C00031000 C 06/17/16 31.0 2.75 4.40
CTB 160617C00032000 C 06/17/16 32.0 2.15 2.30
CTB 160617C00033000 C 06/17/16 33.0 1.50 1.65
CTB 160617C00034000 C 06/17/16 34.0 1.00 1.15
CTB 160617C00035000 C 06/17/16 35.0 0.60 0.80
CTB 160617C00036000 C 06/17/16 36.0 0.35 0.50
CTB 160617C00037000 C 06/17/16 37.0 0.20 0.40
CTB 160617C00038000 C 06/17/16 38.0 0.00 0.20
CTB 160617C00039000 C 06/17/16 39.0 0.00 0.40
CTB 160617C00040000 C 06/17/16 40.0 0.00 0.35
CTB 160617C00041000 C 06/17/16 41.0 0.00 0.35
CTB 160617C00042000 C 06/17/16 42.0 0.00 0.30
CTB 160617C00043000 C 06/17/16 43.0 0.00 0.30
CTB 160617C00044000 C 06/17/16 44.0 0.00 0.30
CTB 160617C00045000 C 06/17/16 45.0 0.00 0.30
CTB 160617P00028000 P 06/17/16 28.0 0.00 0.50
CTB 160617P00029000 P 06/17/16 29.0 0.10 0.50
CTB 160617P00030000 P 06/17/16 30.0 0.35 0.50
CTB 160617P00031000 P 06/17/16 31.0 0.55 0.70
CTB 160617P00032000 P 06/17/16 32.0 0.80 0.95
CTB 160617P00033000 P 06/17/16 33.0 1.15 1.35
CTB 160617P00034000 P 06/17/16 34.0 1.75 1.85
CTB 160617P00035000 P 06/17/16 35.0 2.30 2.50
CTB 160617P00036000 P 06/17/16 36.0 0.90 5.20
CTB 160617P00037000 P 06/17/16 37.0 1.70 5.90
CTB 160617P00038000 P 06/17/16 38.0 2.50 6.80
CTB 160617P00039000 P 06/17/16 39.0 3.50 7.80
CTB 160617P00040000 P 06/17/16 40.0 4.50 8.60
CTB 160617P00041000 P 06/17/16 41.0 5.50 9.60
CTB 160617P00042000 P 06/17/16 42.0 6.50 10.60
CTB 160617P00043000 P 06/17/16 43.0 7.50 11.60
CTB 160617P00044000 P 06/17/16 44.0 8.50 12.60
CTB 160617P00045000 P 06/17/16 45.0 10.70 12.20
CTB 160819C00020000 C 08/19/16 20.0 13.00 14.50
CTB 160819C00021000 C 08/19/16 21.0 10.70 14.60
CTB 160819C00022000 C 08/19/16 22.0 9.70 13.80
CTB 160819C00023000 C 08/19/16 23.0 8.90 12.80
CTB 160819C00024000 C 08/19/16 24.0 7.70 11.80
CTB 160819C00025000 C 08/19/16 25.0 6.80 10.80
CTB 160819C00026000 C 08/19/16 26.0 5.90 10.00
CTB 160819C00027000 C 08/19/16 27.0 5.00 9.00
CTB 160819C00028000 C 08/19/16 28.0 4.50 8.20
CTB 160819C00029000 C 08/19/16 29.0 4.50 7.40
CTB 160819C00030000 C 08/19/16 30.0 4.20 4.60
CTB 160819C00031000 C 08/19/16 31.0 3.50 3.90
CTB 160819C00032000 C 08/19/16 32.0 2.90 3.30
CTB 160819C00033000 C 08/19/16 33.0 2.30 2.65
CTB 160819C00034000 C 08/19/16 34.0 1.80 2.15
CTB 160819C00035000 C 08/19/16 35.0 1.35 1.75
CTB 160819C00036000 C 08/19/16 36.0 1.10 1.40
CTB 160819C00037000 C 08/19/16 37.0 0.80 1.10
CTB 160819C00038000 C 08/19/16 38.0 0.55 0.85
CTB 160819C00039000 C 08/19/16 39.0 0.40 0.65
CTB 160819C00040000 C 08/19/16 40.0 0.35 0.75
CTB 160819C00041000 C 08/19/16 41.0 0.10 0.55
CTB 160819C00042000 C 08/19/16 42.0 0.00 0.50
CTB 160819C00043000 C 08/19/16 43.0 0.00 0.50
CTB 160819C00044000 C 08/19/16 44.0 0.00 0.50
CTB 160819C00045000 C 08/19/16 45.0 0.00 0.40
CTB 160819C00046000 C 08/19/16 46.0 0.00 0.40
CTB 160819C00047000 C 08/19/16 47.0 0.00 0.40
CTB 160819C00048000 C 08/19/16 48.0 0.00 0.40
CTB 160819C00049000 C 08/19/16 49.0 0.00 0.40
CTB 160819C00050000 C 08/19/16 50.0 0.00 0.40
CTB 160819C00055000 C 08/19/16 55.0 0.00 0.40
CTB 160819P00020000 P 08/19/16 20.0 0.00 0.45
CTB 160819P00021000 P 08/19/16 21.0 0.00 0.45
CTB 160819P00022000 P 08/19/16 22.0 0.00 0.45
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 0.05 0.50
CTB 160819P00026000 P 08/19/16 26.0 0.15 0.65
CTB 160819P00027000 P 08/19/16 27.0 0.25 0.75
CTB 160819P00028000 P 08/19/16 28.0 0.50 0.80
CTB 160819P00029000 P 08/19/16 29.0 0.65 1.00
CTB 160819P00030000 P 08/19/16 30.0 0.90 1.25
CTB 160819P00031000 P 08/19/16 31.0 1.15 1.55
CTB 160819P00032000 P 08/19/16 32.0 1.50 1.90
CTB 160819P00033000 P 08/19/16 33.0 1.95 2.35
CTB 160819P00034000 P 08/19/16 34.0 2.45 2.85
CTB 160819P00035000 P 08/19/16 35.0 3.00 3.40
CTB 160819P00036000 P 08/19/16 36.0 3.70 4.10
CTB 160819P00037000 P 08/19/16 37.0 4.40 4.80
CTB 160819P00038000 P 08/19/16 38.0 4.40 5.70
CTB 160819P00039000 P 08/19/16 39.0 5.60 6.50
CTB 160819P00040000 P 08/19/16 40.0 5.90 7.60
CTB 160819P00041000 P 08/19/16 41.0 6.70 9.40
CTB 160819P00042000 P 08/19/16 42.0 6.50 10.80
CTB 160819P00043000 P 08/19/16 43.0 7.50 11.60
CTB 160819P00044000 P 08/19/16 44.0 8.50 12.60
CTB 160819P00045000 P 08/19/16 45.0 9.50 13.60
CTB 160819P00046000 P 08/19/16 46.0 10.50 14.60
CTB 160819P00047000 P 08/19/16 47.0 11.50 15.50
CTB 160819P00048000 P 08/19/16 48.0 12.60 16.60
CTB 160819P00049000 P 08/19/16 49.0 13.60 17.60
CTB 160819P00050000 P 08/19/16 50.0 14.30 18.50
CTB 160819P00055000 P 08/19/16 55.0 20.90 22.60
CTB 161118C00020000 C 11/18/16 20.0 13.10 14.90
CTB 161118C00021000 C 11/18/16 21.0 10.70 14.80
CTB 161118C00022000 C 11/18/16 22.0 9.70 13.80
CTB 161118C00023000 C 11/18/16 23.0 8.80 13.00
CTB 161118C00024000 C 11/18/16 24.0 7.90 12.00
CTB 161118C00025000 C 11/18/16 25.0 6.90 11.20
CTB 161118C00026000 C 11/18/16 26.0 6.10 10.40
CTB 161118C00027000 C 11/18/16 27.0 5.50 9.60
CTB 161118C00028000 C 11/18/16 28.0 5.10 7.80
CTB 161118C00029000 C 11/18/16 29.0 5.50 6.00
CTB 161118C00030000 C 11/18/16 30.0 4.90 5.30
CTB 161118C00031000 C 11/18/16 31.0 4.20 4.80
CTB 161118C00032000 C 11/18/16 32.0 3.60 4.10
CTB 161118C00033000 C 11/18/16 33.0 3.10 3.50
CTB 161118C00034000 C 11/18/16 34.0 2.65 3.00
CTB 161118C00035000 C 11/18/16 35.0 2.20 2.60
CTB 161118C00036000 C 11/18/16 36.0 1.80 2.20
CTB 161118C00037000 C 11/18/16 37.0 1.45 1.85
CTB 161118C00038000 C 11/18/16 38.0 1.15 1.55
CTB 161118C00039000 C 11/18/16 39.0 0.90 1.35
CTB 161118C00040000 C 11/18/16 40.0 0.75 1.10
CTB 161118C00041000 C 11/18/16 41.0 0.55 1.00
CTB 161118C00042000 C 11/18/16 42.0 0.40 1.10
CTB 161118C00043000 C 11/18/16 43.0 0.20 0.95
CTB 161118C00044000 C 11/18/16 44.0 0.00 0.80
CTB 161118C00045000 C 11/18/16 45.0 0.00 0.85
CTB 161118C00046000 C 11/18/16 46.0 0.00 1.30
CTB 161118C00047000 C 11/18/16 47.0 0.00 0.70
CTB 161118C00048000 C 11/18/16 48.0 0.00 0.50
CTB 161118C00049000 C 11/18/16 49.0 0.00 0.65
CTB 161118C00050000 C 11/18/16 50.0 0.00 0.45
CTB 161118C00055000 C 11/18/16 55.0 0.00 0.50
CTB 161118P00020000 P 11/18/16 20.0 0.00 0.50
CTB 161118P00021000 P 11/18/16 21.0 0.05 0.50
CTB 161118P00022000 P 11/18/16 22.0 0.05 0.65
CTB 161118P00023000 P 11/18/16 23.0 0.00 0.65
CTB 161118P00024000 P 11/18/16 24.0 0.15 1.10
CTB 161118P00025000 P 11/18/16 25.0 0.30 0.85
CTB 161118P00026000 P 11/18/16 26.0 0.40 1.10
CTB 161118P00027000 P 11/18/16 27.0 0.70 1.10
CTB 161118P00028000 P 11/18/16 28.0 1.00 1.35
CTB 161118P00029000 P 11/18/16 29.0 1.25 1.65
CTB 161118P00030000 P 11/18/16 30.0 1.55 1.95
CTB 161118P00031000 P 11/18/16 31.0 1.90 2.35
CTB 161118P00032000 P 11/18/16 32.0 2.35 2.75
CTB 161118P00033000 P 11/18/16 33.0 2.80 3.20
CTB 161118P00034000 P 11/18/16 34.0 3.20 3.80
CTB 161118P00035000 P 11/18/16 35.0 3.90 4.30
CTB 161118P00036000 P 11/18/16 36.0 4.50 4.90
CTB 161118P00037000 P 11/18/16 37.0 5.10 5.60
CTB 161118P00038000 P 11/18/16 38.0 5.80 6.30
CTB 161118P00039000 P 11/18/16 39.0 6.40 7.00
CTB 161118P00040000 P 11/18/16 40.0 6.00 9.60
CTB 161118P00041000 P 11/18/16 41.0 6.10 10.40
CTB 161118P00042000 P 11/18/16 42.0 6.90 11.20
CTB 161118P00043000 P 11/18/16 43.0 7.90 12.00
CTB 161118P00044000 P 11/18/16 44.0 8.70 13.00
CTB 161118P00045000 P 11/18/16 45.0 9.70 13.80
CTB 161118P00046000 P 11/18/16 46.0 10.50 14.80
CTB 161118P00047000 P 11/18/16 47.0 11.50 15.80
CTB 161118P00048000 P 11/18/16 48.0 12.50 16.80
CTB 161118P00049000 P 11/18/16 49.0 13.50 17.60
CTB 161118P00050000 P 11/18/16 50.0 14.50 18.60
CTB 161118P00055000 P 11/18/16 55.0 21.00 22.40

OPRA data is delayed 15 minutes.