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 Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150320C00025000 C 03/20/15 25.0 13.10 13.90
CTB 150320C00026000 C 03/20/15 26.0 12.10 12.90
CTB 150320C00027000 C 03/20/15 27.0 11.10 12.10
CTB 150320C00028000 C 03/20/15 28.0 10.10 10.90
CTB 150320C00029000 C 03/20/15 29.0 9.10 9.90
CTB 150320C00030000 C 03/20/15 30.0 8.10 8.90
CTB 150320C00031000 C 03/20/15 31.0 7.10 7.90
CTB 150320C00032000 C 03/20/15 32.0 4.40 7.00
CTB 150320C00033000 C 03/20/15 33.0 5.10 5.90
CTB 150320C00034000 C 03/20/15 34.0 4.10 5.00
CTB 150320C00035000 C 03/20/15 35.0 3.10 4.00
CTB 150320C00036000 C 03/20/15 36.0 2.25 2.95
CTB 150320C00037000 C 03/20/15 37.0 1.45 2.00
CTB 150320C00038000 C 03/20/15 38.0 1.00 1.20
CTB 150320C00039000 C 03/20/15 39.0 0.45 0.65
CTB 150320C00040000 C 03/20/15 40.0 0.20 0.30
CTB 150320C00041000 C 03/20/15 41.0 0.00 0.20
CTB 150320C00042000 C 03/20/15 42.0 0.00 0.50
CTB 150320C00043000 C 03/20/15 43.0 0.00 3.30
CTB 150320C00044000 C 03/20/15 44.0 0.00 0.10
CTB 150320C00045000 C 03/20/15 45.0 0.00 3.70
CTB 150320P00025000 P 03/20/15 25.0 0.00 0.10
CTB 150320P00026000 P 03/20/15 26.0 0.00 0.10
CTB 150320P00027000 P 03/20/15 27.0 0.00 0.10
CTB 150320P00028000 P 03/20/15 28.0 0.00 0.10
CTB 150320P00029000 P 03/20/15 29.0 0.00 0.10
CTB 150320P00030000 P 03/20/15 30.0 0.00 0.10
CTB 150320P00031000 P 03/20/15 31.0 0.00 0.10
CTB 150320P00032000 P 03/20/15 32.0 0.00 0.10
CTB 150320P00033000 P 03/20/15 33.0 0.00 0.10
CTB 150320P00034000 P 03/20/15 34.0 0.00 0.15
CTB 150320P00035000 P 03/20/15 35.0 0.05 0.15
CTB 150320P00036000 P 03/20/15 36.0 0.00 0.20
CTB 150320P00037000 P 03/20/15 37.0 0.20 0.35
CTB 150320P00038000 P 03/20/15 38.0 0.45 0.60
CTB 150320P00039000 P 03/20/15 39.0 0.90 1.10
CTB 150320P00040000 P 03/20/15 40.0 1.40 2.10
CTB 150320P00041000 P 03/20/15 41.0 2.10 2.95
CTB 150320P00042000 P 03/20/15 42.0 1.60 5.60
CTB 150320P00043000 P 03/20/15 43.0 2.45 6.60
CTB 150320P00044000 P 03/20/15 44.0 4.90 5.90
CTB 150320P00045000 P 03/20/15 45.0 4.40 8.60
CTB 150417C00029000 C 04/17/15 29.0 9.10 10.00
CTB 150417C00030000 C 04/17/15 30.0 8.10 9.10
CTB 150417C00031000 C 04/17/15 31.0 7.10 8.20
CTB 150417C00032000 C 04/17/15 32.0 6.10 7.20
CTB 150417C00033000 C 04/17/15 33.0 5.20 6.20
CTB 150417C00034000 C 04/17/15 34.0 4.20 5.20
CTB 150417C00035000 C 04/17/15 35.0 3.40 4.10
CTB 150417C00036000 C 04/17/15 36.0 2.55 3.30
CTB 150417C00037000 C 04/17/15 37.0 2.05 2.50
CTB 150417C00038000 C 04/17/15 38.0 1.40 1.65
CTB 150417C00039000 C 04/17/15 39.0 0.90 1.15
CTB 150417C00040000 C 04/17/15 40.0 0.50 0.70
CTB 150417C00041000 C 04/17/15 41.0 0.30 0.50
CTB 150417C00042000 C 04/17/15 42.0 0.10 0.30
CTB 150417C00043000 C 04/17/15 43.0 0.00 0.20
CTB 150417C00044000 C 04/17/15 44.0 0.00 0.15
CTB 150417C00045000 C 04/17/15 45.0 0.00 0.10
CTB 150417P00029000 P 04/17/15 29.0 0.00 0.10
CTB 150417P00030000 P 04/17/15 30.0 0.00 0.10
CTB 150417P00031000 P 04/17/15 31.0 0.00 0.10
CTB 150417P00032000 P 04/17/15 32.0 0.00 0.15
CTB 150417P00033000 P 04/17/15 33.0 0.00 0.20
CTB 150417P00034000 P 04/17/15 34.0 0.10 0.30
CTB 150417P00035000 P 04/17/15 35.0 0.20 0.35
CTB 150417P00036000 P 04/17/15 36.0 0.30 0.50
CTB 150417P00037000 P 04/17/15 37.0 0.55 0.70
CTB 150417P00038000 P 04/17/15 38.0 0.85 1.05
CTB 150417P00039000 P 04/17/15 39.0 1.30 1.60
CTB 150417P00040000 P 04/17/15 40.0 1.95 2.25
CTB 150417P00041000 P 04/17/15 41.0 2.55 3.30
CTB 150417P00042000 P 04/17/15 42.0 3.30 4.10
CTB 150417P00043000 P 04/17/15 43.0 4.20 5.00
CTB 150417P00044000 P 04/17/15 44.0 4.90 6.00
CTB 150417P00045000 P 04/17/15 45.0 6.10 6.90
CTB 150515C00018000 C 05/15/15 18.0 18.50 22.30
CTB 150515C00019000 C 05/15/15 19.0 17.30 21.80
CTB 150515C00020000 C 05/15/15 20.0 16.30 20.80
CTB 150515C00021000 C 05/15/15 21.0 15.30 19.90
CTB 150515C00022000 C 05/15/15 22.0 16.10 17.00
CTB 150515C00023000 C 05/15/15 23.0 15.10 16.00
CTB 150515C00024000 C 05/15/15 24.0 14.10 15.00
CTB 150515C00025000 C 05/15/15 25.0 13.10 14.00
CTB 150515C00026000 C 05/15/15 26.0 12.10 13.00
CTB 150515C00027000 C 05/15/15 27.0 11.10 12.00
CTB 150515C00028000 C 05/15/15 28.0 10.10 11.00
CTB 150515C00029000 C 05/15/15 29.0 9.10 10.00
CTB 150515C00030000 C 05/15/15 30.0 6.60 10.90
CTB 150515C00031000 C 05/15/15 31.0 5.80 9.90
CTB 150515C00032000 C 05/15/15 32.0 4.70 9.00
CTB 150515C00033000 C 05/15/15 33.0 3.80 8.20
CTB 150515C00034000 C 05/15/15 34.0 3.30 5.80
CTB 150515C00035000 C 05/15/15 35.0 2.10 5.90
CTB 150515C00036000 C 05/15/15 36.0 3.30 3.70
CTB 150515C00037000 C 05/15/15 37.0 2.35 2.90
CTB 150515C00038000 C 05/15/15 38.0 2.00 2.35
CTB 150515C00039000 C 05/15/15 39.0 1.50 1.85
CTB 150515C00040000 C 05/15/15 40.0 1.10 1.45
CTB 150515C00041000 C 05/15/15 41.0 0.75 1.10
CTB 150515C00042000 C 05/15/15 42.0 0.55 0.80
CTB 150515C00043000 C 05/15/15 43.0 0.35 0.50
CTB 150515C00044000 C 05/15/15 44.0 0.00 0.50
CTB 150515C00045000 C 05/15/15 45.0 0.10 0.30
CTB 150515P00018000 P 05/15/15 18.0 0.00 0.70
CTB 150515P00019000 P 05/15/15 19.0 0.00 0.35
CTB 150515P00020000 P 05/15/15 20.0 0.00 0.35
CTB 150515P00021000 P 05/15/15 21.0 0.00 0.75
CTB 150515P00022000 P 05/15/15 22.0 0.00 0.10
CTB 150515P00023000 P 05/15/15 23.0 0.00 0.10
CTB 150515P00024000 P 05/15/15 24.0 0.00 0.10
CTB 150515P00025000 P 05/15/15 25.0 0.00 0.65
CTB 150515P00026000 P 05/15/15 26.0 0.00 0.10
CTB 150515P00027000 P 05/15/15 27.0 0.00 0.10
CTB 150515P00028000 P 05/15/15 28.0 0.00 0.20
CTB 150515P00029000 P 05/15/15 29.0 0.00 0.40
CTB 150515P00030000 P 05/15/15 30.0 0.00 0.20
CTB 150515P00031000 P 05/15/15 31.0 0.00 0.50
CTB 150515P00032000 P 05/15/15 32.0 0.15 0.40
CTB 150515P00033000 P 05/15/15 33.0 0.25 0.55
CTB 150515P00034000 P 05/15/15 34.0 0.40 0.60
CTB 150515P00035000 P 05/15/15 35.0 0.55 0.85
CTB 150515P00036000 P 05/15/15 36.0 0.80 1.10
CTB 150515P00037000 P 05/15/15 37.0 1.05 1.40
CTB 150515P00038000 P 05/15/15 38.0 1.50 1.80
CTB 150515P00039000 P 05/15/15 39.0 1.90 2.30
CTB 150515P00040000 P 05/15/15 40.0 2.55 3.40
CTB 150515P00041000 P 05/15/15 41.0 3.20 3.60
CTB 150515P00042000 P 05/15/15 42.0 3.30 5.10
CTB 150515P00043000 P 05/15/15 43.0 4.20 5.80
CTB 150515P00044000 P 05/15/15 44.0 3.50 7.90
CTB 150515P00045000 P 05/15/15 45.0 6.30 7.10
CTB 150821C00021000 C 08/21/15 21.0 17.00 18.00
CTB 150821C00022000 C 08/21/15 22.0 16.00 17.00
CTB 150821C00023000 C 08/21/15 23.0 15.00 16.00
CTB 150821C00024000 C 08/21/15 24.0 12.40 16.80
CTB 150821C00025000 C 08/21/15 25.0 11.40 15.80
CTB 150821C00026000 C 08/21/15 26.0 10.40 14.90
CTB 150821C00027000 C 08/21/15 27.0 9.50 13.90
CTB 150821C00028000 C 08/21/15 28.0 8.70 12.90
CTB 150821C00029000 C 08/21/15 29.0 7.70 11.80
CTB 150821C00030000 C 08/21/15 30.0 7.60 9.90
CTB 150821C00031000 C 08/21/15 31.0 5.90 10.10
CTB 150821C00032000 C 08/21/15 32.0 6.40 7.70
CTB 150821C00033000 C 08/21/15 33.0 5.70 6.90
CTB 150821C00034000 C 08/21/15 34.0 4.50 6.60
CTB 150821C00035000 C 08/21/15 35.0 2.80 7.00
CTB 150821C00036000 C 08/21/15 36.0 3.80 4.50
CTB 150821C00037000 C 08/21/15 37.0 3.10 3.90
CTB 150821C00038000 C 08/21/15 38.0 2.65 3.40
CTB 150821C00039000 C 08/21/15 39.0 2.15 2.80
CTB 150821C00040000 C 08/21/15 40.0 1.75 2.45
CTB 150821C00041000 C 08/21/15 41.0 1.40 1.85
CTB 150821C00042000 C 08/21/15 42.0 1.10 1.50
CTB 150821C00043000 C 08/21/15 43.0 0.85 1.20
CTB 150821C00044000 C 08/21/15 44.0 0.65 1.00
CTB 150821C00045000 C 08/21/15 45.0 0.45 0.80
CTB 150821C00046000 C 08/21/15 46.0 0.00 1.20
CTB 150821C00047000 C 08/21/15 47.0 0.25 0.50
CTB 150821P00021000 P 08/21/15 21.0 0.00 0.15
CTB 150821P00022000 P 08/21/15 22.0 0.00 0.15
CTB 150821P00023000 P 08/21/15 23.0 0.00 0.15
CTB 150821P00024000 P 08/21/15 24.0 0.00 0.45
CTB 150821P00025000 P 08/21/15 25.0 0.00 0.50
CTB 150821P00026000 P 08/21/15 26.0 0.00 0.50
CTB 150821P00027000 P 08/21/15 27.0 0.00 0.50
CTB 150821P00028000 P 08/21/15 28.0 0.05 0.55
CTB 150821P00029000 P 08/21/15 29.0 0.15 0.65
CTB 150821P00030000 P 08/21/15 30.0 0.25 0.85
CTB 150821P00031000 P 08/21/15 31.0 0.40 0.90
CTB 150821P00032000 P 08/21/15 32.0 0.45 1.10
CTB 150821P00033000 P 08/21/15 33.0 0.65 1.30
CTB 150821P00034000 P 08/21/15 34.0 0.90 1.55
CTB 150821P00035000 P 08/21/15 35.0 1.15 1.80
CTB 150821P00036000 P 08/21/15 36.0 1.45 2.15
CTB 150821P00037000 P 08/21/15 37.0 1.65 2.65
CTB 150821P00038000 P 08/21/15 38.0 2.25 2.95
CTB 150821P00039000 P 08/21/15 39.0 2.80 3.50
CTB 150821P00040000 P 08/21/15 40.0 3.30 4.10
CTB 150821P00041000 P 08/21/15 41.0 3.90 4.60
CTB 150821P00042000 P 08/21/15 42.0 4.50 5.30
CTB 150821P00043000 P 08/21/15 43.0 5.20 6.10
CTB 150821P00044000 P 08/21/15 44.0 6.10 6.90
CTB 150821P00045000 P 08/21/15 45.0 6.90 7.70
CTB 150821P00046000 P 08/21/15 46.0 5.90 10.00
CTB 150821P00047000 P 08/21/15 47.0 8.30 9.50
CTB 160115C00015000 C 01/15/16 15.0 21.30 25.80
CTB 160115C00018000 C 01/15/16 18.0 18.30 22.80
CTB 160115C00020000 C 01/15/16 20.0 16.50 20.80
CTB 160115C00023000 C 01/15/16 23.0 13.50 18.00
CTB 160115C00025000 C 01/15/16 25.0 11.60 16.00
CTB 160115C00027000 C 01/15/16 27.0 9.90 14.20
CTB 160115C00030000 C 01/15/16 30.0 7.30 11.80
CTB 160115C00032000 C 01/15/16 32.0 5.90 10.20
CTB 160115C00035000 C 01/15/16 35.0 4.90 6.70
CTB 160115C00037000 C 01/15/16 37.0 3.70 5.50
CTB 160115C00040000 C 01/15/16 40.0 2.25 3.20
CTB 160115C00045000 C 01/15/16 45.0 0.75 2.00
CTB 160115P00015000 P 01/15/16 15.0 0.00 1.50
CTB 160115P00018000 P 01/15/16 18.0 0.05 0.70
CTB 160115P00020000 P 01/15/16 20.0 0.05 1.00
CTB 160115P00023000 P 01/15/16 23.0 0.05 2.35
CTB 160115P00025000 P 01/15/16 25.0 0.05 2.00
CTB 160115P00027000 P 01/15/16 27.0 0.10 1.25
CTB 160115P00030000 P 01/15/16 30.0 0.55 1.70
CTB 160115P00032000 P 01/15/16 32.0 0.80 2.05
CTB 160115P00035000 P 01/15/16 35.0 1.85 3.20
CTB 160115P00037000 P 01/15/16 37.0 2.35 4.10
CTB 160115P00040000 P 01/15/16 40.0 3.60 5.70
CTB 160115P00045000 P 01/15/16 45.0 5.70 10.20

OPRA data is delayed 15 minutes.