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 (2015-03-20)Premium Content

Cooper Tire And Rubber Co (CTB)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150619C00030000 C 06/19/15 30.0 7.00 8.00
CTB 150619C00031000 C 06/19/15 31.0 4.30 8.50
CTB 150619C00032000 C 06/19/15 32.0 4.50 6.10
CTB 150619C00033000 C 06/19/15 33.0 2.45 6.60
CTB 150619C00034000 C 06/19/15 34.0 3.10 3.50
CTB 150619C00035000 C 06/19/15 35.0 2.30 2.55
CTB 150619C00036000 C 06/19/15 36.0 1.55 1.75
CTB 150619C00037000 C 06/19/15 37.0 0.95 1.15
CTB 150619C00038000 C 06/19/15 38.0 0.50 0.65
CTB 150619C00039000 C 06/19/15 39.0 0.20 0.35
CTB 150619C00040000 C 06/19/15 40.0 0.05 0.25
CTB 150619C00041000 C 06/19/15 41.0 0.00 0.15
CTB 150619C00042000 C 06/19/15 42.0 0.00 0.15
CTB 150619C00043000 C 06/19/15 43.0 0.00 0.50
CTB 150619C00044000 C 06/19/15 44.0 0.00 0.35
CTB 150619C00045000 C 06/19/15 45.0 0.00 0.50
CTB 150619C00046000 C 06/19/15 46.0 0.00 0.35
CTB 150619C00047000 C 06/19/15 47.0 0.00 0.35
CTB 150619C00048000 C 06/19/15 48.0 0.00 0.50
CTB 150619C00049000 C 06/19/15 49.0 0.00 0.50
CTB 150619C00050000 C 06/19/15 50.0 0.00 0.50
CTB 150619C00055000 C 06/19/15 55.0 0.00 0.50
CTB 150619P00030000 P 06/19/15 30.0 0.00 0.35
CTB 150619P00031000 P 06/19/15 31.0 0.00 0.50
CTB 150619P00032000 P 06/19/15 32.0 0.00 0.50
CTB 150619P00033000 P 06/19/15 33.0 0.00 0.20
CTB 150619P00034000 P 06/19/15 34.0 0.10 0.25
CTB 150619P00035000 P 06/19/15 35.0 0.25 0.30
CTB 150619P00036000 P 06/19/15 36.0 0.45 0.55
CTB 150619P00037000 P 06/19/15 37.0 0.80 0.90
CTB 150619P00038000 P 06/19/15 38.0 1.35 1.50
CTB 150619P00039000 P 06/19/15 39.0 2.05 2.25
CTB 150619P00040000 P 06/19/15 40.0 2.85 3.10
CTB 150619P00041000 P 06/19/15 41.0 3.20 4.10
CTB 150619P00042000 P 06/19/15 42.0 2.50 6.70
CTB 150619P00043000 P 06/19/15 43.0 5.10 6.30
CTB 150619P00044000 P 06/19/15 44.0 4.50 8.80
CTB 150619P00045000 P 06/19/15 45.0 5.50 9.80
CTB 150619P00046000 P 06/19/15 46.0 6.50 10.50
CTB 150619P00047000 P 06/19/15 47.0 7.50 11.80
CTB 150619P00048000 P 06/19/15 48.0 8.60 13.00
CTB 150619P00049000 P 06/19/15 49.0 9.60 14.00
CTB 150619P00050000 P 06/19/15 50.0 10.60 15.00
CTB 150619P00055000 P 06/19/15 55.0 16.80 18.40
CTB 150717C00028000 C 07/17/15 28.0 9.10 9.80
CTB 150717C00029000 C 07/17/15 29.0 8.10 8.80
CTB 150717C00030000 C 07/17/15 30.0 7.00 7.80
CTB 150717C00031000 C 07/17/15 31.0 6.10 6.80
CTB 150717C00032000 C 07/17/15 32.0 5.10 5.80
CTB 150717C00033000 C 07/17/15 33.0 4.20 4.90
CTB 150717C00034000 C 07/17/15 34.0 3.30 3.60
CTB 150717C00035000 C 07/17/15 35.0 2.55 2.80
CTB 150717C00036000 C 07/17/15 36.0 1.90 2.10
CTB 150717C00037000 C 07/17/15 37.0 1.30 1.50
CTB 150717C00038000 C 07/17/15 38.0 0.85 1.00
CTB 150717C00039000 C 07/17/15 39.0 0.50 0.65
CTB 150717C00040000 C 07/17/15 40.0 0.25 0.40
CTB 150717C00041000 C 07/17/15 41.0 0.10 0.25
CTB 150717C00042000 C 07/17/15 42.0 0.05 0.25
CTB 150717C00043000 C 07/17/15 43.0 0.00 0.20
CTB 150717C00044000 C 07/17/15 44.0 0.00 0.15
CTB 150717C00045000 C 07/17/15 45.0 0.00 0.15
CTB 150717C00046000 C 07/17/15 46.0 0.00 0.15
CTB 150717P00028000 P 07/17/15 28.0 0.00 0.15
CTB 150717P00029000 P 07/17/15 29.0 0.00 0.15
CTB 150717P00030000 P 07/17/15 30.0 0.00 0.15
CTB 150717P00031000 P 07/17/15 31.0 0.00 0.20
CTB 150717P00032000 P 07/17/15 32.0 0.00 0.25
CTB 150717P00033000 P 07/17/15 33.0 0.00 0.30
CTB 150717P00034000 P 07/17/15 34.0 0.25 0.35
CTB 150717P00035000 P 07/17/15 35.0 0.45 0.60
CTB 150717P00036000 P 07/17/15 36.0 0.75 0.90
CTB 150717P00037000 P 07/17/15 37.0 1.15 1.30
CTB 150717P00038000 P 07/17/15 38.0 1.65 1.85
CTB 150717P00039000 P 07/17/15 39.0 2.30 2.50
CTB 150717P00040000 P 07/17/15 40.0 3.00 3.30
CTB 150717P00041000 P 07/17/15 41.0 3.90 4.20
CTB 150717P00042000 P 07/17/15 42.0 2.85 6.80
CTB 150717P00043000 P 07/17/15 43.0 3.60 7.80
CTB 150717P00044000 P 07/17/15 44.0 4.50 8.90
CTB 150717P00045000 P 07/17/15 45.0 5.50 9.80
CTB 150717P00046000 P 07/17/15 46.0 8.10 10.00
CTB 150821C00021000 C 08/21/15 21.0 15.70 17.30
CTB 150821C00022000 C 08/21/15 22.0 14.20 17.60
CTB 150821C00023000 C 08/21/15 23.0 12.10 16.60
CTB 150821C00024000 C 08/21/15 24.0 11.10 15.60
CTB 150821C00025000 C 08/21/15 25.0 10.10 14.60
CTB 150821C00026000 C 08/21/15 26.0 9.10 13.60
CTB 150821C00027000 C 08/21/15 27.0 8.50 12.60
CTB 150821C00028000 C 08/21/15 28.0 7.30 11.60
CTB 150821C00029000 C 08/21/15 29.0 6.30 10.70
CTB 150821C00030000 C 08/21/15 30.0 5.40 9.80
CTB 150821C00031000 C 08/21/15 31.0 6.30 7.30
CTB 150821C00032000 C 08/21/15 32.0 5.40 6.40
CTB 150821C00033000 C 08/21/15 33.0 4.40 5.50
CTB 150821C00034000 C 08/21/15 34.0 3.90 4.70
CTB 150821C00035000 C 08/21/15 35.0 3.20 3.50
CTB 150821C00036000 C 08/21/15 36.0 2.65 2.85
CTB 150821C00037000 C 08/21/15 37.0 2.05 2.25
CTB 150821C00038000 C 08/21/15 38.0 1.60 1.80
CTB 150821C00039000 C 08/21/15 39.0 1.20 1.40
CTB 150821C00040000 C 08/21/15 40.0 0.85 1.05
CTB 150821C00041000 C 08/21/15 41.0 0.60 0.75
CTB 150821C00042000 C 08/21/15 42.0 0.40 0.55
CTB 150821C00043000 C 08/21/15 43.0 0.10 0.45
CTB 150821C00044000 C 08/21/15 44.0 0.05 0.35
CTB 150821C00045000 C 08/21/15 45.0 0.05 0.35
CTB 150821C00046000 C 08/21/15 46.0 0.00 0.50
CTB 150821C00047000 C 08/21/15 47.0 0.00 0.50
CTB 150821C00048000 C 08/21/15 48.0 0.00 0.50
CTB 150821C00049000 C 08/21/15 49.0 0.00 0.50
CTB 150821C00050000 C 08/21/15 50.0 0.00 0.50
CTB 150821P00021000 P 08/21/15 21.0 0.00 0.50
CTB 150821P00022000 P 08/21/15 22.0 0.00 0.50
CTB 150821P00023000 P 08/21/15 23.0 0.00 0.50
CTB 150821P00024000 P 08/21/15 24.0 0.00 0.50
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 0.00 0.50
CTB 150821P00029000 P 08/21/15 29.0 0.00 0.50
CTB 150821P00030000 P 08/21/15 30.0 0.00 0.50
CTB 150821P00031000 P 08/21/15 31.0 0.10 0.45
CTB 150821P00032000 P 08/21/15 32.0 0.25 0.60
CTB 150821P00033000 P 08/21/15 33.0 0.40 0.75
CTB 150821P00034000 P 08/21/15 34.0 0.80 0.90
CTB 150821P00035000 P 08/21/15 35.0 1.10 1.20
CTB 150821P00036000 P 08/21/15 36.0 1.45 1.60
CTB 150821P00037000 P 08/21/15 37.0 1.90 2.05
CTB 150821P00038000 P 08/21/15 38.0 2.40 2.55
CTB 150821P00039000 P 08/21/15 39.0 3.00 3.20
CTB 150821P00040000 P 08/21/15 40.0 3.60 3.90
CTB 150821P00041000 P 08/21/15 41.0 4.30 4.60
CTB 150821P00042000 P 08/21/15 42.0 5.10 5.40
CTB 150821P00043000 P 08/21/15 43.0 5.40 6.40
CTB 150821P00044000 P 08/21/15 44.0 6.30 7.30
CTB 150821P00045000 P 08/21/15 45.0 7.10 8.50
CTB 150821P00046000 P 08/21/15 46.0 6.60 11.00
CTB 150821P00047000 P 08/21/15 47.0 7.50 12.00
CTB 150821P00048000 P 08/21/15 48.0 8.50 13.00
CTB 150821P00049000 P 08/21/15 49.0 9.50 13.90
CTB 150821P00050000 P 08/21/15 50.0 11.80 13.50
CTB 151120C00024000 C 11/20/15 24.0 12.80 14.40
CTB 151120C00025000 C 11/20/15 25.0 12.10 12.90
CTB 151120C00026000 C 11/20/15 26.0 11.10 11.90
CTB 151120C00027000 C 11/20/15 27.0 10.10 11.00
CTB 151120C00028000 C 11/20/15 28.0 8.30 10.10
CTB 151120C00029000 C 11/20/15 29.0 8.10 9.20
CTB 151120C00030000 C 11/20/15 30.0 7.50 8.30
CTB 151120C00031000 C 11/20/15 31.0 6.60 7.50
CTB 151120C00032000 C 11/20/15 32.0 5.80 6.90
CTB 151120C00033000 C 11/20/15 33.0 5.20 6.10
CTB 151120C00034000 C 11/20/15 34.0 4.50 4.90
CTB 151120C00035000 C 11/20/15 35.0 3.90 4.40
CTB 151120C00036000 C 11/20/15 36.0 3.30 3.60
CTB 151120C00037000 C 11/20/15 37.0 2.80 3.10
CTB 151120C00038000 C 11/20/15 38.0 2.30 2.55
CTB 151120C00039000 C 11/20/15 39.0 1.90 2.20
CTB 151120C00040000 C 11/20/15 40.0 1.50 1.75
CTB 151120C00041000 C 11/20/15 41.0 1.15 1.50
CTB 151120C00042000 C 11/20/15 42.0 0.95 1.15
CTB 151120C00043000 C 11/20/15 43.0 0.65 1.10
CTB 151120C00044000 C 11/20/15 44.0 0.55 0.90
CTB 151120C00045000 C 11/20/15 45.0 0.35 0.80
CTB 151120C00046000 C 11/20/15 46.0 0.15 0.75
CTB 151120C00047000 C 11/20/15 47.0 0.05 0.55
CTB 151120C00048000 C 11/20/15 48.0 0.00 0.50
CTB 151120C00049000 C 11/20/15 49.0 0.05 0.40
CTB 151120C00050000 C 11/20/15 50.0 0.00 0.50
CTB 151120C00055000 C 11/20/15 55.0 0.00 0.25
CTB 151120P00024000 P 11/20/15 24.0 0.00 0.50
CTB 151120P00025000 P 11/20/15 25.0 0.00 0.30
CTB 151120P00026000 P 11/20/15 26.0 0.00 0.35
CTB 151120P00027000 P 11/20/15 27.0 0.00 0.40
CTB 151120P00028000 P 11/20/15 28.0 0.10 0.50
CTB 151120P00029000 P 11/20/15 29.0 0.20 0.60
CTB 151120P00030000 P 11/20/15 30.0 0.35 0.85
CTB 151120P00031000 P 11/20/15 31.0 0.55 0.85
CTB 151120P00032000 P 11/20/15 32.0 0.80 1.05
CTB 151120P00033000 P 11/20/15 33.0 1.00 1.30
CTB 151120P00034000 P 11/20/15 34.0 1.30 1.70
CTB 151120P00035000 P 11/20/15 35.0 1.60 2.05
CTB 151120P00036000 P 11/20/15 36.0 2.15 2.40
CTB 151120P00037000 P 11/20/15 37.0 2.40 2.90
CTB 151120P00038000 P 11/20/15 38.0 2.95 3.40
CTB 151120P00039000 P 11/20/15 39.0 3.50 4.00
CTB 151120P00040000 P 11/20/15 40.0 4.30 4.60
CTB 151120P00041000 P 11/20/15 41.0 5.00 5.30
CTB 151120P00042000 P 11/20/15 42.0 5.60 6.30
CTB 151120P00043000 P 11/20/15 43.0 6.10 6.80
CTB 151120P00044000 P 11/20/15 44.0 6.90 7.70
CTB 151120P00045000 P 11/20/15 45.0 7.40 8.80
CTB 151120P00046000 P 11/20/15 46.0 8.40 9.90
CTB 151120P00047000 P 11/20/15 47.0 7.80 12.20
CTB 151120P00048000 P 11/20/15 48.0 8.90 13.20
CTB 151120P00049000 P 11/20/15 49.0 11.40 12.20
CTB 151120P00050000 P 11/20/15 50.0 12.30 13.20
CTB 151120P00055000 P 11/20/15 55.0 17.20 18.10
CTB 160115C00015000 C 01/15/16 15.0 21.50 23.50
CTB 160115C00018000 C 01/15/16 18.0 17.10 21.50
CTB 160115C00020000 C 01/15/16 20.0 16.60 18.40
CTB 160115C00023000 C 01/15/16 23.0 13.50 15.40
CTB 160115C00024000 C 01/15/16 24.0 11.20 15.60
CTB 160115C00025000 C 01/15/16 25.0 10.60 13.50
CTB 160115C00026000 C 01/15/16 26.0 9.30 13.80
CTB 160115C00027000 C 01/15/16 27.0 9.40 11.70
CTB 160115C00028000 C 01/15/16 28.0 7.70 12.00
CTB 160115C00029000 C 01/15/16 29.0 6.80 11.00
CTB 160115C00030000 C 01/15/16 30.0 7.50 8.70
CTB 160115C00031000 C 01/15/16 31.0 6.80 7.90
CTB 160115C00032000 C 01/15/16 32.0 6.00 7.10
CTB 160115C00033000 C 01/15/16 33.0 5.30 6.40
CTB 160115C00034000 C 01/15/16 34.0 4.80 5.10
CTB 160115C00035000 C 01/15/16 35.0 3.90 4.70
CTB 160115C00036000 C 01/15/16 36.0 3.60 3.90
CTB 160115C00037000 C 01/15/16 37.0 3.10 3.40
CTB 160115C00038000 C 01/15/16 38.0 2.60 2.95
CTB 160115C00039000 C 01/15/16 39.0 2.00 2.50
CTB 160115C00040000 C 01/15/16 40.0 1.80 2.05
CTB 160115C00041000 C 01/15/16 41.0 1.40 1.75
CTB 160115C00042000 C 01/15/16 42.0 1.25 1.40
CTB 160115C00043000 C 01/15/16 43.0 0.95 1.30
CTB 160115C00044000 C 01/15/16 44.0 0.65 0.95
CTB 160115C00045000 C 01/15/16 45.0 0.50 0.95
CTB 160115C00046000 C 01/15/16 46.0 0.30 1.00
CTB 160115C00047000 C 01/15/16 47.0 0.30 0.70
CTB 160115C00048000 C 01/15/16 48.0 0.20 0.60
CTB 160115C00049000 C 01/15/16 49.0 0.00 0.55
CTB 160115C00050000 C 01/15/16 50.0 0.00 0.50
CTB 160115C00055000 C 01/15/16 55.0 0.00 0.30
CTB 160115P00015000 P 01/15/16 15.0 0.00 0.50
CTB 160115P00018000 P 01/15/16 18.0 0.00 0.50
CTB 160115P00020000 P 01/15/16 20.0 0.00 0.50
CTB 160115P00023000 P 01/15/16 23.0 0.00 0.50
CTB 160115P00024000 P 01/15/16 24.0 0.00 0.50
CTB 160115P00025000 P 01/15/16 25.0 0.00 0.50
CTB 160115P00026000 P 01/15/16 26.0 0.05 0.65
CTB 160115P00027000 P 01/15/16 27.0 0.15 0.65
CTB 160115P00028000 P 01/15/16 28.0 0.25 0.85
CTB 160115P00029000 P 01/15/16 29.0 0.35 1.00
CTB 160115P00030000 P 01/15/16 30.0 0.55 1.05
CTB 160115P00031000 P 01/15/16 31.0 0.70 1.20
CTB 160115P00032000 P 01/15/16 32.0 0.95 1.45
CTB 160115P00033000 P 01/15/16 33.0 1.35 1.65
CTB 160115P00034000 P 01/15/16 34.0 1.60 2.00
CTB 160115P00035000 P 01/15/16 35.0 1.95 2.35
CTB 160115P00036000 P 01/15/16 36.0 2.30 2.80
CTB 160115P00037000 P 01/15/16 37.0 2.70 3.30
CTB 160115P00038000 P 01/15/16 38.0 3.20 3.80
CTB 160115P00039000 P 01/15/16 39.0 3.80 4.40
CTB 160115P00040000 P 01/15/16 40.0 4.40 5.00
CTB 160115P00041000 P 01/15/16 41.0 5.10 5.70
CTB 160115P00042000 P 01/15/16 42.0 6.00 6.40
CTB 160115P00043000 P 01/15/16 43.0 6.50 7.20
CTB 160115P00044000 P 01/15/16 44.0 7.00 8.00
CTB 160115P00045000 P 01/15/16 45.0 7.80 9.20
CTB 160115P00046000 P 01/15/16 46.0 7.90 10.30
CTB 160115P00047000 P 01/15/16 47.0 9.80 12.30
CTB 160115P00048000 P 01/15/16 48.0 10.20 11.50
CTB 160115P00049000 P 01/15/16 49.0 9.80 14.20
CTB 160115P00050000 P 01/15/16 50.0 10.70 15.20
CTB 160115P00055000 P 01/15/16 55.0 17.30 18.20

OPRA data is delayed 15 minutes.