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 Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150821C00021000 C 08/21/15 21.0 9.70 11.30
CTB 150821C00022000 C 08/21/15 22.0 9.40 10.30
CTB 150821C00023000 C 08/21/15 23.0 8.00 9.30
CTB 150821C00024000 C 08/21/15 24.0 7.00 8.30
CTB 150821C00025000 C 08/21/15 25.0 6.20 7.40
CTB 150821C00026000 C 08/21/15 26.0 5.50 6.40
CTB 150821C00027000 C 08/21/15 27.0 4.50 5.40
CTB 150821C00028000 C 08/21/15 28.0 3.40 4.50
CTB 150821C00029000 C 08/21/15 29.0 2.85 3.60
CTB 150821C00030000 C 08/21/15 30.0 2.25 2.70
CTB 150821C00031000 C 08/21/15 31.0 1.75 2.00
CTB 150821C00032000 C 08/21/15 32.0 1.15 1.35
CTB 150821C00033000 C 08/21/15 33.0 0.65 0.80
CTB 150821C00034000 C 08/21/15 34.0 0.35 0.50
CTB 150821C00035000 C 08/21/15 35.0 0.15 0.30
CTB 150821C00036000 C 08/21/15 36.0 0.00 0.30
CTB 150821C00037000 C 08/21/15 37.0 0.00 0.25
CTB 150821C00038000 C 08/21/15 38.0 0.00 0.25
CTB 150821C00039000 C 08/21/15 39.0 0.00 0.25
CTB 150821C00040000 C 08/21/15 40.0 0.00 0.10
CTB 150821C00041000 C 08/21/15 41.0 0.00 0.25
CTB 150821C00042000 C 08/21/15 42.0 0.00 0.25
CTB 150821C00043000 C 08/21/15 43.0 0.00 0.25
CTB 150821C00044000 C 08/21/15 44.0 0.00 0.20
CTB 150821C00045000 C 08/21/15 45.0 0.00 0.25
CTB 150821C00046000 C 08/21/15 46.0 0.00 0.25
CTB 150821C00047000 C 08/21/15 47.0 0.00 0.25
CTB 150821C00048000 C 08/21/15 48.0 0.00 0.25
CTB 150821C00049000 C 08/21/15 49.0 0.00 0.25
CTB 150821C00050000 C 08/21/15 50.0 0.00 0.25
CTB 150821P00021000 P 08/21/15 21.0 0.00 0.25
CTB 150821P00022000 P 08/21/15 22.0 0.00 0.25
CTB 150821P00023000 P 08/21/15 23.0 0.00 0.25
CTB 150821P00024000 P 08/21/15 24.0 0.00 0.25
CTB 150821P00025000 P 08/21/15 25.0 0.00 0.25
CTB 150821P00026000 P 08/21/15 26.0 0.00 0.30
CTB 150821P00027000 P 08/21/15 27.0 0.00 0.35
CTB 150821P00028000 P 08/21/15 28.0 0.00 0.40
CTB 150821P00029000 P 08/21/15 29.0 0.20 0.45
CTB 150821P00030000 P 08/21/15 30.0 0.35 0.60
CTB 150821P00031000 P 08/21/15 31.0 0.65 0.90
CTB 150821P00032000 P 08/21/15 32.0 1.00 1.30
CTB 150821P00033000 P 08/21/15 33.0 1.50 1.80
CTB 150821P00034000 P 08/21/15 34.0 2.20 2.50
CTB 150821P00035000 P 08/21/15 35.0 2.95 4.10
CTB 150821P00036000 P 08/21/15 36.0 3.80 4.60
CTB 150821P00037000 P 08/21/15 37.0 4.70 5.60
CTB 150821P00038000 P 08/21/15 38.0 5.70 6.50
CTB 150821P00039000 P 08/21/15 39.0 6.70 7.50
CTB 150821P00040000 P 08/21/15 40.0 7.60 8.60
CTB 150821P00041000 P 08/21/15 41.0 8.60 10.00
CTB 150821P00042000 P 08/21/15 42.0 9.60 11.00
CTB 150821P00043000 P 08/21/15 43.0 10.60 11.60
CTB 150821P00044000 P 08/21/15 44.0 11.60 12.70
CTB 150821P00045000 P 08/21/15 45.0 12.60 13.50
CTB 150821P00046000 P 08/21/15 46.0 13.60 14.50
CTB 150821P00047000 P 08/21/15 47.0 14.60 15.50
CTB 150821P00048000 P 08/21/15 48.0 15.60 16.80
CTB 150821P00049000 P 08/21/15 49.0 16.60 18.30
CTB 150821P00050000 P 08/21/15 50.0 17.60 18.60
CTB 150918C00024000 C 09/18/15 24.0 6.70 8.40
CTB 150918C00025000 C 09/18/15 25.0 6.50 7.40
CTB 150918C00026000 C 09/18/15 26.0 5.50 6.40
CTB 150918C00027000 C 09/18/15 27.0 4.60 5.50
CTB 150918C00028000 C 09/18/15 28.0 3.80 4.50
CTB 150918C00029000 C 09/18/15 29.0 2.90 3.70
CTB 150918C00030000 C 09/18/15 30.0 2.65 2.90
CTB 150918C00031000 C 09/18/15 31.0 1.95 2.20
CTB 150918C00032000 C 09/18/15 32.0 1.35 1.60
CTB 150918C00033000 C 09/18/15 33.0 0.85 1.10
CTB 150918C00034000 C 09/18/15 34.0 0.50 0.75
CTB 150918C00035000 C 09/18/15 35.0 0.30 0.45
CTB 150918C00036000 C 09/18/15 36.0 0.00 0.40
CTB 150918C00037000 C 09/18/15 37.0 0.00 0.30
CTB 150918C00038000 C 09/18/15 38.0 0.00 0.25
CTB 150918C00039000 C 09/18/15 39.0 0.00 0.25
CTB 150918C00040000 C 09/18/15 40.0 0.00 0.25
CTB 150918C00041000 C 09/18/15 41.0 0.00 0.25
CTB 150918C00042000 C 09/18/15 42.0 0.00 0.25
CTB 150918P00024000 P 09/18/15 24.0 0.00 0.30
CTB 150918P00025000 P 09/18/15 25.0 0.00 0.30
CTB 150918P00026000 P 09/18/15 26.0 0.00 0.40
CTB 150918P00027000 P 09/18/15 27.0 0.00 0.40
CTB 150918P00028000 P 09/18/15 28.0 0.25 0.60
CTB 150918P00029000 P 09/18/15 29.0 0.40 0.65
CTB 150918P00030000 P 09/18/15 30.0 0.60 0.90
CTB 150918P00031000 P 09/18/15 31.0 0.90 1.25
CTB 150918P00032000 P 09/18/15 32.0 1.35 1.65
CTB 150918P00033000 P 09/18/15 33.0 1.85 2.20
CTB 150918P00034000 P 09/18/15 34.0 2.45 2.85
CTB 150918P00035000 P 09/18/15 35.0 3.20 4.00
CTB 150918P00036000 P 09/18/15 36.0 4.00 4.80
CTB 150918P00037000 P 09/18/15 37.0 4.90 6.20
CTB 150918P00038000 P 09/18/15 38.0 5.80 6.70
CTB 150918P00039000 P 09/18/15 39.0 6.80 7.60
CTB 150918P00040000 P 09/18/15 40.0 7.70 8.60
CTB 150918P00041000 P 09/18/15 41.0 8.70 9.60
CTB 150918P00042000 P 09/18/15 42.0 9.80 10.60
CTB 151120C00022000 C 11/20/15 22.0 9.50 10.40
CTB 151120C00023000 C 11/20/15 23.0 8.50 9.40
CTB 151120C00024000 C 11/20/15 24.0 7.60 8.70
CTB 151120C00025000 C 11/20/15 25.0 6.70 7.50
CTB 151120C00026000 C 11/20/15 26.0 5.90 6.60
CTB 151120C00027000 C 11/20/15 27.0 5.00 5.80
CTB 151120C00028000 C 11/20/15 28.0 4.20 5.00
CTB 151120C00029000 C 11/20/15 29.0 3.90 4.20
CTB 151120C00030000 C 11/20/15 30.0 3.10 3.50
CTB 151120C00031000 C 11/20/15 31.0 2.50 2.85
CTB 151120C00032000 C 11/20/15 32.0 2.10 2.30
CTB 151120C00033000 C 11/20/15 33.0 1.65 1.85
CTB 151120C00034000 C 11/20/15 34.0 1.25 1.40
CTB 151120C00035000 C 11/20/15 35.0 0.90 1.05
CTB 151120C00036000 C 11/20/15 36.0 0.55 0.80
CTB 151120C00037000 C 11/20/15 37.0 0.35 0.60
CTB 151120C00038000 C 11/20/15 38.0 0.20 0.50
CTB 151120C00039000 C 11/20/15 39.0 0.00 0.50
CTB 151120C00040000 C 11/20/15 40.0 0.00 0.45
CTB 151120C00041000 C 11/20/15 41.0 0.00 0.40
CTB 151120C00042000 C 11/20/15 42.0 0.00 0.35
CTB 151120C00043000 C 11/20/15 43.0 0.00 0.25
CTB 151120C00044000 C 11/20/15 44.0 0.00 0.30
CTB 151120C00045000 C 11/20/15 45.0 0.00 0.30
CTB 151120C00046000 C 11/20/15 46.0 0.00 0.30
CTB 151120C00047000 C 11/20/15 47.0 0.00 0.30
CTB 151120C00048000 C 11/20/15 48.0 0.00 0.30
CTB 151120C00049000 C 11/20/15 49.0 0.00 0.30
CTB 151120C00050000 C 11/20/15 50.0 0.00 0.30
CTB 151120C00055000 C 11/20/15 55.0 0.00 0.30
CTB 151120P00022000 P 11/20/15 22.0 0.00 0.40
CTB 151120P00023000 P 11/20/15 23.0 0.00 0.45
CTB 151120P00024000 P 11/20/15 24.0 0.00 0.50
CTB 151120P00025000 P 11/20/15 25.0 0.05 0.55
CTB 151120P00026000 P 11/20/15 26.0 0.30 0.70
CTB 151120P00027000 P 11/20/15 27.0 0.40 0.85
CTB 151120P00028000 P 11/20/15 28.0 0.65 0.95
CTB 151120P00029000 P 11/20/15 29.0 0.90 1.20
CTB 151120P00030000 P 11/20/15 30.0 1.20 1.55
CTB 151120P00031000 P 11/20/15 31.0 1.60 1.95
CTB 151120P00032000 P 11/20/15 32.0 2.00 2.40
CTB 151120P00033000 P 11/20/15 33.0 2.55 2.95
CTB 151120P00034000 P 11/20/15 34.0 3.10 3.60
CTB 151120P00035000 P 11/20/15 35.0 3.70 4.30
CTB 151120P00036000 P 11/20/15 36.0 4.40 5.00
CTB 151120P00037000 P 11/20/15 37.0 5.20 6.10
CTB 151120P00038000 P 11/20/15 38.0 6.10 6.90
CTB 151120P00039000 P 11/20/15 39.0 7.00 7.80
CTB 151120P00040000 P 11/20/15 40.0 7.90 8.70
CTB 151120P00041000 P 11/20/15 41.0 8.80 9.70
CTB 151120P00042000 P 11/20/15 42.0 9.70 10.70
CTB 151120P00043000 P 11/20/15 43.0 10.80 11.60
CTB 151120P00044000 P 11/20/15 44.0 11.80 13.10
CTB 151120P00045000 P 11/20/15 45.0 12.80 13.60
CTB 151120P00046000 P 11/20/15 46.0 13.80 14.60
CTB 151120P00047000 P 11/20/15 47.0 14.70 16.00
CTB 151120P00048000 P 11/20/15 48.0 15.70 16.60
CTB 151120P00049000 P 11/20/15 49.0 16.70 17.60
CTB 151120P00050000 P 11/20/15 50.0 17.70 18.60
CTB 151120P00055000 P 11/20/15 55.0 22.60 23.60
CTB 160115C00015000 C 01/15/16 15.0 16.00 17.40
CTB 160115C00018000 C 01/15/16 18.0 13.50 14.40
CTB 160115C00020000 C 01/15/16 20.0 11.50 12.40
CTB 160115C00021000 C 01/15/16 21.0 10.50 11.40
CTB 160115C00022000 C 01/15/16 22.0 9.50 10.40
CTB 160115C00023000 C 01/15/16 23.0 8.60 9.60
CTB 160115C00024000 C 01/15/16 24.0 7.60 8.60
CTB 160115C00025000 C 01/15/16 25.0 6.80 7.60
CTB 160115C00026000 C 01/15/16 26.0 6.00 6.80
CTB 160115C00027000 C 01/15/16 27.0 5.20 5.90
CTB 160115C00028000 C 01/15/16 28.0 4.60 5.20
CTB 160115C00029000 C 01/15/16 29.0 3.90 4.40
CTB 160115C00030000 C 01/15/16 30.0 3.30 3.80
CTB 160115C00031000 C 01/15/16 31.0 2.75 3.20
CTB 160115C00032000 C 01/15/16 32.0 2.40 2.60
CTB 160115C00033000 C 01/15/16 33.0 1.90 2.15
CTB 160115C00034000 C 01/15/16 34.0 1.50 1.75
CTB 160115C00035000 C 01/15/16 35.0 1.15 1.40
CTB 160115C00036000 C 01/15/16 36.0 0.85 1.10
CTB 160115C00037000 C 01/15/16 37.0 0.55 0.80
CTB 160115C00038000 C 01/15/16 38.0 0.30 0.65
CTB 160115C00039000 C 01/15/16 39.0 0.20 0.55
CTB 160115C00040000 C 01/15/16 40.0 0.00 0.50
CTB 160115C00041000 C 01/15/16 41.0 0.00 0.50
CTB 160115C00042000 C 01/15/16 42.0 0.05 0.45
CTB 160115C00043000 C 01/15/16 43.0 0.00 0.45
CTB 160115C00044000 C 01/15/16 44.0 0.00 0.40
CTB 160115C00045000 C 01/15/16 45.0 0.00 0.40
CTB 160115C00046000 C 01/15/16 46.0 0.00 0.40
CTB 160115C00047000 C 01/15/16 47.0 0.00 0.40
CTB 160115C00048000 C 01/15/16 48.0 0.00 0.35
CTB 160115C00049000 C 01/15/16 49.0 0.00 0.35
CTB 160115C00050000 C 01/15/16 50.0 0.00 0.35
CTB 160115C00055000 C 01/15/16 55.0 0.00 0.35
CTB 160115P00015000 P 01/15/16 15.0 0.00 0.35
CTB 160115P00018000 P 01/15/16 18.0 0.00 0.40
CTB 160115P00020000 P 01/15/16 20.0 0.00 0.45
CTB 160115P00021000 P 01/15/16 21.0 0.00 0.45
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 0.15 0.60
CTB 160115P00025000 P 01/15/16 25.0 0.25 0.70
CTB 160115P00026000 P 01/15/16 26.0 0.40 0.90
CTB 160115P00027000 P 01/15/16 27.0 0.65 1.05
CTB 160115P00028000 P 01/15/16 28.0 0.90 1.25
CTB 160115P00029000 P 01/15/16 29.0 1.15 1.35
CTB 160115P00030000 P 01/15/16 30.0 1.50 1.95
CTB 160115P00031000 P 01/15/16 31.0 1.95 2.30
CTB 160115P00032000 P 01/15/16 32.0 2.40 2.75
CTB 160115P00033000 P 01/15/16 33.0 2.90 3.40
CTB 160115P00034000 P 01/15/16 34.0 3.50 4.00
CTB 160115P00035000 P 01/15/16 35.0 4.00 4.60
CTB 160115P00036000 P 01/15/16 36.0 4.80 5.60
CTB 160115P00037000 P 01/15/16 37.0 5.50 6.40
CTB 160115P00038000 P 01/15/16 38.0 6.20 7.50
CTB 160115P00039000 P 01/15/16 39.0 7.20 8.00
CTB 160115P00040000 P 01/15/16 40.0 8.10 8.90
CTB 160115P00041000 P 01/15/16 41.0 9.00 9.80
CTB 160115P00042000 P 01/15/16 42.0 9.80 10.80
CTB 160115P00043000 P 01/15/16 43.0 10.90 11.80
CTB 160115P00044000 P 01/15/16 44.0 11.90 12.70
CTB 160115P00045000 P 01/15/16 45.0 12.70 13.70
CTB 160115P00046000 P 01/15/16 46.0 13.70 14.70
CTB 160115P00047000 P 01/15/16 47.0 14.10 15.70
CTB 160115P00048000 P 01/15/16 48.0 15.10 16.70
CTB 160115P00049000 P 01/15/16 49.0 16.20 17.70
CTB 160115P00050000 P 01/15/16 50.0 17.70 18.70
CTB 160115P00055000 P 01/15/16 55.0 22.80 23.70
CTB 160219C00020000 C 02/19/16 20.0 11.00 12.40
CTB 160219C00021000 C 02/19/16 21.0 10.50 11.40
CTB 160219C00022000 C 02/19/16 22.0 9.50 10.50
CTB 160219C00023000 C 02/19/16 23.0 8.60 9.60
CTB 160219C00024000 C 02/19/16 24.0 7.70 8.70
CTB 160219C00025000 C 02/19/16 25.0 6.90 7.70
CTB 160219C00026000 C 02/19/16 26.0 6.10 6.90
CTB 160219C00027000 C 02/19/16 27.0 5.30 6.10
CTB 160219C00028000 C 02/19/16 28.0 4.30 5.40
CTB 160219C00029000 C 02/19/16 29.0 3.60 4.60
CTB 160219C00030000 C 02/19/16 30.0 3.50 3.90
CTB 160219C00031000 C 02/19/16 31.0 2.90 3.30
CTB 160219C00032000 C 02/19/16 32.0 2.55 2.75
CTB 160219C00033000 C 02/19/16 33.0 2.10 2.35
CTB 160219C00034000 C 02/19/16 34.0 1.65 1.85
CTB 160219C00035000 C 02/19/16 35.0 1.30 1.55
CTB 160219C00036000 C 02/19/16 36.0 1.00 1.25
CTB 160219C00037000 C 02/19/16 37.0 0.80 0.95
CTB 160219C00038000 C 02/19/16 38.0 0.35 0.80
CTB 160219C00039000 C 02/19/16 39.0 0.15 0.70
CTB 160219C00040000 C 02/19/16 40.0 0.05 0.55
CTB 160219C00041000 C 02/19/16 41.0 0.00 0.50
CTB 160219C00042000 C 02/19/16 42.0 0.00 0.50
CTB 160219C00043000 C 02/19/16 43.0 0.00 0.50
CTB 160219C00044000 C 02/19/16 44.0 0.00 0.45
CTB 160219C00045000 C 02/19/16 45.0 0.00 0.45
CTB 160219C00046000 C 02/19/16 46.0 0.00 0.40
CTB 160219C00047000 C 02/19/16 47.0 0.00 0.40
CTB 160219C00048000 C 02/19/16 48.0 0.00 0.40
CTB 160219C00049000 C 02/19/16 49.0 0.00 0.40
CTB 160219C00050000 C 02/19/16 50.0 0.00 0.40
CTB 160219P00020000 P 02/19/16 20.0 0.00 0.50
CTB 160219P00021000 P 02/19/16 21.0 0.00 0.50
CTB 160219P00022000 P 02/19/16 22.0 0.00 0.50
CTB 160219P00023000 P 02/19/16 23.0 0.10 0.55
CTB 160219P00024000 P 02/19/16 24.0 0.20 0.70
CTB 160219P00025000 P 02/19/16 25.0 0.35 0.85
CTB 160219P00026000 P 02/19/16 26.0 0.55 1.00
CTB 160219P00027000 P 02/19/16 27.0 0.80 1.15
CTB 160219P00028000 P 02/19/16 28.0 1.05 1.40
CTB 160219P00029000 P 02/19/16 29.0 1.35 1.75
CTB 160219P00030000 P 02/19/16 30.0 1.70 2.10
CTB 160219P00031000 P 02/19/16 31.0 2.10 2.50
CTB 160219P00032000 P 02/19/16 32.0 2.55 3.00
CTB 160219P00033000 P 02/19/16 33.0 3.10 3.60
CTB 160219P00034000 P 02/19/16 34.0 3.60 4.20
CTB 160219P00035000 P 02/19/16 35.0 4.20 4.80
CTB 160219P00036000 P 02/19/16 36.0 4.90 5.70
CTB 160219P00037000 P 02/19/16 37.0 5.70 6.50
CTB 160219P00038000 P 02/19/16 38.0 6.40 7.30
CTB 160219P00039000 P 02/19/16 39.0 7.30 8.10
CTB 160219P00040000 P 02/19/16 40.0 8.20 9.00
CTB 160219P00041000 P 02/19/16 41.0 9.00 9.90
CTB 160219P00042000 P 02/19/16 42.0 10.00 10.80
CTB 160219P00043000 P 02/19/16 43.0 10.90 11.80
CTB 160219P00044000 P 02/19/16 44.0 11.90 12.80
CTB 160219P00045000 P 02/19/16 45.0 12.90 13.70
CTB 160219P00046000 P 02/19/16 46.0 13.70 14.70
CTB 160219P00047000 P 02/19/16 47.0 14.70 15.70
CTB 160219P00048000 P 02/19/16 48.0 15.70 16.70
CTB 160219P00049000 P 02/19/16 49.0 16.80 17.70
CTB 160219P00050000 P 02/19/16 50.0 17.80 18.70

OPRA data is delayed 15 minutes.