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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150417C00029000 C 04/17/15 29.0 10.90 13.20
CTB 150417C00030000 C 04/17/15 30.0 9.50 12.60
CTB 150417C00031000 C 04/17/15 31.0 7.90 12.40
CTB 150417C00032000 C 04/17/15 32.0 6.90 11.40
CTB 150417C00033000 C 04/17/15 33.0 5.90 10.40
CTB 150417C00034000 C 04/17/15 34.0 5.50 8.50
CTB 150417C00035000 C 04/17/15 35.0 4.00 8.50
CTB 150417C00036000 C 04/17/15 36.0 4.60 6.10
CTB 150417C00037000 C 04/17/15 37.0 2.00 6.30
CTB 150417C00038000 C 04/17/15 38.0 2.80 3.90
CTB 150417C00039000 C 04/17/15 39.0 2.00 2.85
CTB 150417C00040000 C 04/17/15 40.0 1.55 1.90
CTB 150417C00041000 C 04/17/15 41.0 0.95 1.10
CTB 150417C00042000 C 04/17/15 42.0 0.50 0.65
CTB 150417C00043000 C 04/17/15 43.0 0.20 0.50
CTB 150417C00044000 C 04/17/15 44.0 0.00 0.40
CTB 150417C00045000 C 04/17/15 45.0 0.00 0.50
CTB 150417C00046000 C 04/17/15 46.0 0.00 0.50
CTB 150417C00047000 C 04/17/15 47.0 0.00 0.50
CTB 150417P00029000 P 04/17/15 29.0 0.00 0.50
CTB 150417P00030000 P 04/17/15 30.0 0.00 0.50
CTB 150417P00031000 P 04/17/15 31.0 0.00 0.50
CTB 150417P00032000 P 04/17/15 32.0 0.00 1.05
CTB 150417P00033000 P 04/17/15 33.0 0.00 0.50
CTB 150417P00034000 P 04/17/15 34.0 0.00 0.50
CTB 150417P00035000 P 04/17/15 35.0 0.00 0.50
CTB 150417P00036000 P 04/17/15 36.0 0.00 0.50
CTB 150417P00037000 P 04/17/15 37.0 0.00 0.50
CTB 150417P00038000 P 04/17/15 38.0 0.00 0.50
CTB 150417P00039000 P 04/17/15 39.0 0.20 0.55
CTB 150417P00040000 P 04/17/15 40.0 0.35 0.50
CTB 150417P00041000 P 04/17/15 41.0 0.70 0.85
CTB 150417P00042000 P 04/17/15 42.0 1.20 2.20
CTB 150417P00043000 P 04/17/15 43.0 0.10 4.00
CTB 150417P00044000 P 04/17/15 44.0 1.25 5.00
CTB 150417P00045000 P 04/17/15 45.0 1.70 6.20
CTB 150417P00046000 P 04/17/15 46.0 2.80 7.20
CTB 150417P00047000 P 04/17/15 47.0 3.90 8.20
CTB 150515C00018000 C 05/15/15 18.0 20.90 24.70
CTB 150515C00019000 C 05/15/15 19.0 19.80 24.40
CTB 150515C00020000 C 05/15/15 20.0 19.50 22.60
CTB 150515C00021000 C 05/15/15 21.0 17.90 22.50
CTB 150515C00022000 C 05/15/15 22.0 17.00 21.40
CTB 150515C00023000 C 05/15/15 23.0 16.00 20.40
CTB 150515C00024000 C 05/15/15 24.0 15.00 19.40
CTB 150515C00025000 C 05/15/15 25.0 13.90 18.40
CTB 150515C00026000 C 05/15/15 26.0 12.90 17.40
CTB 150515C00027000 C 05/15/15 27.0 11.90 16.40
CTB 150515C00028000 C 05/15/15 28.0 10.90 15.40
CTB 150515C00029000 C 05/15/15 29.0 9.90 14.40
CTB 150515C00030000 C 05/15/15 30.0 9.00 13.40
CTB 150515C00031000 C 05/15/15 31.0 8.60 11.60
CTB 150515C00032000 C 05/15/15 32.0 7.60 10.60
CTB 150515C00033000 C 05/15/15 33.0 6.70 9.70
CTB 150515C00034000 C 05/15/15 34.0 6.10 8.40
CTB 150515C00035000 C 05/15/15 35.0 5.00 7.40
CTB 150515C00036000 C 05/15/15 36.0 3.50 7.60
CTB 150515C00037000 C 05/15/15 37.0 2.30 6.70
CTB 150515C00038000 C 05/15/15 38.0 1.50 5.80
CTB 150515C00039000 C 05/15/15 39.0 2.90 3.20
CTB 150515C00040000 C 05/15/15 40.0 2.25 2.60
CTB 150515C00041000 C 05/15/15 41.0 1.65 2.05
CTB 150515C00042000 C 05/15/15 42.0 1.20 1.55
CTB 150515C00043000 C 05/15/15 43.0 0.90 1.20
CTB 150515C00044000 C 05/15/15 44.0 0.55 0.85
CTB 150515C00045000 C 05/15/15 45.0 0.35 0.70
CTB 150515C00046000 C 05/15/15 46.0 0.00 2.05
CTB 150515C00047000 C 05/15/15 47.0 0.00 0.60
CTB 150515P00018000 P 05/15/15 18.0 0.00 0.50
CTB 150515P00019000 P 05/15/15 19.0 0.00 0.50
CTB 150515P00020000 P 05/15/15 20.0 0.00 0.50
CTB 150515P00021000 P 05/15/15 21.0 0.00 0.50
CTB 150515P00022000 P 05/15/15 22.0 0.00 0.50
CTB 150515P00023000 P 05/15/15 23.0 0.00 0.50
CTB 150515P00024000 P 05/15/15 24.0 0.00 0.50
CTB 150515P00025000 P 05/15/15 25.0 0.00 0.50
CTB 150515P00026000 P 05/15/15 26.0 0.00 0.50
CTB 150515P00027000 P 05/15/15 27.0 0.00 0.50
CTB 150515P00028000 P 05/15/15 28.0 0.00 0.50
CTB 150515P00029000 P 05/15/15 29.0 0.00 0.50
CTB 150515P00030000 P 05/15/15 30.0 0.00 0.50
CTB 150515P00031000 P 05/15/15 31.0 0.00 0.50
CTB 150515P00032000 P 05/15/15 32.0 0.00 0.50
CTB 150515P00033000 P 05/15/15 33.0 0.00 0.50
CTB 150515P00034000 P 05/15/15 34.0 0.00 0.75
CTB 150515P00035000 P 05/15/15 35.0 0.00 0.85
CTB 150515P00036000 P 05/15/15 36.0 0.10 0.60
CTB 150515P00037000 P 05/15/15 37.0 0.40 0.75
CTB 150515P00038000 P 05/15/15 38.0 0.55 0.85
CTB 150515P00039000 P 05/15/15 39.0 0.80 1.10
CTB 150515P00040000 P 05/15/15 40.0 1.10 1.45
CTB 150515P00041000 P 05/15/15 41.0 1.55 1.90
CTB 150515P00042000 P 05/15/15 42.0 2.05 2.40
CTB 150515P00043000 P 05/15/15 43.0 2.65 3.20
CTB 150515P00044000 P 05/15/15 44.0 3.10 4.60
CTB 150515P00045000 P 05/15/15 45.0 3.40 6.50
CTB 150515P00046000 P 05/15/15 46.0 4.70 7.50
CTB 150515P00047000 P 05/15/15 47.0 5.60 8.30
CTB 150821C00021000 C 08/21/15 21.0 18.00 22.40
CTB 150821C00022000 C 08/21/15 22.0 16.90 21.40
CTB 150821C00023000 C 08/21/15 23.0 15.90 20.40
CTB 150821C00024000 C 08/21/15 24.0 14.90 19.40
CTB 150821C00025000 C 08/21/15 25.0 14.00 18.50
CTB 150821C00026000 C 08/21/15 26.0 13.00 17.50
CTB 150821C00027000 C 08/21/15 27.0 12.00 16.50
CTB 150821C00028000 C 08/21/15 28.0 11.00 15.50
CTB 150821C00029000 C 08/21/15 29.0 10.00 14.60
CTB 150821C00030000 C 08/21/15 30.0 9.20 13.60
CTB 150821C00031000 C 08/21/15 31.0 8.20 12.60
CTB 150821C00032000 C 08/21/15 32.0 7.30 11.70
CTB 150821C00033000 C 08/21/15 33.0 6.40 10.80
CTB 150821C00034000 C 08/21/15 34.0 5.60 8.80
CTB 150821C00035000 C 08/21/15 35.0 4.70 9.10
CTB 150821C00036000 C 08/21/15 36.0 3.90 8.30
CTB 150821C00037000 C 08/21/15 37.0 5.10 7.40
CTB 150821C00038000 C 08/21/15 38.0 4.40 6.80
CTB 150821C00039000 C 08/21/15 39.0 3.70 4.40
CTB 150821C00040000 C 08/21/15 40.0 3.10 3.80
CTB 150821C00041000 C 08/21/15 41.0 2.60 3.20
CTB 150821C00042000 C 08/21/15 42.0 2.10 2.80
CTB 150821C00043000 C 08/21/15 43.0 1.70 2.25
CTB 150821C00044000 C 08/21/15 44.0 1.35 1.85
CTB 150821C00045000 C 08/21/15 45.0 1.10 1.60
CTB 150821C00046000 C 08/21/15 46.0 0.85 1.30
CTB 150821C00047000 C 08/21/15 47.0 0.65 1.05
CTB 150821C00048000 C 08/21/15 48.0 0.50 0.85
CTB 150821C00049000 C 08/21/15 49.0 0.20 0.70
CTB 150821C00050000 C 08/21/15 50.0 0.10 0.60
CTB 150821P00021000 P 08/21/15 21.0 0.00 0.60
CTB 150821P00022000 P 08/21/15 22.0 0.00 0.65
CTB 150821P00023000 P 08/21/15 23.0 0.00 0.75
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 0.60
CTB 150821P00032000 P 08/21/15 32.0 0.20 0.70
CTB 150821P00033000 P 08/21/15 33.0 0.30 0.80
CTB 150821P00034000 P 08/21/15 34.0 0.60 0.85
CTB 150821P00035000 P 08/21/15 35.0 0.70 1.15
CTB 150821P00036000 P 08/21/15 36.0 0.90 1.35
CTB 150821P00037000 P 08/21/15 37.0 1.15 1.65
CTB 150821P00038000 P 08/21/15 38.0 1.45 1.95
CTB 150821P00039000 P 08/21/15 39.0 1.80 2.30
CTB 150821P00040000 P 08/21/15 40.0 2.20 2.70
CTB 150821P00041000 P 08/21/15 41.0 2.65 3.20
CTB 150821P00042000 P 08/21/15 42.0 3.20 3.70
CTB 150821P00043000 P 08/21/15 43.0 3.80 4.30
CTB 150821P00044000 P 08/21/15 44.0 4.40 4.90
CTB 150821P00045000 P 08/21/15 45.0 5.10 7.50
CTB 150821P00046000 P 08/21/15 46.0 5.60 8.10
CTB 150821P00047000 P 08/21/15 47.0 5.80 8.10
CTB 150821P00048000 P 08/21/15 48.0 6.30 9.40
CTB 150821P00049000 P 08/21/15 49.0 7.00 9.40
CTB 150821P00050000 P 08/21/15 50.0 7.80 11.60
CTB 151120C00025000 C 11/20/15 25.0 14.00 18.40
CTB 151120C00026000 C 11/20/15 26.0 13.10 17.40
CTB 151120C00027000 C 11/20/15 27.0 12.10 16.60
CTB 151120C00028000 C 11/20/15 28.0 11.10 15.60
CTB 151120C00029000 C 11/20/15 29.0 10.10 14.70
CTB 151120C00030000 C 11/20/15 30.0 9.30 13.80
CTB 151120C00031000 C 11/20/15 31.0 8.50 13.00
CTB 151120C00032000 C 11/20/15 32.0 8.20 11.00
CTB 151120C00033000 C 11/20/15 33.0 7.70 10.40
CTB 151120C00034000 C 11/20/15 34.0 7.00 9.40
CTB 151120C00035000 C 11/20/15 35.0 6.10 8.70
CTB 151120C00036000 C 11/20/15 36.0 5.90 7.80
CTB 151120C00037000 C 11/20/15 37.0 5.20 7.10
CTB 151120C00038000 C 11/20/15 38.0 4.70 5.90
CTB 151120C00039000 C 11/20/15 39.0 4.10 5.30
CTB 151120C00040000 C 11/20/15 40.0 3.60 4.60
CTB 151120C00041000 C 11/20/15 41.0 3.10 4.00
CTB 151120C00042000 C 11/20/15 42.0 2.60 3.50
CTB 151120C00043000 C 11/20/15 43.0 2.20 3.00
CTB 151120C00044000 C 11/20/15 44.0 1.95 2.95
CTB 151120C00045000 C 11/20/15 45.0 1.60 2.60
CTB 151120C00046000 C 11/20/15 46.0 1.30 1.95
CTB 151120C00047000 C 11/20/15 47.0 1.10 2.00
CTB 151120C00048000 C 11/20/15 48.0 0.85 1.40
CTB 151120C00049000 C 11/20/15 49.0 0.60 1.15
CTB 151120C00050000 C 11/20/15 50.0 0.45 1.00
CTB 151120P00025000 P 11/20/15 25.0 0.00 0.50
CTB 151120P00026000 P 11/20/15 26.0 0.00 0.50
CTB 151120P00027000 P 11/20/15 27.0 0.00 0.55
CTB 151120P00028000 P 11/20/15 28.0 0.00 0.55
CTB 151120P00029000 P 11/20/15 29.0 0.10 0.70
CTB 151120P00030000 P 11/20/15 30.0 0.25 0.80
CTB 151120P00031000 P 11/20/15 31.0 0.35 0.85
CTB 151120P00032000 P 11/20/15 32.0 0.45 1.15
CTB 151120P00033000 P 11/20/15 33.0 0.70 1.20
CTB 151120P00034000 P 11/20/15 34.0 0.85 1.40
CTB 151120P00035000 P 11/20/15 35.0 1.10 1.65
CTB 151120P00036000 P 11/20/15 36.0 1.35 1.90
CTB 151120P00037000 P 11/20/15 37.0 1.60 2.20
CTB 151120P00038000 P 11/20/15 38.0 1.95 2.80
CTB 151120P00039000 P 11/20/15 39.0 2.30 3.10
CTB 151120P00040000 P 11/20/15 40.0 2.70 3.50
CTB 151120P00041000 P 11/20/15 41.0 3.20 4.00
CTB 151120P00042000 P 11/20/15 42.0 3.70 4.70
CTB 151120P00043000 P 11/20/15 43.0 4.20 5.20
CTB 151120P00044000 P 11/20/15 44.0 4.90 5.80
CTB 151120P00045000 P 11/20/15 45.0 5.50 6.80
CTB 151120P00046000 P 11/20/15 46.0 6.10 7.40
CTB 151120P00047000 P 11/20/15 47.0 6.20 8.90
CTB 151120P00048000 P 11/20/15 48.0 6.90 9.70
CTB 151120P00049000 P 11/20/15 49.0 8.00 9.70
CTB 151120P00050000 P 11/20/15 50.0 9.20 10.40
CTB 160115C00015000 C 01/15/16 15.0 23.90 28.40
CTB 160115C00018000 C 01/15/16 18.0 21.10 25.40
CTB 160115C00020000 C 01/15/16 20.0 19.10 23.40
CTB 160115C00023000 C 01/15/16 23.0 16.10 20.40
CTB 160115C00025000 C 01/15/16 25.0 14.30 18.50
CTB 160115C00027000 C 01/15/16 27.0 12.50 14.60
CTB 160115C00030000 C 01/15/16 30.0 9.70 13.80
CTB 160115C00032000 C 01/15/16 32.0 7.90 12.20
CTB 160115C00035000 C 01/15/16 35.0 5.50 9.80
CTB 160115C00037000 C 01/15/16 37.0 4.10 8.40
CTB 160115C00040000 C 01/15/16 40.0 3.50 4.90
CTB 160115C00045000 C 01/15/16 45.0 1.75 2.50
CTB 160115C00050000 C 01/15/16 50.0 0.70 1.50
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 4.20
CTB 160115P00023000 P 01/15/16 23.0 0.05 1.05
CTB 160115P00025000 P 01/15/16 25.0 0.05 1.05
CTB 160115P00027000 P 01/15/16 27.0 0.05 1.05
CTB 160115P00030000 P 01/15/16 30.0 0.10 2.00
CTB 160115P00032000 P 01/15/16 32.0 0.40 3.00
CTB 160115P00035000 P 01/15/16 35.0 0.75 2.25
CTB 160115P00037000 P 01/15/16 37.0 1.60 2.95
CTB 160115P00040000 P 01/15/16 40.0 2.45 4.20
CTB 160115P00045000 P 01/15/16 45.0 6.00 7.40
CTB 160115P00050000 P 01/15/16 50.0 8.00 12.20

OPRA data is delayed 15 minutes.