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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150717C00027000 C 07/17/15 27.0 5.70 7.40
CTB 150717C00028000 C 07/17/15 28.0 4.70 6.50
CTB 150717C00029000 C 07/17/15 29.0 3.70 5.50
CTB 150717C00030000 C 07/17/15 30.0 2.85 4.50
CTB 150717C00031000 C 07/17/15 31.0 2.00 3.90
CTB 150717C00032000 C 07/17/15 32.0 1.40 1.90
CTB 150717C00033000 C 07/17/15 33.0 0.85 1.15
CTB 150717C00034000 C 07/17/15 34.0 0.35 0.60
CTB 150717C00035000 C 07/17/15 35.0 0.10 0.35
CTB 150717C00036000 C 07/17/15 36.0 0.00 0.30
CTB 150717C00037000 C 07/17/15 37.0 0.00 0.25
CTB 150717C00038000 C 07/17/15 38.0 0.00 0.25
CTB 150717C00039000 C 07/17/15 39.0 0.00 0.05
CTB 150717C00040000 C 07/17/15 40.0 0.00 0.25
CTB 150717C00041000 C 07/17/15 41.0 0.00 0.25
CTB 150717C00042000 C 07/17/15 42.0 0.00 0.30
CTB 150717C00043000 C 07/17/15 43.0 0.00 0.25
CTB 150717C00044000 C 07/17/15 44.0 0.00 0.25
CTB 150717C00045000 C 07/17/15 45.0 0.00 0.25
CTB 150717C00046000 C 07/17/15 46.0 0.00 0.25
CTB 150717P00027000 P 07/17/15 27.0 0.00 0.25
CTB 150717P00028000 P 07/17/15 28.0 0.00 0.25
CTB 150717P00029000 P 07/17/15 29.0 0.00 0.25
CTB 150717P00030000 P 07/17/15 30.0 0.00 0.30
CTB 150717P00031000 P 07/17/15 31.0 0.00 0.35
CTB 150717P00032000 P 07/17/15 32.0 0.15 0.30
CTB 150717P00033000 P 07/17/15 33.0 0.35 0.60
CTB 150717P00034000 P 07/17/15 34.0 0.90 1.15
CTB 150717P00035000 P 07/17/15 35.0 1.60 2.25
CTB 150717P00036000 P 07/17/15 36.0 2.35 3.70
CTB 150717P00037000 P 07/17/15 37.0 3.00 4.40
CTB 150717P00038000 P 07/17/15 38.0 4.00 5.40
CTB 150717P00039000 P 07/17/15 39.0 5.00 6.70
CTB 150717P00040000 P 07/17/15 40.0 6.00 7.70
CTB 150717P00041000 P 07/17/15 41.0 7.00 8.70
CTB 150717P00042000 P 07/17/15 42.0 8.00 9.70
CTB 150717P00043000 P 07/17/15 43.0 9.00 10.70
CTB 150717P00044000 P 07/17/15 44.0 10.00 11.40
CTB 150717P00045000 P 07/17/15 45.0 11.00 12.40
CTB 150717P00046000 P 07/17/15 46.0 12.00 13.40
CTB 150821C00021000 C 08/21/15 21.0 11.70 13.00
CTB 150821C00022000 C 08/21/15 22.0 9.40 13.80
CTB 150821C00023000 C 08/21/15 23.0 8.30 12.80
CTB 150821C00024000 C 08/21/15 24.0 7.60 11.60
CTB 150821C00025000 C 08/21/15 25.0 6.50 10.80
CTB 150821C00026000 C 08/21/15 26.0 5.40 9.60
CTB 150821C00027000 C 08/21/15 27.0 5.80 7.50
CTB 150821C00028000 C 08/21/15 28.0 4.90 7.70
CTB 150821C00029000 C 08/21/15 29.0 4.20 5.00
CTB 150821C00030000 C 08/21/15 30.0 3.40 4.10
CTB 150821C00031000 C 08/21/15 31.0 2.85 3.30
CTB 150821C00032000 C 08/21/15 32.0 2.20 2.60
CTB 150821C00033000 C 08/21/15 33.0 1.55 1.90
CTB 150821C00034000 C 08/21/15 34.0 1.05 1.40
CTB 150821C00035000 C 08/21/15 35.0 0.70 1.00
CTB 150821C00036000 C 08/21/15 36.0 0.45 0.70
CTB 150821C00037000 C 08/21/15 37.0 0.20 0.50
CTB 150821C00038000 C 08/21/15 38.0 0.00 0.35
CTB 150821C00039000 C 08/21/15 39.0 0.00 0.35
CTB 150821C00040000 C 08/21/15 40.0 0.00 0.30
CTB 150821C00041000 C 08/21/15 41.0 0.00 0.30
CTB 150821C00042000 C 08/21/15 42.0 0.00 0.20
CTB 150821C00043000 C 08/21/15 43.0 0.00 0.25
CTB 150821C00044000 C 08/21/15 44.0 0.00 0.25
CTB 150821C00045000 C 08/21/15 45.0 0.00 0.25
CTB 150821C00046000 C 08/21/15 46.0 0.00 0.30
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 0.30
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 0.10 0.45
CTB 150821P00030000 P 08/21/15 30.0 0.25 0.60
CTB 150821P00031000 P 08/21/15 31.0 0.50 0.75
CTB 150821P00032000 P 08/21/15 32.0 0.75 1.00
CTB 150821P00033000 P 08/21/15 33.0 1.15 1.40
CTB 150821P00034000 P 08/21/15 34.0 1.65 1.90
CTB 150821P00035000 P 08/21/15 35.0 2.20 2.50
CTB 150821P00036000 P 08/21/15 36.0 2.90 3.50
CTB 150821P00037000 P 08/21/15 37.0 3.60 4.40
CTB 150821P00038000 P 08/21/15 38.0 4.50 5.40
CTB 150821P00039000 P 08/21/15 39.0 5.10 7.90
CTB 150821P00040000 P 08/21/15 40.0 6.00 9.00
CTB 150821P00041000 P 08/21/15 41.0 7.00 8.70
CTB 150821P00042000 P 08/21/15 42.0 6.60 10.80
CTB 150821P00043000 P 08/21/15 43.0 8.70 11.80
CTB 150821P00044000 P 08/21/15 44.0 10.00 12.80
CTB 150821P00045000 P 08/21/15 45.0 11.00 12.40
CTB 150821P00046000 P 08/21/15 46.0 12.00 14.40
CTB 150821P00047000 P 08/21/15 47.0 13.00 15.40
CTB 150821P00048000 P 08/21/15 48.0 14.00 16.40
CTB 150821P00049000 P 08/21/15 49.0 15.00 17.40
CTB 150821P00050000 P 08/21/15 50.0 16.00 17.40
CTB 151120C00024000 C 11/20/15 24.0 8.80 11.70
CTB 151120C00025000 C 11/20/15 25.0 7.90 10.80
CTB 151120C00026000 C 11/20/15 26.0 7.00 9.80
CTB 151120C00027000 C 11/20/15 27.0 6.40 7.30
CTB 151120C00028000 C 11/20/15 28.0 5.50 6.40
CTB 151120C00029000 C 11/20/15 29.0 4.80 5.60
CTB 151120C00030000 C 11/20/15 30.0 4.30 4.80
CTB 151120C00031000 C 11/20/15 31.0 3.50 4.10
CTB 151120C00032000 C 11/20/15 32.0 2.90 3.40
CTB 151120C00033000 C 11/20/15 33.0 2.30 2.85
CTB 151120C00034000 C 11/20/15 34.0 2.00 2.20
CTB 151120C00035000 C 11/20/15 35.0 1.55 1.80
CTB 151120C00036000 C 11/20/15 36.0 1.20 1.40
CTB 151120C00037000 C 11/20/15 37.0 0.90 1.10
CTB 151120C00038000 C 11/20/15 38.0 0.55 0.95
CTB 151120C00039000 C 11/20/15 39.0 0.35 0.80
CTB 151120C00040000 C 11/20/15 40.0 0.20 0.65
CTB 151120C00041000 C 11/20/15 41.0 0.10 0.50
CTB 151120C00042000 C 11/20/15 42.0 0.05 0.50
CTB 151120C00043000 C 11/20/15 43.0 0.00 0.45
CTB 151120C00044000 C 11/20/15 44.0 0.00 0.40
CTB 151120C00045000 C 11/20/15 45.0 0.00 0.40
CTB 151120C00046000 C 11/20/15 46.0 0.00 0.40
CTB 151120C00047000 C 11/20/15 47.0 0.00 0.40
CTB 151120C00048000 C 11/20/15 48.0 0.00 0.40
CTB 151120C00049000 C 11/20/15 49.0 0.00 0.45
CTB 151120C00050000 C 11/20/15 50.0 0.00 0.35
CTB 151120C00055000 C 11/20/15 55.0 0.00 0.35
CTB 151120P00024000 P 11/20/15 24.0 0.00 0.50
CTB 151120P00025000 P 11/20/15 25.0 0.15 0.50
CTB 151120P00026000 P 11/20/15 26.0 0.10 0.50
CTB 151120P00027000 P 11/20/15 27.0 0.30 0.70
CTB 151120P00028000 P 11/20/15 28.0 0.60 0.90
CTB 151120P00029000 P 11/20/15 29.0 0.65 0.95
CTB 151120P00030000 P 11/20/15 30.0 0.95 1.15
CTB 151120P00031000 P 11/20/15 31.0 1.25 1.50
CTB 151120P00032000 P 11/20/15 32.0 1.65 1.85
CTB 151120P00033000 P 11/20/15 33.0 2.10 2.30
CTB 151120P00034000 P 11/20/15 34.0 2.60 2.80
CTB 151120P00035000 P 11/20/15 35.0 3.10 3.50
CTB 151120P00036000 P 11/20/15 36.0 3.60 4.20
CTB 151120P00037000 P 11/20/15 37.0 4.30 5.10
CTB 151120P00038000 P 11/20/15 38.0 5.10 5.90
CTB 151120P00039000 P 11/20/15 39.0 5.80 6.70
CTB 151120P00040000 P 11/20/15 40.0 6.70 7.40
CTB 151120P00041000 P 11/20/15 41.0 7.60 8.30
CTB 151120P00042000 P 11/20/15 42.0 8.30 10.10
CTB 151120P00043000 P 11/20/15 43.0 9.20 12.00
CTB 151120P00044000 P 11/20/15 44.0 10.20 13.00
CTB 151120P00045000 P 11/20/15 45.0 11.10 14.00
CTB 151120P00046000 P 11/20/15 46.0 10.60 15.00
CTB 151120P00047000 P 11/20/15 47.0 11.70 15.90
CTB 151120P00048000 P 11/20/15 48.0 12.70 17.00
CTB 151120P00049000 P 11/20/15 49.0 13.50 18.00
CTB 151120P00050000 P 11/20/15 50.0 14.50 19.00
CTB 151120P00055000 P 11/20/15 55.0 21.10 23.80
CTB 160115C00015000 C 01/15/16 15.0 17.70 19.00
CTB 160115C00018000 C 01/15/16 18.0 14.70 16.50
CTB 160115C00020000 C 01/15/16 20.0 11.20 15.80
CTB 160115C00021000 C 01/15/16 21.0 10.30 14.70
CTB 160115C00022000 C 01/15/16 22.0 10.70 13.60
CTB 160115C00023000 C 01/15/16 23.0 9.80 12.60
CTB 160115C00024000 C 01/15/16 24.0 8.80 11.80
CTB 160115C00025000 C 01/15/16 25.0 7.90 10.80
CTB 160115C00026000 C 01/15/16 26.0 7.10 8.20
CTB 160115C00027000 C 01/15/16 27.0 6.40 7.30
CTB 160115C00028000 C 01/15/16 28.0 5.60 6.60
CTB 160115C00029000 C 01/15/16 29.0 4.90 5.70
CTB 160115C00030000 C 01/15/16 30.0 4.40 5.00
CTB 160115C00031000 C 01/15/16 31.0 3.70 4.30
CTB 160115C00032000 C 01/15/16 32.0 3.10 3.70
CTB 160115C00033000 C 01/15/16 33.0 2.50 3.20
CTB 160115C00034000 C 01/15/16 34.0 2.25 2.50
CTB 160115C00035000 C 01/15/16 35.0 1.85 2.00
CTB 160115C00036000 C 01/15/16 36.0 1.45 1.70
CTB 160115C00037000 C 01/15/16 37.0 1.15 1.35
CTB 160115C00038000 C 01/15/16 38.0 0.90 1.20
CTB 160115C00039000 C 01/15/16 39.0 0.55 1.00
CTB 160115C00040000 C 01/15/16 40.0 0.50 0.70
CTB 160115C00041000 C 01/15/16 41.0 0.25 0.70
CTB 160115C00042000 C 01/15/16 42.0 0.15 0.60
CTB 160115C00043000 C 01/15/16 43.0 0.05 0.50
CTB 160115C00044000 C 01/15/16 44.0 0.00 0.50
CTB 160115C00045000 C 01/15/16 45.0 0.00 0.45
CTB 160115C00046000 C 01/15/16 46.0 0.00 0.45
CTB 160115C00047000 C 01/15/16 47.0 0.00 0.40
CTB 160115C00048000 C 01/15/16 48.0 0.00 0.40
CTB 160115C00049000 C 01/15/16 49.0 0.00 0.40
CTB 160115C00050000 C 01/15/16 50.0 0.00 0.40
CTB 160115C00055000 C 01/15/16 55.0 0.00 0.40
CTB 160115P00015000 P 01/15/16 15.0 0.00 0.40
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 0.45
CTB 160115P00023000 P 01/15/16 23.0 0.05 0.50
CTB 160115P00024000 P 01/15/16 24.0 0.10 0.55
CTB 160115P00025000 P 01/15/16 25.0 0.20 0.65
CTB 160115P00026000 P 01/15/16 26.0 0.25 0.75
CTB 160115P00027000 P 01/15/16 27.0 0.45 0.90
CTB 160115P00028000 P 01/15/16 28.0 0.65 1.10
CTB 160115P00029000 P 01/15/16 29.0 0.90 1.20
CTB 160115P00030000 P 01/15/16 30.0 1.25 1.50
CTB 160115P00031000 P 01/15/16 31.0 1.55 1.80
CTB 160115P00032000 P 01/15/16 32.0 1.95 2.20
CTB 160115P00033000 P 01/15/16 33.0 2.40 2.65
CTB 160115P00034000 P 01/15/16 34.0 2.90 3.20
CTB 160115P00035000 P 01/15/16 35.0 3.30 3.90
CTB 160115P00036000 P 01/15/16 36.0 4.00 4.50
CTB 160115P00037000 P 01/15/16 37.0 4.60 5.40
CTB 160115P00038000 P 01/15/16 38.0 5.30 6.20
CTB 160115P00039000 P 01/15/16 39.0 6.10 7.10
CTB 160115P00040000 P 01/15/16 40.0 7.00 7.80
CTB 160115P00041000 P 01/15/16 41.0 7.80 8.50
CTB 160115P00042000 P 01/15/16 42.0 8.60 9.60
CTB 160115P00043000 P 01/15/16 43.0 9.40 10.80
CTB 160115P00044000 P 01/15/16 44.0 10.30 11.60
CTB 160115P00045000 P 01/15/16 45.0 11.30 12.80
CTB 160115P00046000 P 01/15/16 46.0 10.70 15.00
CTB 160115P00047000 P 01/15/16 47.0 11.50 14.80
CTB 160115P00048000 P 01/15/16 48.0 12.50 15.80
CTB 160115P00049000 P 01/15/16 49.0 13.50 16.60
CTB 160115P00050000 P 01/15/16 50.0 14.40 18.90
CTB 160115P00055000 P 01/15/16 55.0 21.00 22.70
CTB 160219C00021000 C 02/19/16 21.0 11.70 14.60
CTB 160219C00022000 C 02/19/16 22.0 9.40 13.80
CTB 160219C00023000 C 02/19/16 23.0 9.80 12.80
CTB 160219C00024000 C 02/19/16 24.0 8.90 11.80
CTB 160219C00025000 C 02/19/16 25.0 8.20 9.30
CTB 160219C00026000 C 02/19/16 26.0 7.40 8.40
CTB 160219C00027000 C 02/19/16 27.0 6.50 7.90
CTB 160219C00028000 C 02/19/16 28.0 5.60 6.70
CTB 160219C00029000 C 02/19/16 29.0 5.10 6.10
CTB 160219C00030000 C 02/19/16 30.0 4.50 5.20
CTB 160219C00031000 C 02/19/16 31.0 3.80 4.60
CTB 160219C00032000 C 02/19/16 32.0 3.20 3.90
CTB 160219C00033000 C 02/19/16 33.0 2.65 3.30
CTB 160219C00034000 C 02/19/16 34.0 2.40 2.65
CTB 160219C00035000 C 02/19/16 35.0 2.00 2.20
CTB 160219C00036000 C 02/19/16 36.0 1.60 1.85
CTB 160219C00037000 C 02/19/16 37.0 1.30 1.50
CTB 160219C00038000 C 02/19/16 38.0 1.00 1.35
CTB 160219C00039000 C 02/19/16 39.0 0.70 1.15
CTB 160219C00040000 C 02/19/16 40.0 0.50 0.80
CTB 160219C00041000 C 02/19/16 41.0 0.30 0.75
CTB 160219C00042000 C 02/19/16 42.0 0.25 0.65
CTB 160219C00043000 C 02/19/16 43.0 0.10 0.55
CTB 160219C00044000 C 02/19/16 44.0 0.05 0.50
CTB 160219C00045000 C 02/19/16 45.0 0.00 0.50
CTB 160219C00046000 C 02/19/16 46.0 0.00 0.45
CTB 160219C00047000 C 02/19/16 47.0 0.00 0.45
CTB 160219C00048000 C 02/19/16 48.0 0.00 0.45
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 160219P00021000 P 02/19/16 21.0 0.00 0.45
CTB 160219P00022000 P 02/19/16 22.0 0.00 0.50
CTB 160219P00023000 P 02/19/16 23.0 0.10 0.50
CTB 160219P00024000 P 02/19/16 24.0 0.20 0.65
CTB 160219P00025000 P 02/19/16 25.0 0.25 0.70
CTB 160219P00026000 P 02/19/16 26.0 0.40 0.85
CTB 160219P00027000 P 02/19/16 27.0 0.55 1.00
CTB 160219P00028000 P 02/19/16 28.0 0.75 1.20
CTB 160219P00029000 P 02/19/16 29.0 1.00 1.35
CTB 160219P00030000 P 02/19/16 30.0 1.35 1.65
CTB 160219P00031000 P 02/19/16 31.0 1.70 1.95
CTB 160219P00032000 P 02/19/16 32.0 2.05 2.35
CTB 160219P00033000 P 02/19/16 33.0 2.50 2.80
CTB 160219P00034000 P 02/19/16 34.0 3.00 3.40
CTB 160219P00035000 P 02/19/16 35.0 3.50 3.90
CTB 160219P00036000 P 02/19/16 36.0 4.10 4.70
CTB 160219P00037000 P 02/19/16 37.0 4.80 5.70
CTB 160219P00038000 P 02/19/16 38.0 5.50 6.30
CTB 160219P00039000 P 02/19/16 39.0 6.20 7.30
CTB 160219P00040000 P 02/19/16 40.0 7.00 8.00
CTB 160219P00041000 P 02/19/16 41.0 7.70 8.80
CTB 160219P00042000 P 02/19/16 42.0 8.60 9.70
CTB 160219P00043000 P 02/19/16 43.0 9.50 10.60
CTB 160219P00044000 P 02/19/16 44.0 9.50 12.00
CTB 160219P00045000 P 02/19/16 45.0 11.30 14.00
CTB 160219P00046000 P 02/19/16 46.0 12.30 15.00
CTB 160219P00047000 P 02/19/16 47.0 11.70 16.00
CTB 160219P00048000 P 02/19/16 48.0 12.70 17.00
CTB 160219P00049000 P 02/19/16 49.0 13.60 18.00
CTB 160219P00050000 P 02/19/16 50.0 16.20 19.00

OPRA data is delayed 15 minutes.