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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 150220C00016000 C 02/20/15 16.0 17.30 21.30
CTB 150220C00018000 C 02/20/15 18.0 15.00 19.30
CTB 150220C00019000 C 02/20/15 19.0 14.00 18.30
CTB 150220C00020000 C 02/20/15 20.0 12.90 17.30
CTB 150220C00021000 C 02/20/15 21.0 11.90 16.30
CTB 150220C00022000 C 02/20/15 22.0 11.00 15.30
CTB 150220C00023000 C 02/20/15 23.0 10.00 14.30
CTB 150220C00024000 C 02/20/15 24.0 9.10 13.30
CTB 150220C00025000 C 02/20/15 25.0 7.90 12.30
CTB 150220C00026000 C 02/20/15 26.0 7.00 11.40
CTB 150220C00027000 C 02/20/15 27.0 6.30 10.30
CTB 150220C00028000 C 02/20/15 28.0 5.10 9.40
CTB 150220C00029000 C 02/20/15 29.0 4.30 8.40
CTB 150220C00030000 C 02/20/15 30.0 4.10 6.70
CTB 150220C00031000 C 02/20/15 31.0 3.70 5.70
CTB 150220C00032000 C 02/20/15 32.0 2.30 4.70
CTB 150220C00033000 C 02/20/15 33.0 1.60 3.70
CTB 150220C00034000 C 02/20/15 34.0 1.35 2.05
CTB 150220C00035000 C 02/20/15 35.0 0.80 1.00
CTB 150220C00036000 C 02/20/15 36.0 0.40 0.60
CTB 150220C00037000 C 02/20/15 37.0 0.15 0.40
CTB 150220C00038000 C 02/20/15 38.0 0.00 0.45
CTB 150220C00039000 C 02/20/15 39.0 0.00 0.35
CTB 150220C00040000 C 02/20/15 40.0 0.00 0.50
CTB 150220C00041000 C 02/20/15 41.0 0.00 0.10
CTB 150220C00042000 C 02/20/15 42.0 0.00 0.05
CTB 150220C00043000 C 02/20/15 43.0 0.00 4.40
CTB 150220C00044000 C 02/20/15 44.0 0.00 2.20
CTB 150220P00016000 P 02/20/15 16.0 0.00 0.50
CTB 150220P00018000 P 02/20/15 18.0 0.00 4.80
CTB 150220P00019000 P 02/20/15 19.0 0.00 4.60
CTB 150220P00020000 P 02/20/15 20.0 0.00 0.50
CTB 150220P00021000 P 02/20/15 21.0 0.00 4.10
CTB 150220P00022000 P 02/20/15 22.0 0.00 4.40
CTB 150220P00023000 P 02/20/15 23.0 0.00 4.30
CTB 150220P00024000 P 02/20/15 24.0 0.00 0.50
CTB 150220P00025000 P 02/20/15 25.0 0.00 0.55
CTB 150220P00026000 P 02/20/15 26.0 0.00 0.55
CTB 150220P00027000 P 02/20/15 27.0 0.00 0.50
CTB 150220P00028000 P 02/20/15 28.0 0.00 0.10
CTB 150220P00029000 P 02/20/15 29.0 0.00 0.25
CTB 150220P00030000 P 02/20/15 30.0 0.00 0.45
CTB 150220P00031000 P 02/20/15 31.0 0.00 0.20
CTB 150220P00032000 P 02/20/15 32.0 0.10 0.25
CTB 150220P00033000 P 02/20/15 33.0 0.25 0.40
CTB 150220P00034000 P 02/20/15 34.0 0.50 0.65
CTB 150220P00035000 P 02/20/15 35.0 0.90 1.05
CTB 150220P00036000 P 02/20/15 36.0 1.45 1.70
CTB 150220P00037000 P 02/20/15 37.0 1.10 2.90
CTB 150220P00038000 P 02/20/15 38.0 0.95 4.70
CTB 150220P00039000 P 02/20/15 39.0 1.70 6.00
CTB 150220P00040000 P 02/20/15 40.0 2.70 6.90
CTB 150220P00041000 P 02/20/15 41.0 3.70 7.90
CTB 150220P00042000 P 02/20/15 42.0 4.70 8.90
CTB 150220P00043000 P 02/20/15 43.0 5.70 9.90
CTB 150220P00044000 P 02/20/15 44.0 6.70 10.70
CTB 150320C00025000 C 03/20/15 25.0 8.40 12.40
CTB 150320C00026000 C 03/20/15 26.0 7.10 11.40
CTB 150320C00027000 C 03/20/15 27.0 6.20 10.40
CTB 150320C00028000 C 03/20/15 28.0 5.10 9.40
CTB 150320C00029000 C 03/20/15 29.0 4.20 8.40
CTB 150320C00030000 C 03/20/15 30.0 3.20 7.50
CTB 150320C00031000 C 03/20/15 31.0 2.50 6.80
CTB 150320C00032000 C 03/20/15 32.0 1.70 6.00
CTB 150320C00033000 C 03/20/15 33.0 2.60 3.10
CTB 150320C00034000 C 03/20/15 34.0 1.95 2.30
CTB 150320C00035000 C 03/20/15 35.0 1.40 1.75
CTB 150320C00036000 C 03/20/15 36.0 1.00 1.30
CTB 150320C00037000 C 03/20/15 37.0 0.70 1.00
CTB 150320C00038000 C 03/20/15 38.0 0.45 0.75
CTB 150320C00039000 C 03/20/15 39.0 0.25 0.70
CTB 150320C00040000 C 03/20/15 40.0 0.00 4.00
CTB 150320C00041000 C 03/20/15 41.0 0.00 0.50
CTB 150320P00025000 P 03/20/15 25.0 0.00 0.55
CTB 150320P00026000 P 03/20/15 26.0 0.00 4.70
CTB 150320P00027000 P 03/20/15 27.0 0.00 4.10
CTB 150320P00028000 P 03/20/15 28.0 0.00 2.80
CTB 150320P00029000 P 03/20/15 29.0 0.00 4.80
CTB 150320P00030000 P 03/20/15 30.0 0.00 3.50
CTB 150320P00031000 P 03/20/15 31.0 0.35 0.70
CTB 150320P00032000 P 03/20/15 32.0 0.55 0.80
CTB 150320P00033000 P 03/20/15 33.0 0.80 1.05
CTB 150320P00034000 P 03/20/15 34.0 1.15 1.35
CTB 150320P00035000 P 03/20/15 35.0 1.60 1.85
CTB 150320P00036000 P 03/20/15 36.0 2.15 2.40
CTB 150320P00037000 P 03/20/15 37.0 2.80 3.10
CTB 150320P00038000 P 03/20/15 38.0 1.30 5.60
CTB 150320P00039000 P 03/20/15 39.0 2.10 6.10
CTB 150320P00040000 P 03/20/15 40.0 3.10 7.30
CTB 150320P00041000 P 03/20/15 41.0 4.10 8.00
CTB 150515C00018000 C 05/15/15 18.0 15.30 19.30
CTB 150515C00019000 C 05/15/15 19.0 13.90 18.20
CTB 150515C00020000 C 05/15/15 20.0 12.90 17.40
CTB 150515C00021000 C 05/15/15 21.0 12.00 16.40
CTB 150515C00022000 C 05/15/15 22.0 10.90 15.40
CTB 150515C00023000 C 05/15/15 23.0 9.90 14.40
CTB 150515C00024000 C 05/15/15 24.0 8.90 13.40
CTB 150515C00025000 C 05/15/15 25.0 7.90 12.40
CTB 150515C00026000 C 05/15/15 26.0 7.20 11.40
CTB 150515C00027000 C 05/15/15 27.0 6.30 10.40
CTB 150515C00028000 C 05/15/15 28.0 5.40 9.60
CTB 150515C00029000 C 05/15/15 29.0 4.40 8.80
CTB 150515C00030000 C 05/15/15 30.0 3.90 8.00
CTB 150515C00031000 C 05/15/15 31.0 3.90 6.70
CTB 150515C00032000 C 05/15/15 32.0 3.80 4.30
CTB 150515C00033000 C 05/15/15 33.0 3.10 3.70
CTB 150515C00034000 C 05/15/15 34.0 2.05 3.10
CTB 150515C00035000 C 05/15/15 35.0 1.35 2.55
CTB 150515C00036000 C 05/15/15 36.0 1.05 2.10
CTB 150515C00037000 C 05/15/15 37.0 1.25 1.70
CTB 150515C00038000 C 05/15/15 38.0 0.95 1.40
CTB 150515C00039000 C 05/15/15 39.0 0.65 1.15
CTB 150515C00040000 C 05/15/15 40.0 0.50 0.90
CTB 150515C00041000 C 05/15/15 41.0 0.30 0.90
CTB 150515C00042000 C 05/15/15 42.0 0.15 0.65
CTB 150515C00043000 C 05/15/15 43.0 0.00 2.15
CTB 150515C00044000 C 05/15/15 44.0 0.00 2.55
CTB 150515C00045000 C 05/15/15 45.0 0.00 0.50
CTB 150515P00018000 P 05/15/15 18.0 0.00 0.50
CTB 150515P00019000 P 05/15/15 19.0 0.00 2.15
CTB 150515P00020000 P 05/15/15 20.0 0.00 2.10
CTB 150515P00021000 P 05/15/15 21.0 0.00 2.40
CTB 150515P00022000 P 05/15/15 22.0 0.00 2.15
CTB 150515P00023000 P 05/15/15 23.0 0.00 0.30
CTB 150515P00024000 P 05/15/15 24.0 0.00 2.15
CTB 150515P00025000 P 05/15/15 25.0 0.00 2.40
CTB 150515P00026000 P 05/15/15 26.0 0.00 1.20
CTB 150515P00027000 P 05/15/15 27.0 0.00 0.60
CTB 150515P00028000 P 05/15/15 28.0 0.05 0.75
CTB 150515P00029000 P 05/15/15 29.0 0.20 0.65
CTB 150515P00030000 P 05/15/15 30.0 0.60 0.90
CTB 150515P00031000 P 05/15/15 31.0 0.80 1.40
CTB 150515P00032000 P 05/15/15 32.0 1.05 1.40
CTB 150515P00033000 P 05/15/15 33.0 1.35 1.70
CTB 150515P00034000 P 05/15/15 34.0 1.20 2.15
CTB 150515P00035000 P 05/15/15 35.0 1.20 2.60
CTB 150515P00036000 P 05/15/15 36.0 1.90 3.10
CTB 150515P00037000 P 05/15/15 37.0 3.40 3.70
CTB 150515P00038000 P 05/15/15 38.0 4.10 4.50
CTB 150515P00039000 P 05/15/15 39.0 4.30 6.10
CTB 150515P00040000 P 05/15/15 40.0 3.40 7.80
CTB 150515P00041000 P 05/15/15 41.0 4.10 8.20
CTB 150515P00042000 P 05/15/15 42.0 5.10 9.10
CTB 150515P00043000 P 05/15/15 43.0 5.90 10.00
CTB 150515P00044000 P 05/15/15 44.0 7.00 11.10
CTB 150515P00045000 P 05/15/15 45.0 8.00 11.90
CTB 150821C00021000 C 08/21/15 21.0 12.30 16.30
CTB 150821C00022000 C 08/21/15 22.0 10.90 15.40
CTB 150821C00023000 C 08/21/15 23.0 10.00 14.30
CTB 150821C00024000 C 08/21/15 24.0 9.20 13.40
CTB 150821C00025000 C 08/21/15 25.0 8.20 12.60
CTB 150821C00026000 C 08/21/15 26.0 7.30 11.60
CTB 150821C00027000 C 08/21/15 27.0 6.50 10.80
CTB 150821C00028000 C 08/21/15 28.0 5.80 9.90
CTB 150821C00029000 C 08/21/15 29.0 4.80 9.20
CTB 150821C00030000 C 08/21/15 30.0 4.10 8.50
CTB 150821C00031000 C 08/21/15 31.0 3.40 7.70
CTB 150821C00032000 C 08/21/15 32.0 2.65 7.00
CTB 150821C00033000 C 08/21/15 33.0 2.40 6.50
CTB 150821C00034000 C 08/21/15 34.0 1.85 5.80
CTB 150821C00035000 C 08/21/15 35.0 2.60 4.80
CTB 150821C00036000 C 08/21/15 36.0 1.10 2.90
CTB 150821C00037000 C 08/21/15 37.0 1.70 3.10
CTB 150821C00038000 C 08/21/15 38.0 1.30 2.60
CTB 150821C00039000 C 08/21/15 39.0 0.95 2.30
CTB 150821C00040000 C 08/21/15 40.0 0.80 1.50
CTB 150821C00041000 C 08/21/15 41.0 0.10 1.25
CTB 150821C00042000 C 08/21/15 42.0 0.20 1.45
CTB 150821C00043000 C 08/21/15 43.0 0.20 1.05
CTB 150821C00044000 C 08/21/15 44.0 0.00 3.20
CTB 150821C00045000 C 08/21/15 45.0 0.00 1.65
CTB 150821P00021000 P 08/21/15 21.0 0.00 0.75
CTB 150821P00022000 P 08/21/15 22.0 0.00 0.80
CTB 150821P00023000 P 08/21/15 23.0 0.00 2.80
CTB 150821P00024000 P 08/21/15 24.0 0.00 4.10
CTB 150821P00025000 P 08/21/15 25.0 0.00 3.10
CTB 150821P00026000 P 08/21/15 26.0 0.00 3.70
CTB 150821P00027000 P 08/21/15 27.0 0.00 4.20
CTB 150821P00028000 P 08/21/15 28.0 0.00 2.90
CTB 150821P00029000 P 08/21/15 29.0 0.20 1.65
CTB 150821P00030000 P 08/21/15 30.0 0.45 1.95
CTB 150821P00031000 P 08/21/15 31.0 0.50 2.25
CTB 150821P00032000 P 08/21/15 32.0 1.45 2.65
CTB 150821P00033000 P 08/21/15 33.0 1.55 2.85
CTB 150821P00034000 P 08/21/15 34.0 2.10 3.70
CTB 150821P00035000 P 08/21/15 35.0 1.45 3.40
CTB 150821P00036000 P 08/21/15 36.0 1.80 3.90
CTB 150821P00037000 P 08/21/15 37.0 3.30 4.60
CTB 150821P00038000 P 08/21/15 38.0 2.75 6.20
CTB 150821P00039000 P 08/21/15 39.0 3.30 7.00
CTB 150821P00040000 P 08/21/15 40.0 3.90 8.40
CTB 150821P00041000 P 08/21/15 41.0 4.70 8.90
CTB 150821P00042000 P 08/21/15 42.0 5.50 9.70
CTB 150821P00043000 P 08/21/15 43.0 6.30 10.50
CTB 150821P00044000 P 08/21/15 44.0 7.10 11.30
CTB 150821P00045000 P 08/21/15 45.0 8.10 12.40
CTB 160115C00015000 C 01/15/16 15.0 18.30 22.40
CTB 160115C00018000 C 01/15/16 18.0 15.30 19.40
CTB 160115C00020000 C 01/15/16 20.0 13.30 17.40
CTB 160115C00023000 C 01/15/16 23.0 10.50 14.60
CTB 160115C00025000 C 01/15/16 25.0 8.50 12.80
CTB 160115C00027000 C 01/15/16 27.0 7.10 11.20
CTB 160115C00030000 C 01/15/16 30.0 4.80 9.30
CTB 160115C00032000 C 01/15/16 32.0 3.40 7.80
CTB 160115C00035000 C 01/15/16 35.0 2.20 6.20
CTB 160115C00037000 C 01/15/16 37.0 0.70 5.30
CTB 160115C00040000 C 01/15/16 40.0 0.00 4.80
CTB 160115C00045000 C 01/15/16 45.0 0.00 1.50
CTB 160115P00015000 P 01/15/16 15.0 0.00 1.50
CTB 160115P00018000 P 01/15/16 18.0 0.30 0.70
CTB 160115P00020000 P 01/15/16 20.0 0.10 1.05
CTB 160115P00023000 P 01/15/16 23.0 0.20 1.15
CTB 160115P00025000 P 01/15/16 25.0 0.00 4.30
CTB 160115P00027000 P 01/15/16 27.0 0.00 2.30
CTB 160115P00030000 P 01/15/16 30.0 0.00 4.80
CTB 160115P00032000 P 01/15/16 32.0 0.10 4.80
CTB 160115P00035000 P 01/15/16 35.0 1.50 6.00
CTB 160115P00037000 P 01/15/16 37.0 2.50 7.10
CTB 160115P00040000 P 01/15/16 40.0 4.50 9.00
CTB 160115P00045000 P 01/15/16 45.0 8.50 12.80

OPRA data is delayed 15 minutes.