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 (2014-09-12)Premium Content

Rockwell Collins Inc (COL)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 141018C00050000 C 10/18/14 50.0 26.80 30.70
COL 141018C00055000 C 10/18/14 55.0 21.30 25.70
COL 141018C00060000 C 10/18/14 60.0 16.50 20.70
COL 141018C00065000 C 10/18/14 65.0 11.80 15.70
COL 141018C00070000 C 10/18/14 70.0 8.00 9.70
COL 141018C00075000 C 10/18/14 75.0 3.60 4.80
COL 141018C00080000 C 10/18/14 80.0 0.40 0.55
COL 141018C00085000 C 10/18/14 85.0 0.00 0.25
COL 141018C00090000 C 10/18/14 90.0 0.00 0.25
COL 141018C00095000 C 10/18/14 95.0 0.00 0.25
COL 141018C00100000 C 10/18/14 100.0 0.00 0.25
COL 141018C00105000 C 10/18/14 105.0 0.00 0.25
COL 141018P00050000 P 10/18/14 50.0 0.00 0.25
COL 141018P00055000 P 10/18/14 55.0 0.00 0.25
COL 141018P00060000 P 10/18/14 60.0 0.00 0.25
COL 141018P00065000 P 10/18/14 65.0 0.00 0.25
COL 141018P00070000 P 10/18/14 70.0 0.00 0.25
COL 141018P00075000 P 10/18/14 75.0 0.10 0.35
COL 141018P00080000 P 10/18/14 80.0 1.85 2.10
COL 141018P00085000 P 10/18/14 85.0 5.70 6.90
COL 141018P00090000 P 10/18/14 90.0 9.30 12.50
COL 141018P00095000 P 10/18/14 95.0 14.40 18.70
COL 141018P00100000 P 10/18/14 100.0 19.20 23.70
COL 141018P00105000 P 10/18/14 105.0 24.30 28.30
COL 141122C00045000 C 11/22/14 45.0 31.70 35.30
COL 141122C00050000 C 11/22/14 50.0 26.40 30.80
COL 141122C00055000 C 11/22/14 55.0 22.50 25.10
COL 141122C00060000 C 11/22/14 60.0 17.30 19.80
COL 141122C00065000 C 11/22/14 65.0 13.00 14.80
COL 141122C00070000 C 11/22/14 70.0 7.80 9.90
COL 141122C00075000 C 11/22/14 75.0 4.00 5.00
COL 141122C00080000 C 11/22/14 80.0 1.15 1.45
COL 141122C00085000 C 11/22/14 85.0 0.15 0.40
COL 141122C00090000 C 11/22/14 90.0 0.00 0.25
COL 141122C00095000 C 11/22/14 95.0 0.00 0.25
COL 141122C00100000 C 11/22/14 100.0 0.00 0.25
COL 141122C00105000 C 11/22/14 105.0 0.00 0.25
COL 141122C00110000 C 11/22/14 110.0 0.00 0.25
COL 141122C00115000 C 11/22/14 115.0 0.00 0.25
COL 141122P00045000 P 11/22/14 45.0 0.00 0.25
COL 141122P00050000 P 11/22/14 50.0 0.00 0.25
COL 141122P00055000 P 11/22/14 55.0 0.00 0.25
COL 141122P00060000 P 11/22/14 60.0 0.00 0.25
COL 141122P00065000 P 11/22/14 65.0 0.05 0.25
COL 141122P00070000 P 11/22/14 70.0 0.20 0.45
COL 141122P00075000 P 11/22/14 75.0 0.75 1.10
COL 141122P00080000 P 11/22/14 80.0 2.80 3.30
COL 141122P00085000 P 11/22/14 85.0 6.20 7.40
COL 141122P00090000 P 11/22/14 90.0 9.80 12.30
COL 141122P00095000 P 11/22/14 95.0 14.80 17.40
COL 141122P00100000 P 11/22/14 100.0 19.40 22.90
COL 141122P00105000 P 11/22/14 105.0 24.60 28.50
COL 141122P00110000 P 11/22/14 110.0 29.60 33.70
COL 141122P00115000 P 11/22/14 115.0 34.50 37.90
COL 150117C00040000 C 01/17/15 40.0 36.50 40.60
COL 150117C00045000 C 01/17/15 45.0 31.50 35.60
COL 150117C00050000 C 01/17/15 50.0 26.40 30.80
COL 150117C00055000 C 01/17/15 55.0 21.60 25.70
COL 150117C00060000 C 01/17/15 60.0 17.90 20.80
COL 150117C00065000 C 01/17/15 65.0 12.80 15.20
COL 150117C00070000 C 01/17/15 70.0 8.50 9.80
COL 150117C00075000 C 01/17/15 75.0 4.60 5.60
COL 150117C00080000 C 01/17/15 80.0 1.90 2.10
COL 150117C00085000 C 01/17/15 85.0 0.55 0.85
COL 150117C00090000 C 01/17/15 90.0 0.00 0.35
COL 150117C00095000 C 01/17/15 95.0 0.00 0.25
COL 150117C00100000 C 01/17/15 100.0 0.00 0.25
COL 150117C00105000 C 01/17/15 105.0 0.00 0.25
COL 150117C00110000 C 01/17/15 110.0 0.00 0.25
COL 150117C00115000 C 01/17/15 115.0 0.00 0.25
COL 150117P00040000 P 01/17/15 40.0 0.00 0.25
COL 150117P00045000 P 01/17/15 45.0 0.00 0.25
COL 150117P00050000 P 01/17/15 50.0 0.00 0.25
COL 150117P00055000 P 01/17/15 55.0 0.00 0.25
COL 150117P00060000 P 01/17/15 60.0 0.00 0.30
COL 150117P00065000 P 01/17/15 65.0 0.00 0.45
COL 150117P00070000 P 01/17/15 70.0 0.40 0.90
COL 150117P00075000 P 01/17/15 75.0 1.45 1.65
COL 150117P00080000 P 01/17/15 80.0 3.50 4.00
COL 150117P00085000 P 01/17/15 85.0 6.70 7.80
COL 150117P00090000 P 01/17/15 90.0 10.10 12.90
COL 150117P00095000 P 01/17/15 95.0 14.60 18.60
COL 150117P00100000 P 01/17/15 100.0 20.00 22.80
COL 150117P00105000 P 01/17/15 105.0 24.60 28.60
COL 150117P00110000 P 01/17/15 110.0 29.50 33.80
COL 150117P00115000 P 01/17/15 115.0 35.00 38.20
COL 150417C00040000 C 04/17/15 40.0 36.60 40.60
COL 150417C00045000 C 04/17/15 45.0 31.50 35.70
COL 150417C00050000 C 04/17/15 50.0 26.80 30.70
COL 150417C00055000 C 04/17/15 55.0 22.40 25.40
COL 150417C00060000 C 04/17/15 60.0 17.50 20.60
COL 150417C00065000 C 04/17/15 65.0 13.30 15.00
COL 150417C00070000 C 04/17/15 70.0 9.10 10.30
COL 150417C00075000 C 04/17/15 75.0 5.50 6.00
COL 150417C00080000 C 04/17/15 80.0 2.85 3.30
COL 150417C00085000 C 04/17/15 85.0 1.20 1.70
COL 150417C00090000 C 04/17/15 90.0 0.35 0.85
COL 150417C00095000 C 04/17/15 95.0 0.05 0.45
COL 150417C00100000 C 04/17/15 100.0 0.00 0.25
COL 150417C00105000 C 04/17/15 105.0 0.00 0.25
COL 150417C00110000 C 04/17/15 110.0 0.00 0.25
COL 150417P00040000 P 04/17/15 40.0 0.00 0.30
COL 150417P00045000 P 04/17/15 45.0 0.00 0.30
COL 150417P00050000 P 04/17/15 50.0 0.00 0.35
COL 150417P00055000 P 04/17/15 55.0 0.10 0.40
COL 150417P00060000 P 04/17/15 60.0 0.20 0.55
COL 150417P00065000 P 04/17/15 65.0 0.55 1.05
COL 150417P00070000 P 04/17/15 70.0 1.15 2.25
COL 150417P00075000 P 04/17/15 75.0 2.30 3.10
COL 150417P00080000 P 04/17/15 80.0 4.10 5.40
COL 150417P00085000 P 04/17/15 85.0 7.70 8.80
COL 150417P00090000 P 04/17/15 90.0 11.60 13.10
COL 150417P00095000 P 04/17/15 95.0 14.90 18.60
COL 150417P00100000 P 04/17/15 100.0 20.10 23.80
COL 150417P00105000 P 04/17/15 105.0 24.70 28.60
COL 150417P00110000 P 04/17/15 110.0 29.90 33.80

OPRA data is delayed 15 minutes.