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 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140920C00045000 C 09/20/14 45.0 30.50 33.40
COL 140920C00050000 C 09/20/14 50.0 25.40 29.90
COL 140920C00055000 C 09/20/14 55.0 20.50 24.90
COL 140920C00060000 C 09/20/14 60.0 15.50 19.90
COL 140920C00065000 C 09/20/14 65.0 11.60 13.20
COL 140920C00070000 C 09/20/14 70.0 5.80 9.20
COL 140920C00075000 C 09/20/14 75.0 2.30 3.00
COL 140920C00080000 C 09/20/14 80.0 0.05 0.20
COL 140920C00085000 C 09/20/14 85.0 0.00 0.25
COL 140920C00090000 C 09/20/14 90.0 0.00 0.15
COL 140920C00095000 C 09/20/14 95.0 0.00 0.25
COL 140920C00100000 C 09/20/14 100.0 0.00 0.25
COL 140920C00105000 C 09/20/14 105.0 0.00 0.25
COL 140920C00110000 C 09/20/14 110.0 0.00 0.25
COL 140920C00115000 C 09/20/14 115.0 0.00 0.25
COL 140920P00045000 P 09/20/14 45.0 0.00 0.25
COL 140920P00050000 P 09/20/14 50.0 0.00 0.25
COL 140920P00055000 P 09/20/14 55.0 0.00 0.25
COL 140920P00060000 P 09/20/14 60.0 0.00 0.25
COL 140920P00065000 P 09/20/14 65.0 0.00 0.25
COL 140920P00070000 P 09/20/14 70.0 0.00 0.15
COL 140920P00075000 P 09/20/14 75.0 0.05 0.20
COL 140920P00080000 P 09/20/14 80.0 2.00 2.95
COL 140920P00085000 P 09/20/14 85.0 5.10 8.10
COL 140920P00090000 P 09/20/14 90.0 10.30 14.10
COL 140920P00095000 P 09/20/14 95.0 15.10 19.70
COL 140920P00100000 P 09/20/14 100.0 20.10 24.60
COL 140920P00105000 P 09/20/14 105.0 25.10 29.60
COL 140920P00110000 P 09/20/14 110.0 30.10 34.70
COL 140920P00115000 P 09/20/14 115.0 35.10 39.70
COL 141018C00050000 C 10/18/14 50.0 26.40 28.40
COL 141018C00055000 C 10/18/14 55.0 20.50 24.70
COL 141018C00060000 C 10/18/14 60.0 15.90 19.40
COL 141018C00065000 C 10/18/14 65.0 10.90 13.30
COL 141018C00070000 C 10/18/14 70.0 7.10 8.20
COL 141018C00075000 C 10/18/14 75.0 2.90 3.50
COL 141018C00080000 C 10/18/14 80.0 0.50 0.60
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 0.30
COL 141018P00070000 P 10/18/14 70.0 0.05 0.30
COL 141018P00075000 P 10/18/14 75.0 0.45 0.55
COL 141018P00080000 P 10/18/14 80.0 2.55 3.10
COL 141018P00085000 P 10/18/14 85.0 6.90 8.20
COL 141018P00090000 P 10/18/14 90.0 11.20 14.10
COL 141018P00095000 P 10/18/14 95.0 15.20 19.70
COL 141018P00100000 P 10/18/14 100.0 20.10 24.60
COL 141018P00105000 P 10/18/14 105.0 26.50 28.60
COL 150117C00040000 C 01/17/15 40.0 35.50 39.90
COL 150117C00045000 C 01/17/15 45.0 30.50 34.90
COL 150117C00050000 C 01/17/15 50.0 25.50 30.00
COL 150117C00055000 C 01/17/15 55.0 20.60 24.90
COL 150117C00060000 C 01/17/15 60.0 15.60 19.60
COL 150117C00065000 C 01/17/15 65.0 11.80 14.10
COL 150117C00070000 C 01/17/15 70.0 7.60 8.80
COL 150117C00075000 C 01/17/15 75.0 4.00 4.70
COL 150117C00080000 C 01/17/15 80.0 1.60 2.00
COL 150117C00085000 C 01/17/15 85.0 0.35 0.80
COL 150117C00090000 C 01/17/15 90.0 0.05 0.30
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 0.30
COL 150117P00050000 P 01/17/15 50.0 0.00 0.50
COL 150117P00055000 P 01/17/15 55.0 0.00 0.30
COL 150117P00060000 P 01/17/15 60.0 0.15 0.35
COL 150117P00065000 P 01/17/15 65.0 0.00 0.55
COL 150117P00070000 P 01/17/15 70.0 0.65 1.15
COL 150117P00075000 P 01/17/15 75.0 1.80 2.05
COL 150117P00080000 P 01/17/15 80.0 4.00 4.50
COL 150117P00085000 P 01/17/15 85.0 7.80 8.80
COL 150117P00090000 P 01/17/15 90.0 11.60 13.80
COL 150117P00095000 P 01/17/15 95.0 15.50 19.80
COL 150117P00100000 P 01/17/15 100.0 20.50 24.90
COL 150117P00105000 P 01/17/15 105.0 25.50 29.90
COL 150117P00110000 P 01/17/15 110.0 30.40 34.90
COL 150117P00115000 P 01/17/15 115.0 35.40 39.90
COL 150417C00040000 C 04/17/15 40.0 35.50 39.90
COL 150417C00045000 C 04/17/15 45.0 30.50 35.00
COL 150417C00050000 C 04/17/15 50.0 25.50 30.00
COL 150417C00055000 C 04/17/15 55.0 20.50 25.00
COL 150417C00060000 C 04/17/15 60.0 15.60 20.10
COL 150417C00065000 C 04/17/15 65.0 12.20 13.70
COL 150417C00070000 C 04/17/15 70.0 8.20 9.20
COL 150417C00075000 C 04/17/15 75.0 5.00 5.60
COL 150417C00080000 C 04/17/15 80.0 2.40 3.10
COL 150417C00085000 C 04/17/15 85.0 0.95 1.45
COL 150417C00090000 C 04/17/15 90.0 0.30 0.75
COL 150417C00095000 C 04/17/15 95.0 0.10 0.40
COL 150417C00100000 C 04/17/15 100.0 0.00 0.30
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 0.50
COL 150417P00045000 P 04/17/15 45.0 0.00 0.35
COL 150417P00050000 P 04/17/15 50.0 0.00 0.50
COL 150417P00055000 P 04/17/15 55.0 0.05 0.45
COL 150417P00060000 P 04/17/15 60.0 0.20 0.65
COL 150417P00065000 P 04/17/15 65.0 0.60 1.10
COL 150417P00070000 P 04/17/15 70.0 1.45 1.90
COL 150417P00075000 P 04/17/15 75.0 2.80 3.50
COL 150417P00080000 P 04/17/15 80.0 5.20 6.00
COL 150417P00085000 P 04/17/15 85.0 8.80 9.70
COL 150417P00090000 P 04/17/15 90.0 12.80 14.40
COL 150417P00095000 P 04/17/15 95.0 15.80 20.20
COL 150417P00100000 P 04/17/15 100.0 20.70 25.30
COL 150417P00105000 P 04/17/15 105.0 25.70 30.20
COL 150417P00110000 P 04/17/15 110.0 32.00 34.00

OPRA data is delayed 15 minutes.