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 (2014-06-13)Premium Content

Rockwell Collins Inc (COL)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140816C00040000 C 08/16/14 40.0 32.80 36.70
COL 140816C00045000 C 08/16/14 45.0 27.70 32.00
COL 140816C00050000 C 08/16/14 50.0 22.70 26.70
COL 140816C00055000 C 08/16/14 55.0 17.70 21.70
COL 140816C00060000 C 08/16/14 60.0 12.80 16.70
COL 140816C00065000 C 08/16/14 65.0 7.80 11.70
COL 140816C00070000 C 08/16/14 70.0 3.10 4.80
COL 140816C00075000 C 08/16/14 75.0 0.60 0.70
COL 140816C00080000 C 08/16/14 80.0 0.00 0.10
COL 140816C00085000 C 08/16/14 85.0 0.00 0.05
COL 140816C00090000 C 08/16/14 90.0 0.00 0.25
COL 140816C00095000 C 08/16/14 95.0 0.00 0.50
COL 140816C00100000 C 08/16/14 100.0 0.00 0.25
COL 140816C00105000 C 08/16/14 105.0 0.00 3.80
COL 140816C00110000 C 08/16/14 110.0 0.00 0.50
COL 140816C00115000 C 08/16/14 115.0 0.00 0.50
COL 140816P00040000 P 08/16/14 40.0 0.00 0.50
COL 140816P00045000 P 08/16/14 45.0 0.00 0.50
COL 140816P00050000 P 08/16/14 50.0 0.00 0.45
COL 140816P00055000 P 08/16/14 55.0 0.00 0.50
COL 140816P00060000 P 08/16/14 60.0 0.00 0.25
COL 140816P00065000 P 08/16/14 65.0 0.00 0.25
COL 140816P00070000 P 08/16/14 70.0 0.05 0.30
COL 140816P00075000 P 08/16/14 75.0 1.45 1.80
COL 140816P00080000 P 08/16/14 80.0 4.70 6.20
COL 140816P00085000 P 08/16/14 85.0 8.80 11.20
COL 140816P00090000 P 08/16/14 90.0 13.60 17.60
COL 140816P00095000 P 08/16/14 95.0 18.60 22.60
COL 140816P00100000 P 08/16/14 100.0 23.60 27.60
COL 140816P00105000 P 08/16/14 105.0 28.50 32.60
COL 140816P00110000 P 08/16/14 110.0 33.60 37.10
COL 140816P00115000 P 08/16/14 115.0 38.50 42.60
COL 140920C00045000 C 09/20/14 45.0 27.80 31.70
COL 140920C00050000 C 09/20/14 50.0 22.70 26.70
COL 140920C00055000 C 09/20/14 55.0 17.80 21.70
COL 140920C00060000 C 09/20/14 60.0 12.80 16.70
COL 140920C00065000 C 09/20/14 65.0 7.80 11.00
COL 140920C00070000 C 09/20/14 70.0 4.50 5.40
COL 140920C00075000 C 09/20/14 75.0 1.20 1.45
COL 140920C00080000 C 09/20/14 80.0 0.20 0.45
COL 140920C00085000 C 09/20/14 85.0 0.00 0.25
COL 140920C00090000 C 09/20/14 90.0 0.00 0.25
COL 140920C00095000 C 09/20/14 95.0 0.00 0.50
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 0.50
COL 140920P00060000 P 09/20/14 60.0 0.00 0.25
COL 140920P00065000 P 09/20/14 65.0 0.05 0.30
COL 140920P00070000 P 09/20/14 70.0 0.45 0.75
COL 140920P00075000 P 09/20/14 75.0 2.15 2.45
COL 140920P00080000 P 09/20/14 80.0 5.40 6.40
COL 140920P00085000 P 09/20/14 85.0 8.60 11.90
COL 140920P00090000 P 09/20/14 90.0 13.60 17.60
COL 140920P00095000 P 09/20/14 95.0 18.60 21.80
COL 140920P00100000 P 09/20/14 100.0 23.60 27.70
COL 140920P00105000 P 09/20/14 105.0 28.60 32.70
COL 140920P00110000 P 09/20/14 110.0 33.50 37.60
COL 140920P00115000 P 09/20/14 115.0 38.60 41.30
COL 141018C00050000 C 10/18/14 50.0 22.80 26.70
COL 141018C00055000 C 10/18/14 55.0 18.30 21.50
COL 141018C00060000 C 10/18/14 60.0 12.80 16.70
COL 141018C00065000 C 10/18/14 65.0 7.90 11.90
COL 141018C00070000 C 10/18/14 70.0 4.90 5.60
COL 141018C00075000 C 10/18/14 75.0 1.80 1.95
COL 141018C00080000 C 10/18/14 80.0 0.45 0.65
COL 141018C00085000 C 10/18/14 85.0 0.05 0.30
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 0.50
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 3.90
COL 141018P00060000 P 10/18/14 60.0 0.10 0.35
COL 141018P00065000 P 10/18/14 65.0 0.20 0.70
COL 141018P00070000 P 10/18/14 70.0 0.90 1.10
COL 141018P00075000 P 10/18/14 75.0 2.45 3.00
COL 141018P00080000 P 10/18/14 80.0 5.70 6.70
COL 141018P00085000 P 10/18/14 85.0 8.90 11.40
COL 141018P00090000 P 10/18/14 90.0 13.30 17.50
COL 141018P00095000 P 10/18/14 95.0 19.00 22.10
COL 141018P00100000 P 10/18/14 100.0 23.30 27.40
COL 141018P00105000 P 10/18/14 105.0 28.60 32.60
COL 150117C00040000 C 01/17/15 40.0 32.80 36.00
COL 150117C00045000 C 01/17/15 45.0 27.80 31.70
COL 150117C00050000 C 01/17/15 50.0 22.80 26.70
COL 150117C00055000 C 01/17/15 55.0 18.20 21.50
COL 150117C00060000 C 01/17/15 60.0 13.00 16.90
COL 150117C00065000 C 01/17/15 65.0 9.80 12.40
COL 150117C00070000 C 01/17/15 70.0 5.80 8.60
COL 150117C00075000 C 01/17/15 75.0 2.30 3.30
COL 150117C00080000 C 01/17/15 80.0 1.40 1.60
COL 150117C00085000 C 01/17/15 85.0 0.45 1.05
COL 150117C00090000 C 01/17/15 90.0 0.05 0.45
COL 150117C00095000 C 01/17/15 95.0 0.00 1.90
COL 150117C00100000 C 01/17/15 100.0 0.00 0.25
COL 150117C00105000 C 01/17/15 105.0 0.00 0.55
COL 150117C00110000 C 01/17/15 110.0 0.00 0.40
COL 150117C00115000 C 01/17/15 115.0 0.00 0.55
COL 150117P00040000 P 01/17/15 40.0 0.00 0.45
COL 150117P00045000 P 01/17/15 45.0 0.00 0.55
COL 150117P00050000 P 01/17/15 50.0 0.00 0.55
COL 150117P00055000 P 01/17/15 55.0 0.10 4.80
COL 150117P00060000 P 01/17/15 60.0 0.35 0.75
COL 150117P00065000 P 01/17/15 65.0 0.80 1.25
COL 150117P00070000 P 01/17/15 70.0 1.75 4.80
COL 150117P00075000 P 01/17/15 75.0 3.30 4.40
COL 150117P00080000 P 01/17/15 80.0 5.30 9.30
COL 150117P00085000 P 01/17/15 85.0 10.60 12.00
COL 150117P00090000 P 01/17/15 90.0 13.90 18.00
COL 150117P00095000 P 01/17/15 95.0 18.60 22.90
COL 150117P00100000 P 01/17/15 100.0 23.50 27.80
COL 150117P00105000 P 01/17/15 105.0 28.60 32.80
COL 150117P00110000 P 01/17/15 110.0 33.70 37.80
COL 150117P00115000 P 01/17/15 115.0 38.50 42.80

OPRA data is delayed 15 minutes.