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 (2014-12-12)Premium Content

Rockwell Collins Inc (COL)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150220C00050000 C 02/20/15 50.0 34.30 37.30
COL 150220C00055000 C 02/20/15 55.0 28.70 33.10
COL 150220C00060000 C 02/20/15 60.0 23.70 28.10
COL 150220C00065000 C 02/20/15 65.0 18.90 23.00
COL 150220C00070000 C 02/20/15 70.0 14.10 18.10
COL 150220C00075000 C 02/20/15 75.0 9.10 12.20
COL 150220C00080000 C 02/20/15 80.0 4.50 6.60
COL 150220C00085000 C 02/20/15 85.0 1.55 1.65
COL 150220C00090000 C 02/20/15 90.0 0.05 0.35
COL 150220C00095000 C 02/20/15 95.0 0.00 0.25
COL 150220C00100000 C 02/20/15 100.0 0.00 0.25
COL 150220C00105000 C 02/20/15 105.0 0.00 0.25
COL 150220C00110000 C 02/20/15 110.0 0.00 0.25
COL 150220C00115000 C 02/20/15 115.0 0.00 0.25
COL 150220C00120000 C 02/20/15 120.0 0.00 0.25
COL 150220P00050000 P 02/20/15 50.0 0.00 0.25
COL 150220P00055000 P 02/20/15 55.0 0.00 0.25
COL 150220P00060000 P 02/20/15 60.0 0.00 0.25
COL 150220P00065000 P 02/20/15 65.0 0.00 0.25
COL 150220P00070000 P 02/20/15 70.0 0.00 0.25
COL 150220P00075000 P 02/20/15 75.0 0.00 0.25
COL 150220P00080000 P 02/20/15 80.0 0.05 0.40
COL 150220P00085000 P 02/20/15 85.0 1.15 1.30
COL 150220P00090000 P 02/20/15 90.0 4.60 5.00
COL 150220P00095000 P 02/20/15 95.0 8.00 9.90
COL 150220P00100000 P 02/20/15 100.0 12.20 16.30
COL 150220P00105000 P 02/20/15 105.0 17.20 21.20
COL 150220P00110000 P 02/20/15 110.0 22.10 26.30
COL 150220P00115000 P 02/20/15 115.0 27.20 31.40
COL 150220P00120000 P 02/20/15 120.0 33.00 35.30
COL 150320C00050000 C 03/20/15 50.0 34.10 37.50
COL 150320C00055000 C 03/20/15 55.0 28.90 33.10
COL 150320C00060000 C 03/20/15 60.0 24.10 28.10
COL 150320C00065000 C 03/20/15 65.0 19.10 23.10
COL 150320C00070000 C 03/20/15 70.0 14.10 18.10
COL 150320C00075000 C 03/20/15 75.0 9.10 12.90
COL 150320C00080000 C 03/20/15 80.0 5.80 7.00
COL 150320C00085000 C 03/20/15 85.0 2.25 2.40
COL 150320C00090000 C 03/20/15 90.0 0.45 0.75
COL 150320C00095000 C 03/20/15 95.0 0.00 0.25
COL 150320C00100000 C 03/20/15 100.0 0.00 0.25
COL 150320C00105000 C 03/20/15 105.0 0.00 0.20
COL 150320C00110000 C 03/20/15 110.0 0.00 0.20
COL 150320C00115000 C 03/20/15 115.0 0.00 0.20
COL 150320C00120000 C 03/20/15 120.0 0.00 0.20
COL 150320P00050000 P 03/20/15 50.0 0.00 0.25
COL 150320P00055000 P 03/20/15 55.0 0.00 0.25
COL 150320P00060000 P 03/20/15 60.0 0.00 0.30
COL 150320P00065000 P 03/20/15 65.0 0.00 0.35
COL 150320P00070000 P 03/20/15 70.0 0.05 0.35
COL 150320P00075000 P 03/20/15 75.0 0.00 0.40
COL 150320P00080000 P 03/20/15 80.0 0.50 0.75
COL 150320P00085000 P 03/20/15 85.0 1.90 2.05
COL 150320P00090000 P 03/20/15 90.0 4.40 5.40
COL 150320P00095000 P 03/20/15 95.0 8.00 9.90
COL 150320P00100000 P 03/20/15 100.0 12.30 15.20
COL 150320P00105000 P 03/20/15 105.0 17.20 21.30
COL 150320P00110000 P 03/20/15 110.0 22.40 26.30
COL 150320P00115000 P 03/20/15 115.0 27.70 30.60
COL 150320P00120000 P 03/20/15 120.0 33.20 35.00
COL 150417C00040000 C 04/17/15 40.0 43.70 48.10
COL 150417C00045000 C 04/17/15 45.0 38.90 43.10
COL 150417C00050000 C 04/17/15 50.0 34.10 38.00
COL 150417C00055000 C 04/17/15 55.0 29.00 33.20
COL 150417C00060000 C 04/17/15 60.0 24.10 28.30
COL 150417C00065000 C 04/17/15 65.0 19.00 23.00
COL 150417C00070000 C 04/17/15 70.0 14.20 18.20
COL 150417C00075000 C 04/17/15 75.0 9.30 12.90
COL 150417C00080000 C 04/17/15 80.0 6.20 7.40
COL 150417C00085000 C 04/17/15 85.0 2.85 3.40
COL 150417C00090000 C 04/17/15 90.0 0.90 1.00
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 0.40
COL 150417P00050000 P 04/17/15 50.0 0.00 0.40
COL 150417P00055000 P 04/17/15 55.0 0.00 0.50
COL 150417P00060000 P 04/17/15 60.0 0.00 2.95
COL 150417P00065000 P 04/17/15 65.0 0.00 0.45
COL 150417P00070000 P 04/17/15 70.0 0.00 0.50
COL 150417P00075000 P 04/17/15 75.0 0.15 0.60
COL 150417P00080000 P 04/17/15 80.0 1.00 1.15
COL 150417P00085000 P 04/17/15 85.0 2.50 2.70
COL 150417P00090000 P 04/17/15 90.0 4.90 5.80
COL 150417P00095000 P 04/17/15 95.0 8.30 10.90
COL 150417P00100000 P 04/17/15 100.0 12.20 16.30
COL 150417P00105000 P 04/17/15 105.0 17.70 20.60
COL 150417P00110000 P 04/17/15 110.0 23.10 25.90
COL 150717C00050000 C 07/17/15 50.0 34.40 37.60
COL 150717C00055000 C 07/17/15 55.0 28.90 33.10
COL 150717C00060000 C 07/17/15 60.0 24.00 28.30
COL 150717C00065000 C 07/17/15 65.0 18.90 23.10
COL 150717C00070000 C 07/17/15 70.0 14.20 18.30
COL 150717C00075000 C 07/17/15 75.0 9.60 13.30
COL 150717C00080000 C 07/17/15 80.0 6.90 8.20
COL 150717C00085000 C 07/17/15 85.0 3.60 4.50
COL 150717C00090000 C 07/17/15 90.0 1.60 2.30
COL 150717C00095000 C 07/17/15 95.0 0.45 0.95
COL 150717C00100000 C 07/17/15 100.0 0.05 0.50
COL 150717C00105000 C 07/17/15 105.0 0.00 0.50
COL 150717C00110000 C 07/17/15 110.0 0.00 2.75
COL 150717C00115000 C 07/17/15 115.0 0.00 0.45
COL 150717C00120000 C 07/17/15 120.0 0.00 0.30
COL 150717P00050000 P 07/17/15 50.0 0.00 0.35
COL 150717P00055000 P 07/17/15 55.0 0.00 0.50
COL 150717P00060000 P 07/17/15 60.0 0.00 0.45
COL 150717P00065000 P 07/17/15 65.0 0.00 0.50
COL 150717P00070000 P 07/17/15 70.0 0.30 0.60
COL 150717P00075000 P 07/17/15 75.0 0.70 1.25
COL 150717P00080000 P 07/17/15 80.0 1.45 2.05
COL 150717P00085000 P 07/17/15 85.0 3.00 3.90
COL 150717P00090000 P 07/17/15 90.0 5.90 6.90
COL 150717P00095000 P 07/17/15 95.0 8.40 12.00
COL 150717P00100000 P 07/17/15 100.0 12.60 16.60
COL 150717P00105000 P 07/17/15 105.0 17.40 21.60
COL 150717P00110000 P 07/17/15 110.0 22.30 26.60
COL 150717P00115000 P 07/17/15 115.0 27.30 31.60
COL 150717P00120000 P 07/17/15 120.0 33.20 36.10

OPRA data is delayed 15 minutes.