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 (2015-06-12)Premium Content

Rockwell Collins Inc (COL)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150918C00050000 C 09/18/15 50.0 32.70 34.40
COL 150918C00055000 C 09/18/15 55.0 26.90 30.20
COL 150918C00060000 C 09/18/15 60.0 22.80 24.40
COL 150918C00065000 C 09/18/15 65.0 17.80 19.40
COL 150918C00070000 C 09/18/15 70.0 12.90 14.40
COL 150918C00075000 C 09/18/15 75.0 8.10 9.50
COL 150918C00080000 C 09/18/15 80.0 3.90 5.40
COL 150918C00085000 C 09/18/15 85.0 1.20 1.65
COL 150918C00090000 C 09/18/15 90.0 0.10 0.55
COL 150918C00095000 C 09/18/15 95.0 0.00 0.50
COL 150918C00100000 C 09/18/15 100.0 0.00 0.50
COL 150918C00105000 C 09/18/15 105.0 0.00 0.50
COL 150918C00110000 C 09/18/15 110.0 0.00 0.50
COL 150918C00115000 C 09/18/15 115.0 0.00 0.50
COL 150918C00120000 C 09/18/15 120.0 0.00 0.50
COL 150918C00125000 C 09/18/15 125.0 0.00 0.50
COL 150918C00130000 C 09/18/15 130.0 0.00 0.50
COL 150918C00135000 C 09/18/15 135.0 0.00 0.50
COL 150918P00050000 P 09/18/15 50.0 0.00 0.50
COL 150918P00055000 P 09/18/15 55.0 0.00 0.50
COL 150918P00060000 P 09/18/15 60.0 0.00 0.50
COL 150918P00065000 P 09/18/15 65.0 0.00 0.50
COL 150918P00070000 P 09/18/15 70.0 0.00 0.50
COL 150918P00075000 P 09/18/15 75.0 0.20 0.55
COL 150918P00080000 P 09/18/15 80.0 0.95 1.25
COL 150918P00085000 P 09/18/15 85.0 2.70 3.60
COL 150918P00090000 P 09/18/15 90.0 6.20 7.60
COL 150918P00095000 P 09/18/15 95.0 10.80 12.70
COL 150918P00100000 P 09/18/15 100.0 15.70 17.20
COL 150918P00105000 P 09/18/15 105.0 19.80 22.70
COL 150918P00110000 P 09/18/15 110.0 24.80 28.00
COL 150918P00115000 P 09/18/15 115.0 30.00 33.60
COL 150918P00120000 P 09/18/15 120.0 34.70 38.30
COL 150918P00125000 P 09/18/15 125.0 39.80 43.50
COL 150918P00130000 P 09/18/15 130.0 44.80 48.30
COL 150918P00135000 P 09/18/15 135.0 49.70 53.40
COL 151016C00055000 C 10/16/15 55.0 27.90 29.70
COL 151016C00060000 C 10/16/15 60.0 22.90 24.60
COL 151016C00065000 C 10/16/15 65.0 17.90 20.50
COL 151016C00070000 C 10/16/15 70.0 12.80 14.80
COL 151016C00075000 C 10/16/15 75.0 8.70 10.00
COL 151016C00080000 C 10/16/15 80.0 4.90 6.00
COL 151016C00085000 C 10/16/15 85.0 2.25 2.45
COL 151016C00090000 C 10/16/15 90.0 0.60 1.10
COL 151016C00095000 C 10/16/15 95.0 0.00 0.50
COL 151016C00100000 C 10/16/15 100.0 0.00 0.50
COL 151016C00105000 C 10/16/15 105.0 0.00 0.50
COL 151016C00110000 C 10/16/15 110.0 0.00 0.50
COL 151016C00115000 C 10/16/15 115.0 0.00 0.50
COL 151016C00120000 C 10/16/15 120.0 0.00 0.50
COL 151016C00125000 C 10/16/15 125.0 0.00 0.50
COL 151016P00055000 P 10/16/15 55.0 0.00 0.30
COL 151016P00060000 P 10/16/15 60.0 0.00 0.40
COL 151016P00065000 P 10/16/15 65.0 0.00 0.50
COL 151016P00070000 P 10/16/15 70.0 0.20 0.65
COL 151016P00075000 P 10/16/15 75.0 0.65 1.15
COL 151016P00080000 P 10/16/15 80.0 1.75 2.10
COL 151016P00085000 P 10/16/15 85.0 3.50 4.40
COL 151016P00090000 P 10/16/15 90.0 6.80 8.00
COL 151016P00095000 P 10/16/15 95.0 11.10 12.60
COL 151016P00100000 P 10/16/15 100.0 15.50 17.30
COL 151016P00105000 P 10/16/15 105.0 20.40 22.80
COL 151016P00110000 P 10/16/15 110.0 24.90 28.30
COL 151016P00115000 P 10/16/15 115.0 29.70 33.50
COL 151016P00120000 P 10/16/15 120.0 34.60 38.50
COL 151016P00125000 P 10/16/15 125.0 39.80 43.60
COL 160115C00050000 C 01/15/16 50.0 32.30 34.80
COL 160115C00055000 C 01/15/16 55.0 27.30 30.70
COL 160115C00060000 C 01/15/16 60.0 22.20 25.50
COL 160115C00065000 C 01/15/16 65.0 18.10 20.40
COL 160115C00070000 C 01/15/16 70.0 13.70 16.30
COL 160115C00075000 C 01/15/16 75.0 9.60 12.00
COL 160115C00080000 C 01/15/16 80.0 6.20 7.70
COL 160115C00085000 C 01/15/16 85.0 3.60 4.30
COL 160115C00090000 C 01/15/16 90.0 1.75 2.40
COL 160115C00095000 C 01/15/16 95.0 0.80 1.10
COL 160115C00100000 C 01/15/16 100.0 0.20 0.70
COL 160115C00105000 C 01/15/16 105.0 0.05 0.50
COL 160115C00110000 C 01/15/16 110.0 0.00 0.50
COL 160115C00115000 C 01/15/16 115.0 0.00 0.50
COL 160115C00120000 C 01/15/16 120.0 0.00 0.50
COL 160115C00125000 C 01/15/16 125.0 0.00 1.60
COL 160115C00130000 C 01/15/16 130.0 0.00 1.15
COL 160115C00135000 C 01/15/16 135.0 0.00 1.60
COL 160115C00140000 C 01/15/16 140.0 0.00 0.50
COL 160115C00145000 C 01/15/16 145.0 0.00 1.10
COL 160115P00050000 P 01/15/16 50.0 0.00 0.50
COL 160115P00055000 P 01/15/16 55.0 0.00 0.50
COL 160115P00060000 P 01/15/16 60.0 0.15 1.40
COL 160115P00065000 P 01/15/16 65.0 0.45 0.95
COL 160115P00070000 P 01/15/16 70.0 0.80 2.90
COL 160115P00075000 P 01/15/16 75.0 1.65 2.35
COL 160115P00080000 P 01/15/16 80.0 3.10 3.90
COL 160115P00085000 P 01/15/16 85.0 5.20 6.20
COL 160115P00090000 P 01/15/16 90.0 8.20 10.80
COL 160115P00095000 P 01/15/16 95.0 12.00 14.80
COL 160115P00100000 P 01/15/16 100.0 16.20 18.10
COL 160115P00105000 P 01/15/16 105.0 20.70 22.90
COL 160115P00110000 P 01/15/16 110.0 25.40 28.20
COL 160115P00115000 P 01/15/16 115.0 30.00 33.50
COL 160115P00120000 P 01/15/16 120.0 34.90 38.50
COL 160115P00125000 P 01/15/16 125.0 40.10 44.20
COL 160115P00130000 P 01/15/16 130.0 45.10 49.20
COL 160115P00135000 P 01/15/16 135.0 50.10 54.20
COL 160115P00140000 P 01/15/16 140.0 55.10 59.20
COL 160115P00145000 P 01/15/16 145.0 60.00 64.20
COL 160415C00045000 C 04/15/16 45.0 37.60 39.80
COL 160415C00050000 C 04/15/16 50.0 32.00 35.30
COL 160415C00055000 C 04/15/16 55.0 27.60 30.80
COL 160415C00060000 C 04/15/16 60.0 23.30 25.70
COL 160415C00065000 C 04/15/16 65.0 18.50 20.60
COL 160415C00070000 C 04/15/16 70.0 14.10 16.20
COL 160415C00075000 C 04/15/16 75.0 10.20 12.10
COL 160415C00080000 C 04/15/16 80.0 7.20 9.10
COL 160415C00085000 C 04/15/16 85.0 4.60 5.80
COL 160415C00090000 C 04/15/16 90.0 2.70 3.80
COL 160415C00095000 C 04/15/16 95.0 1.45 4.30
COL 160415C00100000 C 04/15/16 100.0 0.70 1.25
COL 160415C00105000 C 04/15/16 105.0 0.25 2.20
COL 160415C00110000 C 04/15/16 110.0 0.10 0.60
COL 160415C00115000 C 04/15/16 115.0 0.05 0.50
COL 160415C00120000 C 04/15/16 120.0 0.00 0.50
COL 160415C00125000 C 04/15/16 125.0 0.00 0.50
COL 160415P00045000 P 04/15/16 45.0 0.10 0.70
COL 160415P00050000 P 04/15/16 50.0 0.10 0.80
COL 160415P00055000 P 04/15/16 55.0 0.30 1.00
COL 160415P00060000 P 04/15/16 60.0 0.55 1.25
COL 160415P00065000 P 04/15/16 65.0 0.80 3.00
COL 160415P00070000 P 04/15/16 70.0 1.55 4.10
COL 160415P00075000 P 04/15/16 75.0 2.35 4.60
COL 160415P00080000 P 04/15/16 80.0 4.20 5.30
COL 160415P00085000 P 04/15/16 85.0 6.40 7.60
COL 160415P00090000 P 04/15/16 90.0 9.30 11.70
COL 160415P00095000 P 04/15/16 95.0 12.60 14.50
COL 160415P00100000 P 04/15/16 100.0 16.90 18.80
COL 160415P00105000 P 04/15/16 105.0 21.40 23.90
COL 160415P00110000 P 04/15/16 110.0 26.10 28.50
COL 160415P00115000 P 04/15/16 115.0 30.20 33.80
COL 160415P00120000 P 04/15/16 120.0 35.40 38.40
COL 160415P00125000 P 04/15/16 125.0 40.00 43.90

OPRA data is delayed 15 minutes.