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 (2015-03-13)Premium Content

Rockwell Collins Inc (COL)
As of May 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150515C00050000 C 05/15/15 50.0 47.30 48.80
COL 150515C00055000 C 05/15/15 55.0 42.30 43.80
COL 150515C00060000 C 05/15/15 60.0 37.30 38.80
COL 150515C00065000 C 05/15/15 65.0 32.30 33.80
COL 150515C00070000 C 05/15/15 70.0 27.30 28.80
COL 150515C00075000 C 05/15/15 75.0 22.30 23.80
COL 150515C00080000 C 05/15/15 80.0 17.30 18.70
COL 150515C00085000 C 05/15/15 85.0 12.40 13.60
COL 150515C00090000 C 05/15/15 90.0 7.50 8.60
COL 150515C00095000 C 05/15/15 95.0 2.80 3.20
COL 150515C00100000 C 05/15/15 100.0 0.20 0.35
COL 150515C00105000 C 05/15/15 105.0 0.00 0.20
COL 150515C00110000 C 05/15/15 110.0 0.00 0.40
COL 150515C00115000 C 05/15/15 115.0 0.00 0.40
COL 150515C00120000 C 05/15/15 120.0 0.00 0.40
COL 150515C00125000 C 05/15/15 125.0 0.00 0.40
COL 150515C00130000 C 05/15/15 130.0 0.00 0.40
COL 150515C00135000 C 05/15/15 135.0 0.00 0.40
COL 150515C00140000 C 05/15/15 140.0 0.00 0.40
COL 150515P00050000 P 05/15/15 50.0 0.00 0.40
COL 150515P00055000 P 05/15/15 55.0 0.00 0.40
COL 150515P00060000 P 05/15/15 60.0 0.00 0.40
COL 150515P00065000 P 05/15/15 65.0 0.00 0.40
COL 150515P00070000 P 05/15/15 70.0 0.00 0.40
COL 150515P00075000 P 05/15/15 75.0 0.00 0.40
COL 150515P00080000 P 05/15/15 80.0 0.00 0.40
COL 150515P00085000 P 05/15/15 85.0 0.00 0.35
COL 150515P00090000 P 05/15/15 90.0 0.00 0.25
COL 150515P00095000 P 05/15/15 95.0 0.30 0.40
COL 150515P00100000 P 05/15/15 100.0 2.70 3.00
COL 150515P00105000 P 05/15/15 105.0 6.80 7.90
COL 150515P00110000 P 05/15/15 110.0 11.70 12.90
COL 150515P00115000 P 05/15/15 115.0 16.70 18.00
COL 150515P00120000 P 05/15/15 120.0 21.70 23.00
COL 150515P00125000 P 05/15/15 125.0 26.70 28.40
COL 150515P00130000 P 05/15/15 130.0 31.70 33.40
COL 150515P00135000 P 05/15/15 135.0 36.70 38.40
COL 150515P00140000 P 05/15/15 140.0 40.10 44.20
COL 150619C00050000 C 06/19/15 50.0 47.30 48.80
COL 150619C00055000 C 06/19/15 55.0 42.30 43.80
COL 150619C00060000 C 06/19/15 60.0 37.30 38.80
COL 150619C00065000 C 06/19/15 65.0 32.30 33.80
COL 150619C00070000 C 06/19/15 70.0 27.30 28.80
COL 150619C00075000 C 06/19/15 75.0 22.30 23.60
COL 150619C00080000 C 06/19/15 80.0 17.40 18.60
COL 150619C00085000 C 06/19/15 85.0 12.40 13.70
COL 150619C00090000 C 06/19/15 90.0 7.60 8.80
COL 150619C00095000 C 06/19/15 95.0 3.60 3.90
COL 150619C00100000 C 06/19/15 100.0 1.05 1.15
COL 150619C00105000 C 06/19/15 105.0 0.15 0.25
COL 150619C00110000 C 06/19/15 110.0 0.00 0.25
COL 150619C00115000 C 06/19/15 115.0 0.00 0.40
COL 150619C00120000 C 06/19/15 120.0 0.00 0.40
COL 150619C00125000 C 06/19/15 125.0 0.00 0.40
COL 150619C00130000 C 06/19/15 130.0 0.00 0.40
COL 150619C00135000 C 06/19/15 135.0 0.00 0.40
COL 150619C00140000 C 06/19/15 140.0 0.00 0.40
COL 150619C00145000 C 06/19/15 145.0 0.00 0.45
COL 150619P00050000 P 06/19/15 50.0 0.00 0.40
COL 150619P00055000 P 06/19/15 55.0 0.00 0.40
COL 150619P00060000 P 06/19/15 60.0 0.00 0.40
COL 150619P00065000 P 06/19/15 65.0 0.00 0.45
COL 150619P00070000 P 06/19/15 70.0 0.00 0.45
COL 150619P00075000 P 06/19/15 75.0 0.00 0.45
COL 150619P00080000 P 06/19/15 80.0 0.00 0.25
COL 150619P00085000 P 06/19/15 85.0 0.10 0.20
COL 150619P00090000 P 06/19/15 90.0 0.30 0.45
COL 150619P00095000 P 06/19/15 95.0 1.20 1.35
COL 150619P00100000 P 06/19/15 100.0 3.50 3.90
COL 150619P00105000 P 06/19/15 105.0 7.00 8.10
COL 150619P00110000 P 06/19/15 110.0 11.60 13.10
COL 150619P00115000 P 06/19/15 115.0 16.70 17.90
COL 150619P00120000 P 06/19/15 120.0 21.70 23.00
COL 150619P00125000 P 06/19/15 125.0 26.70 28.00
COL 150619P00130000 P 06/19/15 130.0 31.70 33.00
COL 150619P00135000 P 06/19/15 135.0 36.70 38.00
COL 150619P00140000 P 06/19/15 140.0 41.70 43.00
COL 150619P00145000 P 06/19/15 145.0 45.20 49.10
COL 150717C00050000 C 07/17/15 50.0 47.30 48.80
COL 150717C00055000 C 07/17/15 55.0 42.30 43.80
COL 150717C00060000 C 07/17/15 60.0 37.30 38.80
COL 150717C00065000 C 07/17/15 65.0 32.40 33.80
COL 150717C00070000 C 07/17/15 70.0 27.40 28.90
COL 150717C00075000 C 07/17/15 75.0 22.40 23.60
COL 150717C00080000 C 07/17/15 80.0 17.50 18.70
COL 150717C00085000 C 07/17/15 85.0 12.60 13.90
COL 150717C00090000 C 07/17/15 90.0 8.00 8.40
COL 150717C00095000 C 07/17/15 95.0 4.20 4.40
COL 150717C00100000 C 07/17/15 100.0 1.60 1.75
COL 150717C00105000 C 07/17/15 105.0 0.40 0.55
COL 150717C00110000 C 07/17/15 110.0 0.00 0.25
COL 150717C00115000 C 07/17/15 115.0 0.00 0.45
COL 150717C00120000 C 07/17/15 120.0 0.00 0.45
COL 150717P00050000 P 07/17/15 50.0 0.00 0.45
COL 150717P00055000 P 07/17/15 55.0 0.00 0.45
COL 150717P00060000 P 07/17/15 60.0 0.00 0.45
COL 150717P00065000 P 07/17/15 65.0 0.00 0.45
COL 150717P00070000 P 07/17/15 70.0 0.00 0.25
COL 150717P00075000 P 07/17/15 75.0 0.05 0.25
COL 150717P00080000 P 07/17/15 80.0 0.10 0.20
COL 150717P00085000 P 07/17/15 85.0 0.25 0.40
COL 150717P00090000 P 07/17/15 90.0 0.65 0.80
COL 150717P00095000 P 07/17/15 95.0 1.80 1.95
COL 150717P00100000 P 07/17/15 100.0 4.10 4.40
COL 150717P00105000 P 07/17/15 105.0 7.80 8.20
COL 150717P00110000 P 07/17/15 110.0 11.80 13.00
COL 150717P00115000 P 07/17/15 115.0 16.70 17.90
COL 150717P00120000 P 07/17/15 120.0 21.50 22.90
COL 151016C00055000 C 10/16/15 55.0 42.40 43.90
COL 151016C00060000 C 10/16/15 60.0 36.90 40.30
COL 151016C00065000 C 10/16/15 65.0 31.00 33.90
COL 151016C00070000 C 10/16/15 70.0 27.50 29.00
COL 151016C00075000 C 10/16/15 75.0 22.50 24.00
COL 151016C00080000 C 10/16/15 80.0 17.70 18.90
COL 151016C00085000 C 10/16/15 85.0 13.20 13.60
COL 151016C00090000 C 10/16/15 90.0 9.10 9.50
COL 151016C00095000 C 10/16/15 95.0 5.60 5.90
COL 151016C00100000 C 10/16/15 100.0 3.10 3.30
COL 151016C00105000 C 10/16/15 105.0 1.50 1.65
COL 151016C00110000 C 10/16/15 110.0 0.60 0.75
COL 151016C00115000 C 10/16/15 115.0 0.15 0.35
COL 151016C00120000 C 10/16/15 120.0 0.00 0.25
COL 151016C00125000 C 10/16/15 125.0 0.00 0.50
COL 151016P00055000 P 10/16/15 55.0 0.00 0.50
COL 151016P00060000 P 10/16/15 60.0 0.05 0.20
COL 151016P00065000 P 10/16/15 65.0 0.10 0.25
COL 151016P00070000 P 10/16/15 70.0 0.15 0.35
COL 151016P00075000 P 10/16/15 75.0 0.30 0.50
COL 151016P00080000 P 10/16/15 80.0 0.50 0.70
COL 151016P00085000 P 10/16/15 85.0 0.95 1.15
COL 151016P00090000 P 10/16/15 90.0 1.80 2.00
COL 151016P00095000 P 10/16/15 95.0 3.30 3.60
COL 151016P00100000 P 10/16/15 100.0 5.70 6.10
COL 151016P00105000 P 10/16/15 105.0 9.00 9.50
COL 151016P00110000 P 10/16/15 110.0 13.10 13.60
COL 151016P00115000 P 10/16/15 115.0 17.20 18.40
COL 151016P00120000 P 10/16/15 120.0 21.60 23.20
COL 151016P00125000 P 10/16/15 125.0 26.60 28.10

OPRA data is delayed 15 minutes.