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 28 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150619C00050000 C 06/19/15 50.0 46.00 47.50
COL 150619C00055000 C 06/19/15 55.0 41.00 42.50
COL 150619C00060000 C 06/19/15 60.0 36.00 37.50
COL 150619C00065000 C 06/19/15 65.0 30.70 32.50
COL 150619C00070000 C 06/19/15 70.0 25.70 27.50
COL 150619C00075000 C 06/19/15 75.0 21.00 22.50
COL 150619C00080000 C 06/19/15 80.0 16.00 17.40
COL 150619C00085000 C 06/19/15 85.0 11.10 12.30
COL 150619C00090000 C 06/19/15 90.0 6.20 7.40
COL 150619C00095000 C 06/19/15 95.0 2.25 2.40
COL 150619C00100000 C 06/19/15 100.0 0.25 0.35
COL 150619C00105000 C 06/19/15 105.0 0.00 0.25
COL 150619C00110000 C 06/19/15 110.0 0.00 0.25
COL 150619C00115000 C 06/19/15 115.0 0.00 0.25
COL 150619C00120000 C 06/19/15 120.0 0.00 0.25
COL 150619C00125000 C 06/19/15 125.0 0.00 0.25
COL 150619C00130000 C 06/19/15 130.0 0.00 0.25
COL 150619C00135000 C 06/19/15 135.0 0.00 0.25
COL 150619C00140000 C 06/19/15 140.0 0.00 0.25
COL 150619C00145000 C 06/19/15 145.0 0.00 0.25
COL 150619P00050000 P 06/19/15 50.0 0.00 0.25
COL 150619P00055000 P 06/19/15 55.0 0.00 0.25
COL 150619P00060000 P 06/19/15 60.0 0.00 0.25
COL 150619P00065000 P 06/19/15 65.0 0.00 0.25
COL 150619P00070000 P 06/19/15 70.0 0.00 0.25
COL 150619P00075000 P 06/19/15 75.0 0.00 0.30
COL 150619P00080000 P 06/19/15 80.0 0.00 0.30
COL 150619P00085000 P 06/19/15 85.0 0.00 0.25
COL 150619P00090000 P 06/19/15 90.0 0.10 0.25
COL 150619P00095000 P 06/19/15 95.0 0.85 0.90
COL 150619P00100000 P 06/19/15 100.0 3.70 4.00
COL 150619P00105000 P 06/19/15 105.0 7.80 9.00
COL 150619P00110000 P 06/19/15 110.0 12.60 14.00
COL 150619P00115000 P 06/19/15 115.0 17.50 19.00
COL 150619P00120000 P 06/19/15 120.0 22.50 24.00
COL 150619P00125000 P 06/19/15 125.0 27.50 29.00
COL 150619P00130000 P 06/19/15 130.0 32.50 34.30
COL 150619P00135000 P 06/19/15 135.0 37.50 39.30
COL 150619P00140000 P 06/19/15 140.0 42.50 44.30
COL 150619P00145000 P 06/19/15 145.0 47.00 50.10
COL 150717C00050000 C 07/17/15 50.0 45.10 48.10
COL 150717C00055000 C 07/17/15 55.0 40.70 42.60
COL 150717C00060000 C 07/17/15 60.0 35.70 37.60
COL 150717C00065000 C 07/17/15 65.0 30.60 32.50
COL 150717C00070000 C 07/17/15 70.0 26.10 27.50
COL 150717C00075000 C 07/17/15 75.0 20.40 22.60
COL 150717C00080000 C 07/17/15 80.0 15.80 17.80
COL 150717C00085000 C 07/17/15 85.0 10.90 12.70
COL 150717C00090000 C 07/17/15 90.0 6.80 7.20
COL 150717C00095000 C 07/17/15 95.0 3.00 3.30
COL 150717C00100000 C 07/17/15 100.0 0.80 0.90
COL 150717C00105000 C 07/17/15 105.0 0.10 0.25
COL 150717C00110000 C 07/17/15 110.0 0.00 0.30
COL 150717C00115000 C 07/17/15 115.0 0.00 0.25
COL 150717C00120000 C 07/17/15 120.0 0.00 0.25
COL 150717P00050000 P 07/17/15 50.0 0.00 0.25
COL 150717P00055000 P 07/17/15 55.0 0.00 0.30
COL 150717P00060000 P 07/17/15 60.0 0.00 0.30
COL 150717P00065000 P 07/17/15 65.0 0.00 0.35
COL 150717P00070000 P 07/17/15 70.0 0.00 0.30
COL 150717P00075000 P 07/17/15 75.0 0.00 0.25
COL 150717P00080000 P 07/17/15 80.0 0.05 0.20
COL 150717P00085000 P 07/17/15 85.0 0.15 0.25
COL 150717P00090000 P 07/17/15 90.0 0.50 0.60
COL 150717P00095000 P 07/17/15 95.0 1.55 1.65
COL 150717P00100000 P 07/17/15 100.0 4.20 4.60
COL 150717P00105000 P 07/17/15 105.0 7.90 9.10
COL 150717P00110000 P 07/17/15 110.0 13.10 14.00
COL 150717P00115000 P 07/17/15 115.0 17.50 19.00
COL 150717P00120000 P 07/17/15 120.0 22.40 24.40
COL 151016C00055000 C 10/16/15 55.0 40.90 42.60
COL 151016C00060000 C 10/16/15 60.0 35.90 37.60
COL 151016C00065000 C 10/16/15 65.0 31.00 32.60
COL 151016C00070000 C 10/16/15 70.0 25.90 27.70
COL 151016C00075000 C 10/16/15 75.0 21.00 23.00
COL 151016C00080000 C 10/16/15 80.0 16.30 18.20
COL 151016C00085000 C 10/16/15 85.0 12.10 12.60
COL 151016C00090000 C 10/16/15 90.0 8.00 8.40
COL 151016C00095000 C 10/16/15 95.0 4.70 5.00
COL 151016C00100000 C 10/16/15 100.0 2.35 2.60
COL 151016C00105000 C 10/16/15 105.0 0.95 1.20
COL 151016C00110000 C 10/16/15 110.0 0.30 0.50
COL 151016C00115000 C 10/16/15 115.0 0.05 0.25
COL 151016C00120000 C 10/16/15 120.0 0.00 0.25
COL 151016C00125000 C 10/16/15 125.0 0.00 0.40
COL 151016P00055000 P 10/16/15 55.0 0.00 0.15
COL 151016P00060000 P 10/16/15 60.0 0.05 0.15
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 0.25 0.45
COL 151016P00080000 P 10/16/15 80.0 0.45 0.70
COL 151016P00085000 P 10/16/15 85.0 0.90 1.10
COL 151016P00090000 P 10/16/15 90.0 1.80 2.00
COL 151016P00095000 P 10/16/15 95.0 3.40 3.70
COL 151016P00100000 P 10/16/15 100.0 6.00 6.40
COL 151016P00105000 P 10/16/15 105.0 9.60 10.00
COL 151016P00110000 P 10/16/15 110.0 13.00 14.90
COL 151016P00115000 P 10/16/15 115.0 18.40 20.10
COL 151016P00120000 P 10/16/15 120.0 22.80 24.50
COL 151016P00125000 P 10/16/15 125.0 27.80 29.50
COL 160115C00050000 C 01/15/16 50.0 45.80 47.40
COL 160115C00055000 C 01/15/16 55.0 40.80 43.00
COL 160115C00060000 C 01/15/16 60.0 35.80 38.10
COL 160115C00065000 C 01/15/16 65.0 30.90 33.40
COL 160115C00070000 C 01/15/16 70.0 25.90 27.70
COL 160115C00075000 C 01/15/16 75.0 21.20 23.80
COL 160115C00080000 C 01/15/16 80.0 17.00 17.60
COL 160115C00085000 C 01/15/16 85.0 12.70 13.20
COL 160115C00090000 C 01/15/16 90.0 8.90 9.40
COL 160115C00095000 C 01/15/16 95.0 5.80 6.20
COL 160115C00100000 C 01/15/16 100.0 3.40 3.70
COL 160115C00105000 C 01/15/16 105.0 1.85 2.10
COL 160115C00110000 C 01/15/16 110.0 0.85 1.10
COL 160115C00115000 C 01/15/16 115.0 0.30 0.55
COL 160115C00120000 C 01/15/16 120.0 0.10 0.30
COL 160115C00125000 C 01/15/16 125.0 0.00 0.25
COL 160115C00130000 C 01/15/16 130.0 0.00 0.45
COL 160115C00135000 C 01/15/16 135.0 0.00 0.45
COL 160115C00140000 C 01/15/16 140.0 0.00 0.45
COL 160115C00145000 C 01/15/16 145.0 0.00 0.40
COL 160115P00050000 P 01/15/16 50.0 0.05 0.25
COL 160115P00055000 P 01/15/16 55.0 0.10 0.25
COL 160115P00060000 P 01/15/16 60.0 0.15 0.35
COL 160115P00065000 P 01/15/16 65.0 0.20 0.45
COL 160115P00070000 P 01/15/16 70.0 0.35 0.60
COL 160115P00075000 P 01/15/16 75.0 0.55 0.80
COL 160115P00080000 P 01/15/16 80.0 0.95 1.20
COL 160115P00085000 P 01/15/16 85.0 1.65 1.95
COL 160115P00090000 P 01/15/16 90.0 2.85 3.20
COL 160115P00095000 P 01/15/16 95.0 4.70 5.00
COL 160115P00100000 P 01/15/16 100.0 7.30 7.70
COL 160115P00105000 P 01/15/16 105.0 10.70 11.10
COL 160115P00110000 P 01/15/16 110.0 14.70 15.10
COL 160115P00115000 P 01/15/16 115.0 18.40 20.20
COL 160115P00120000 P 01/15/16 120.0 23.30 25.10
COL 160115P00125000 P 01/15/16 125.0 28.20 29.90
COL 160115P00130000 P 01/15/16 130.0 32.10 34.80
COL 160115P00135000 P 01/15/16 135.0 37.90 40.50
COL 160115P00140000 P 01/15/16 140.0 42.90 45.80
COL 160115P00145000 P 01/15/16 145.0 47.90 50.80

OPRA data is delayed 15 minutes.