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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140920C00045000 C 09/20/14 45.0 30.00 34.30
COL 140920C00050000 C 09/20/14 50.0 24.90 29.20
COL 140920C00055000 C 09/20/14 55.0 19.90 24.30
COL 140920C00060000 C 09/20/14 60.0 14.90 19.30
COL 140920C00065000 C 09/20/14 65.0 11.40 13.40
COL 140920C00070000 C 09/20/14 70.0 5.10 9.40
COL 140920C00075000 C 09/20/14 75.0 2.40 2.65
COL 140920C00080000 C 09/20/14 80.0 0.15 0.30
COL 140920C00085000 C 09/20/14 85.0 0.00 0.25
COL 140920C00090000 C 09/20/14 90.0 0.00 0.35
COL 140920C00095000 C 09/20/14 95.0 0.00 0.60
COL 140920C00100000 C 09/20/14 100.0 0.00 0.60
COL 140920C00105000 C 09/20/14 105.0 0.00 0.35
COL 140920C00110000 C 09/20/14 110.0 0.00 0.35
COL 140920C00115000 C 09/20/14 115.0 0.00 0.25
COL 140920P00045000 P 09/20/14 45.0 0.00 0.60
COL 140920P00050000 P 09/20/14 50.0 0.00 0.60
COL 140920P00055000 P 09/20/14 55.0 0.00 0.60
COL 140920P00060000 P 09/20/14 60.0 0.00 0.35
COL 140920P00065000 P 09/20/14 65.0 0.00 0.25
COL 140920P00070000 P 09/20/14 70.0 0.00 0.25
COL 140920P00075000 P 09/20/14 75.0 0.50 0.65
COL 140920P00080000 P 09/20/14 80.0 2.25 3.50
COL 140920P00085000 P 09/20/14 85.0 5.70 10.00
COL 140920P00090000 P 09/20/14 90.0 10.70 15.10
COL 140920P00095000 P 09/20/14 95.0 15.80 20.10
COL 140920P00100000 P 09/20/14 100.0 20.80 25.10
COL 140920P00105000 P 09/20/14 105.0 25.80 30.10
COL 140920P00110000 P 09/20/14 110.0 30.70 35.20
COL 140920P00115000 P 09/20/14 115.0 36.30 39.90
COL 141018C00050000 C 10/18/14 50.0 25.00 28.50
COL 141018C00055000 C 10/18/14 55.0 19.90 24.30
COL 141018C00060000 C 10/18/14 60.0 15.00 19.40
COL 141018C00065000 C 10/18/14 65.0 10.20 14.50
COL 141018C00070000 C 10/18/14 70.0 6.50 8.60
COL 141018C00075000 C 10/18/14 75.0 2.95 3.30
COL 141018C00080000 C 10/18/14 80.0 0.60 0.80
COL 141018C00085000 C 10/18/14 85.0 0.00 0.65
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 0.25
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 0.25
COL 141018P00060000 P 10/18/14 60.0 0.00 0.25
COL 141018P00065000 P 10/18/14 65.0 0.00 0.30
COL 141018P00070000 P 10/18/14 70.0 0.20 0.45
COL 141018P00075000 P 10/18/14 75.0 1.00 1.25
COL 141018P00080000 P 10/18/14 80.0 3.20 3.90
COL 141018P00085000 P 10/18/14 85.0 5.90 10.20
COL 141018P00090000 P 10/18/14 90.0 10.60 15.10
COL 141018P00095000 P 10/18/14 95.0 15.70 20.00
COL 141018P00100000 P 10/18/14 100.0 20.80 25.20
COL 141018P00105000 P 10/18/14 105.0 25.70 30.10
COL 150117C00040000 C 01/17/15 40.0 35.10 39.30
COL 150117C00045000 C 01/17/15 45.0 30.10 34.30
COL 150117C00050000 C 01/17/15 50.0 26.20 28.00
COL 150117C00055000 C 01/17/15 55.0 20.10 24.40
COL 150117C00060000 C 01/17/15 60.0 16.30 18.80
COL 150117C00065000 C 01/17/15 65.0 11.50 14.10
COL 150117C00070000 C 01/17/15 70.0 7.30 9.30
COL 150117C00075000 C 01/17/15 75.0 3.90 4.60
COL 150117C00080000 C 01/17/15 80.0 1.35 2.10
COL 150117C00085000 C 01/17/15 85.0 0.55 1.00
COL 150117C00090000 C 01/17/15 90.0 0.05 0.95
COL 150117C00095000 C 01/17/15 95.0 0.00 0.25
COL 150117C00100000 C 01/17/15 100.0 0.00 0.25
COL 150117C00105000 C 01/17/15 105.0 0.00 1.15
COL 150117C00110000 C 01/17/15 110.0 0.00 0.25
COL 150117C00115000 C 01/17/15 115.0 0.00 0.25
COL 150117P00040000 P 01/17/15 40.0 0.00 0.70
COL 150117P00045000 P 01/17/15 45.0 0.00 0.30
COL 150117P00050000 P 01/17/15 50.0 0.00 0.85
COL 150117P00055000 P 01/17/15 55.0 0.00 0.35
COL 150117P00060000 P 01/17/15 60.0 0.10 0.95
COL 150117P00065000 P 01/17/15 65.0 0.35 1.50
COL 150117P00070000 P 01/17/15 70.0 0.90 2.05
COL 150117P00075000 P 01/17/15 75.0 2.10 2.90
COL 150117P00080000 P 01/17/15 80.0 4.60 5.50
COL 150117P00085000 P 01/17/15 85.0 7.70 9.90
COL 150117P00090000 P 01/17/15 90.0 12.00 14.70
COL 150117P00095000 P 01/17/15 95.0 16.90 19.50
COL 150117P00100000 P 01/17/15 100.0 21.80 24.40
COL 150117P00105000 P 01/17/15 105.0 26.30 29.10
COL 150117P00110000 P 01/17/15 110.0 31.80 34.50
COL 150117P00115000 P 01/17/15 115.0 36.80 39.10
COL 150417C00040000 C 04/17/15 40.0 35.00 39.30
COL 150417C00045000 C 04/17/15 45.0 31.20 32.90
COL 150417C00050000 C 04/17/15 50.0 26.40 27.90
COL 150417C00055000 C 04/17/15 55.0 21.20 23.00
COL 150417C00060000 C 04/17/15 60.0 16.60 18.80
COL 150417C00065000 C 04/17/15 65.0 11.70 14.50
COL 150417C00070000 C 04/17/15 70.0 7.50 9.90
COL 150417C00075000 C 04/17/15 75.0 4.80 5.30
COL 150417C00080000 C 04/17/15 80.0 2.30 2.85
COL 150417C00085000 C 04/17/15 85.0 0.45 2.50
COL 150417C00090000 C 04/17/15 90.0 0.45 1.10
COL 150417C00095000 C 04/17/15 95.0 0.10 0.75
COL 150417C00100000 C 04/17/15 100.0 0.00 0.60
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 0.65
COL 150417P00045000 P 04/17/15 45.0 0.00 0.25
COL 150417P00050000 P 04/17/15 50.0 0.00 0.30
COL 150417P00055000 P 04/17/15 55.0 0.15 0.85
COL 150417P00060000 P 04/17/15 60.0 0.40 1.65
COL 150417P00065000 P 04/17/15 65.0 0.80 2.00
COL 150417P00070000 P 04/17/15 70.0 1.70 3.00
COL 150417P00075000 P 04/17/15 75.0 3.20 3.80
COL 150417P00080000 P 04/17/15 80.0 5.40 6.50
COL 150417P00085000 P 04/17/15 85.0 9.10 10.80
COL 150417P00090000 P 04/17/15 90.0 13.20 15.20
COL 150417P00095000 P 04/17/15 95.0 17.80 19.70
COL 150417P00100000 P 04/17/15 100.0 22.60 25.50
COL 150417P00105000 P 04/17/15 105.0 27.10 29.50
COL 150417P00110000 P 04/17/15 110.0 32.50 34.80

OPRA data is delayed 15 minutes.