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 (2014-09-12)Premium Content

Rockwell Collins Inc (COL)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 141122C00045000 C 11/22/14 45.0 37.90 41.70
COL 141122C00050000 C 11/22/14 50.0 32.80 36.60
COL 141122C00055000 C 11/22/14 55.0 27.80 31.70
COL 141122C00060000 C 11/22/14 60.0 22.80 26.70
COL 141122C00065000 C 11/22/14 65.0 17.90 21.60
COL 141122C00070000 C 11/22/14 70.0 12.80 16.70
COL 141122C00075000 C 11/22/14 75.0 8.30 11.70
COL 141122C00080000 C 11/22/14 80.0 3.10 6.70
COL 141122C00085000 C 11/22/14 85.0 0.00 0.30
COL 141122C00090000 C 11/22/14 90.0 0.00 0.20
COL 141122C00095000 C 11/22/14 95.0 0.00 0.25
COL 141122C00100000 C 11/22/14 100.0 0.00 0.25
COL 141122C00105000 C 11/22/14 105.0 0.00 0.25
COL 141122C00110000 C 11/22/14 110.0 0.00 0.25
COL 141122C00115000 C 11/22/14 115.0 0.00 0.25
COL 141122P00045000 P 11/22/14 45.0 0.00 0.25
COL 141122P00050000 P 11/22/14 50.0 0.00 0.25
COL 141122P00055000 P 11/22/14 55.0 0.00 0.25
COL 141122P00060000 P 11/22/14 60.0 0.00 0.25
COL 141122P00065000 P 11/22/14 65.0 0.00 0.25
COL 141122P00070000 P 11/22/14 70.0 0.00 0.25
COL 141122P00075000 P 11/22/14 75.0 0.00 0.25
COL 141122P00080000 P 11/22/14 80.0 0.00 0.25
COL 141122P00085000 P 11/22/14 85.0 0.20 0.80
COL 141122P00090000 P 11/22/14 90.0 4.80 6.30
COL 141122P00095000 P 11/22/14 95.0 8.30 12.00
COL 141122P00100000 P 11/22/14 100.0 13.30 17.20
COL 141122P00105000 P 11/22/14 105.0 18.30 22.30
COL 141122P00110000 P 11/22/14 110.0 23.30 27.20
COL 141122P00115000 P 11/22/14 115.0 28.30 31.60
COL 141220C00040000 C 12/20/14 40.0 42.70 46.70
COL 141220C00045000 C 12/20/14 45.0 37.70 41.80
COL 141220C00050000 C 12/20/14 50.0 32.80 36.70
COL 141220C00055000 C 12/20/14 55.0 27.80 31.70
COL 141220C00060000 C 12/20/14 60.0 22.70 26.30
COL 141220C00065000 C 12/20/14 65.0 18.00 21.80
COL 141220C00070000 C 12/20/14 70.0 13.40 16.00
COL 141220C00075000 C 12/20/14 75.0 9.00 11.90
COL 141220C00080000 C 12/20/14 80.0 4.50 5.00
COL 141220C00085000 C 12/20/14 85.0 1.05 1.25
COL 141220C00090000 C 12/20/14 90.0 0.05 0.30
COL 141220C00095000 C 12/20/14 95.0 0.00 0.25
COL 141220C00100000 C 12/20/14 100.0 0.00 0.25
COL 141220C00105000 C 12/20/14 105.0 0.00 0.25
COL 141220C00110000 C 12/20/14 110.0 0.00 0.25
COL 141220P00040000 P 12/20/14 40.0 0.00 0.25
COL 141220P00045000 P 12/20/14 45.0 0.00 0.25
COL 141220P00050000 P 12/20/14 50.0 0.00 0.25
COL 141220P00055000 P 12/20/14 55.0 0.00 0.25
COL 141220P00060000 P 12/20/14 60.0 0.00 0.25
COL 141220P00065000 P 12/20/14 65.0 0.00 0.25
COL 141220P00070000 P 12/20/14 70.0 0.00 0.25
COL 141220P00075000 P 12/20/14 75.0 0.00 0.25
COL 141220P00080000 P 12/20/14 80.0 0.20 0.40
COL 141220P00085000 P 12/20/14 85.0 1.55 1.85
COL 141220P00090000 P 12/20/14 90.0 4.50 6.10
COL 141220P00095000 P 12/20/14 95.0 8.80 11.30
COL 141220P00100000 P 12/20/14 100.0 13.40 16.90
COL 141220P00105000 P 12/20/14 105.0 18.40 22.40
COL 141220P00110000 P 12/20/14 110.0 23.40 26.40
COL 150117C00040000 C 01/17/15 40.0 42.30 46.70
COL 150117C00045000 C 01/17/15 45.0 37.90 41.80
COL 150117C00050000 C 01/17/15 50.0 33.00 36.70
COL 150117C00055000 C 01/17/15 55.0 28.80 31.30
COL 150117C00060000 C 01/17/15 60.0 23.50 26.70
COL 150117C00065000 C 01/17/15 65.0 17.90 21.80
COL 150117C00070000 C 01/17/15 70.0 13.80 16.60
COL 150117C00075000 C 01/17/15 75.0 8.70 11.60
COL 150117C00080000 C 01/17/15 80.0 4.90 5.90
COL 150117C00085000 C 01/17/15 85.0 1.65 1.85
COL 150117C00090000 C 01/17/15 90.0 0.20 0.60
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 0.25
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 0.25
COL 150117P00045000 P 01/17/15 45.0 0.00 0.25
COL 150117P00050000 P 01/17/15 50.0 0.00 0.25
COL 150117P00055000 P 01/17/15 55.0 0.00 0.25
COL 150117P00060000 P 01/17/15 60.0 0.00 0.25
COL 150117P00065000 P 01/17/15 65.0 0.00 0.25
COL 150117P00070000 P 01/17/15 70.0 0.00 0.25
COL 150117P00075000 P 01/17/15 75.0 0.10 0.35
COL 150117P00080000 P 01/17/15 80.0 0.50 0.75
COL 150117P00085000 P 01/17/15 85.0 2.10 2.45
COL 150117P00090000 P 01/17/15 90.0 5.20 6.50
COL 150117P00095000 P 01/17/15 95.0 8.50 11.70
COL 150117P00100000 P 01/17/15 100.0 13.90 15.90
COL 150117P00105000 P 01/17/15 105.0 18.40 22.00
COL 150117P00110000 P 01/17/15 110.0 23.30 27.20
COL 150117P00115000 P 01/17/15 115.0 28.40 31.40
COL 150417C00040000 C 04/17/15 40.0 43.40 46.70
COL 150417C00045000 C 04/17/15 45.0 38.30 41.80
COL 150417C00050000 C 04/17/15 50.0 34.00 36.40
COL 150417C00055000 C 04/17/15 55.0 29.00 31.80
COL 150417C00060000 C 04/17/15 60.0 23.70 26.30
COL 150417C00065000 C 04/17/15 65.0 18.80 21.80
COL 150417C00070000 C 04/17/15 70.0 14.40 16.10
COL 150417C00075000 C 04/17/15 75.0 9.90 11.50
COL 150417C00080000 C 04/17/15 80.0 6.00 7.30
COL 150417C00085000 C 04/17/15 85.0 3.20 3.90
COL 150417C00090000 C 04/17/15 90.0 1.30 1.80
COL 150417C00095000 C 04/17/15 95.0 0.40 0.75
COL 150417C00100000 C 04/17/15 100.0 0.00 0.50
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 0.25
COL 150417P00045000 P 04/17/15 45.0 0.00 0.35
COL 150417P00050000 P 04/17/15 50.0 0.05 0.40
COL 150417P00055000 P 04/17/15 55.0 0.05 0.45
COL 150417P00060000 P 04/17/15 60.0 0.10 0.50
COL 150417P00065000 P 04/17/15 65.0 0.05 0.50
COL 150417P00070000 P 04/17/15 70.0 0.15 0.95
COL 150417P00075000 P 04/17/15 75.0 0.60 1.05
COL 150417P00080000 P 04/17/15 80.0 1.60 2.15
COL 150417P00085000 P 04/17/15 85.0 3.60 4.10
COL 150417P00090000 P 04/17/15 90.0 6.80 7.40
COL 150417P00095000 P 04/17/15 95.0 10.20 11.70
COL 150417P00100000 P 04/17/15 100.0 13.80 17.10
COL 150417P00105000 P 04/17/15 105.0 18.70 21.70
COL 150417P00110000 P 04/17/15 110.0 23.80 26.60

OPRA data is delayed 15 minutes.