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 Jul 29 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150821C00050000 C 08/21/15 50.0 34.60 35.80
COL 150821C00055000 C 08/21/15 55.0 28.00 31.90
COL 150821C00060000 C 08/21/15 60.0 23.70 27.40
COL 150821C00065000 C 08/21/15 65.0 18.90 22.40
COL 150821C00070000 C 08/21/15 70.0 14.40 17.30
COL 150821C00075000 C 08/21/15 75.0 9.10 12.30
COL 150821C00080000 C 08/21/15 80.0 4.90 5.50
COL 150821C00085000 C 08/21/15 85.0 1.30 1.75
COL 150821C00090000 C 08/21/15 90.0 0.05 0.15
COL 150821C00095000 C 08/21/15 95.0 0.00 0.30
COL 150821C00100000 C 08/21/15 100.0 0.00 0.30
COL 150821C00105000 C 08/21/15 105.0 0.00 0.30
COL 150821C00110000 C 08/21/15 110.0 0.00 0.30
COL 150821C00115000 C 08/21/15 115.0 0.00 0.30
COL 150821C00120000 C 08/21/15 120.0 0.00 0.30
COL 150821C00125000 C 08/21/15 125.0 0.00 0.30
COL 150821C00130000 C 08/21/15 130.0 0.00 0.30
COL 150821C00135000 C 08/21/15 135.0 0.00 0.30
COL 150821C00140000 C 08/21/15 140.0 0.00 0.30
COL 150821P00050000 P 08/21/15 50.0 0.00 0.30
COL 150821P00055000 P 08/21/15 55.0 0.00 0.30
COL 150821P00060000 P 08/21/15 60.0 0.00 0.35
COL 150821P00065000 P 08/21/15 65.0 0.00 0.35
COL 150821P00070000 P 08/21/15 70.0 0.00 0.40
COL 150821P00075000 P 08/21/15 75.0 0.00 0.50
COL 150821P00080000 P 08/21/15 80.0 0.20 0.60
COL 150821P00085000 P 08/21/15 85.0 1.40 1.95
COL 150821P00090000 P 08/21/15 90.0 4.80 5.80
COL 150821P00095000 P 08/21/15 95.0 9.60 11.30
COL 150821P00100000 P 08/21/15 100.0 13.10 16.00
COL 150821P00105000 P 08/21/15 105.0 18.20 22.20
COL 150821P00110000 P 08/21/15 110.0 23.20 27.40
COL 150821P00115000 P 08/21/15 115.0 28.20 32.40
COL 150821P00120000 P 08/21/15 120.0 33.20 37.40
COL 150821P00125000 P 08/21/15 125.0 38.20 42.40
COL 150821P00130000 P 08/21/15 130.0 43.20 47.40
COL 150821P00135000 P 08/21/15 135.0 48.10 52.20
COL 150821P00140000 P 08/21/15 140.0 53.10 57.30
COL 150918C00050000 C 09/18/15 50.0 33.00 37.20
COL 150918C00055000 C 09/18/15 55.0 28.00 32.30
COL 150918C00060000 C 09/18/15 60.0 23.00 27.20
COL 150918C00065000 C 09/18/15 65.0 18.10 22.20
COL 150918C00070000 C 09/18/15 70.0 13.20 17.30
COL 150918C00075000 C 09/18/15 75.0 9.70 12.40
COL 150918C00080000 C 09/18/15 80.0 5.20 6.30
COL 150918C00085000 C 09/18/15 85.0 2.00 2.45
COL 150918C00090000 C 09/18/15 90.0 0.40 0.65
COL 150918C00095000 C 09/18/15 95.0 0.00 0.35
COL 150918C00100000 C 09/18/15 100.0 0.00 0.30
COL 150918C00105000 C 09/18/15 105.0 0.00 0.30
COL 150918C00110000 C 09/18/15 110.0 0.00 0.30
COL 150918C00115000 C 09/18/15 115.0 0.00 0.30
COL 150918C00120000 C 09/18/15 120.0 0.00 0.30
COL 150918C00125000 C 09/18/15 125.0 0.00 0.30
COL 150918C00130000 C 09/18/15 130.0 0.00 0.30
COL 150918C00135000 C 09/18/15 135.0 0.00 0.30
COL 150918P00050000 P 09/18/15 50.0 0.00 0.40
COL 150918P00055000 P 09/18/15 55.0 0.00 0.40
COL 150918P00060000 P 09/18/15 60.0 0.00 0.40
COL 150918P00065000 P 09/18/15 65.0 0.00 0.45
COL 150918P00070000 P 09/18/15 70.0 0.05 0.50
COL 150918P00075000 P 09/18/15 75.0 0.20 0.55
COL 150918P00080000 P 09/18/15 80.0 0.65 1.05
COL 150918P00085000 P 09/18/15 85.0 2.10 2.65
COL 150918P00090000 P 09/18/15 90.0 5.20 6.10
COL 150918P00095000 P 09/18/15 95.0 9.70 12.40
COL 150918P00100000 P 09/18/15 100.0 13.10 17.30
COL 150918P00105000 P 09/18/15 105.0 18.10 22.30
COL 150918P00110000 P 09/18/15 110.0 23.10 27.30
COL 150918P00115000 P 09/18/15 115.0 28.10 32.20
COL 150918P00120000 P 09/18/15 120.0 33.10 37.30
COL 150918P00125000 P 09/18/15 125.0 38.10 42.30
COL 150918P00130000 P 09/18/15 130.0 43.10 47.30
COL 150918P00135000 P 09/18/15 135.0 47.90 52.30
COL 151016C00055000 C 10/16/15 55.0 29.50 30.70
COL 151016C00060000 C 10/16/15 60.0 24.50 26.00
COL 151016C00065000 C 10/16/15 65.0 19.60 20.80
COL 151016C00070000 C 10/16/15 70.0 14.60 16.10
COL 151016C00075000 C 10/16/15 75.0 9.90 11.10
COL 151016C00080000 C 10/16/15 80.0 5.60 6.60
COL 151016C00085000 C 10/16/15 85.0 2.50 2.80
COL 151016C00090000 C 10/16/15 90.0 0.75 0.95
COL 151016C00095000 C 10/16/15 95.0 0.00 0.50
COL 151016C00100000 C 10/16/15 100.0 0.00 0.35
COL 151016C00105000 C 10/16/15 105.0 0.00 0.10
COL 151016C00110000 C 10/16/15 110.0 0.00 0.35
COL 151016C00115000 C 10/16/15 115.0 0.00 0.35
COL 151016C00120000 C 10/16/15 120.0 0.00 0.35
COL 151016C00125000 C 10/16/15 125.0 0.00 0.35
COL 151016P00055000 P 10/16/15 55.0 0.00 0.15
COL 151016P00060000 P 10/16/15 60.0 0.00 0.25
COL 151016P00065000 P 10/16/15 65.0 0.00 0.50
COL 151016P00070000 P 10/16/15 70.0 0.15 0.60
COL 151016P00075000 P 10/16/15 75.0 0.40 0.80
COL 151016P00080000 P 10/16/15 80.0 1.15 1.40
COL 151016P00085000 P 10/16/15 85.0 2.75 3.20
COL 151016P00090000 P 10/16/15 90.0 5.70 6.60
COL 151016P00095000 P 10/16/15 95.0 8.70 12.50
COL 151016P00100000 P 10/16/15 100.0 14.50 16.20
COL 151016P00105000 P 10/16/15 105.0 19.60 20.80
COL 151016P00110000 P 10/16/15 110.0 23.10 27.40
COL 151016P00115000 P 10/16/15 115.0 28.10 32.40
COL 151016P00120000 P 10/16/15 120.0 33.10 37.40
COL 151016P00125000 P 10/16/15 125.0 38.10 42.40
COL 160115C00050000 C 01/15/16 50.0 34.30 35.80
COL 160115C00055000 C 01/15/16 55.0 28.70 31.40
COL 160115C00060000 C 01/15/16 60.0 24.40 26.40
COL 160115C00065000 C 01/15/16 65.0 18.30 21.50
COL 160115C00070000 C 01/15/16 70.0 14.80 16.60
COL 160115C00075000 C 01/15/16 75.0 10.60 11.80
COL 160115C00080000 C 01/15/16 80.0 6.70 7.70
COL 160115C00085000 C 01/15/16 85.0 3.80 4.50
COL 160115C00090000 C 01/15/16 90.0 1.90 2.30
COL 160115C00095000 C 01/15/16 95.0 0.70 1.20
COL 160115C00100000 C 01/15/16 100.0 0.20 1.30
COL 160115C00105000 C 01/15/16 105.0 0.00 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 0.45
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 0.45
COL 160115P00050000 P 01/15/16 50.0 0.00 0.50
COL 160115P00055000 P 01/15/16 55.0 0.10 0.55
COL 160115P00060000 P 01/15/16 60.0 0.00 0.75
COL 160115P00065000 P 01/15/16 65.0 0.00 1.00
COL 160115P00070000 P 01/15/16 70.0 0.50 1.30
COL 160115P00075000 P 01/15/16 75.0 1.15 1.65
COL 160115P00080000 P 01/15/16 80.0 2.30 2.85
COL 160115P00085000 P 01/15/16 85.0 4.30 4.90
COL 160115P00090000 P 01/15/16 90.0 7.10 8.10
COL 160115P00095000 P 01/15/16 95.0 10.70 13.40
COL 160115P00100000 P 01/15/16 100.0 15.10 16.50
COL 160115P00105000 P 01/15/16 105.0 18.50 21.30
COL 160115P00110000 P 01/15/16 110.0 24.20 26.80
COL 160115P00115000 P 01/15/16 115.0 29.20 31.20
COL 160115P00120000 P 01/15/16 120.0 34.20 36.80
COL 160115P00125000 P 01/15/16 125.0 39.20 41.20
COL 160115P00130000 P 01/15/16 130.0 43.40 47.70
COL 160115P00135000 P 01/15/16 135.0 48.40 52.70
COL 160115P00140000 P 01/15/16 140.0 53.30 57.60
COL 160115P00145000 P 01/15/16 145.0 58.30 62.60

OPRA data is delayed 15 minutes.