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 (2014-12-12)Premium Content

Rockwell Collins Inc (COL)
As of Mar 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150320C00050000 C 03/20/15 50.0 37.90 42.40
COL 150320C00055000 C 03/20/15 55.0 33.00 37.40
COL 150320C00060000 C 03/20/15 60.0 27.90 32.40
COL 150320C00065000 C 03/20/15 65.0 22.90 27.40
COL 150320C00070000 C 03/20/15 70.0 18.00 22.50
COL 150320C00075000 C 03/20/15 75.0 14.60 16.90
COL 150320C00080000 C 03/20/15 80.0 9.00 11.40
COL 150320C00085000 C 03/20/15 85.0 4.10 6.50
COL 150320C00090000 C 03/20/15 90.0 1.00 1.35
COL 150320C00095000 C 03/20/15 95.0 0.00 0.40
COL 150320C00100000 C 03/20/15 100.0 0.00 0.40
COL 150320C00105000 C 03/20/15 105.0 0.00 0.40
COL 150320C00110000 C 03/20/15 110.0 0.00 0.40
COL 150320C00115000 C 03/20/15 115.0 0.00 0.40
COL 150320C00120000 C 03/20/15 120.0 0.00 0.40
COL 150320P00050000 P 03/20/15 50.0 0.00 0.45
COL 150320P00055000 P 03/20/15 55.0 0.00 0.40
COL 150320P00060000 P 03/20/15 60.0 0.00 0.45
COL 150320P00065000 P 03/20/15 65.0 0.00 0.40
COL 150320P00070000 P 03/20/15 70.0 0.00 0.45
COL 150320P00075000 P 03/20/15 75.0 0.00 0.40
COL 150320P00080000 P 03/20/15 80.0 0.00 0.45
COL 150320P00085000 P 03/20/15 85.0 0.00 0.50
COL 150320P00090000 P 03/20/15 90.0 0.90 1.25
COL 150320P00095000 P 03/20/15 95.0 3.90 5.40
COL 150320P00100000 P 03/20/15 100.0 8.80 11.00
COL 150320P00105000 P 03/20/15 105.0 12.70 16.40
COL 150320P00110000 P 03/20/15 110.0 17.60 22.00
COL 150320P00115000 P 03/20/15 115.0 22.70 27.10
COL 150320P00120000 P 03/20/15 120.0 28.60 31.00
COL 150417C00040000 C 04/17/15 40.0 47.80 52.40
COL 150417C00045000 C 04/17/15 45.0 43.00 47.40
COL 150417C00050000 C 04/17/15 50.0 38.10 42.50
COL 150417C00055000 C 04/17/15 55.0 33.00 37.40
COL 150417C00060000 C 04/17/15 60.0 27.80 32.40
COL 150417C00065000 C 04/17/15 65.0 23.00 27.40
COL 150417C00070000 C 04/17/15 70.0 19.90 20.70
COL 150417C00075000 C 04/17/15 75.0 14.20 16.40
COL 150417C00080000 C 04/17/15 80.0 9.20 11.60
COL 150417C00085000 C 04/17/15 85.0 5.20 6.20
COL 150417C00090000 C 04/17/15 90.0 1.80 2.25
COL 150417C00095000 C 04/17/15 95.0 0.10 0.55
COL 150417C00100000 C 04/17/15 100.0 0.00 0.50
COL 150417C00105000 C 04/17/15 105.0 0.00 0.40
COL 150417C00110000 C 04/17/15 110.0 0.00 0.40
COL 150417P00040000 P 04/17/15 40.0 0.00 0.45
COL 150417P00045000 P 04/17/15 45.0 0.00 0.40
COL 150417P00050000 P 04/17/15 50.0 0.00 0.40
COL 150417P00055000 P 04/17/15 55.0 0.00 0.50
COL 150417P00060000 P 04/17/15 60.0 0.00 0.45
COL 150417P00065000 P 04/17/15 65.0 0.00 0.45
COL 150417P00070000 P 04/17/15 70.0 0.00 0.40
COL 150417P00075000 P 04/17/15 75.0 0.00 0.45
COL 150417P00080000 P 04/17/15 80.0 0.00 0.25
COL 150417P00085000 P 04/17/15 85.0 0.40 0.70
COL 150417P00090000 P 04/17/15 90.0 1.60 2.00
COL 150417P00095000 P 04/17/15 95.0 4.80 5.50
COL 150417P00100000 P 04/17/15 100.0 8.10 11.60
COL 150417P00105000 P 04/17/15 105.0 14.00 16.50
COL 150417P00110000 P 04/17/15 110.0 18.20 21.40
COL 150717C00050000 C 07/17/15 50.0 39.30 41.30
COL 150717C00055000 C 07/17/15 55.0 34.30 35.80
COL 150717C00060000 C 07/17/15 60.0 29.30 31.30
COL 150717C00065000 C 07/17/15 65.0 24.40 25.80
COL 150717C00070000 C 07/17/15 70.0 19.40 21.80
COL 150717C00075000 C 07/17/15 75.0 14.00 17.10
COL 150717C00080000 C 07/17/15 80.0 10.30 11.50
COL 150717C00085000 C 07/17/15 85.0 6.40 7.30
COL 150717C00090000 C 07/17/15 90.0 3.10 3.90
COL 150717C00095000 C 07/17/15 95.0 1.15 1.90
COL 150717C00100000 C 07/17/15 100.0 0.25 0.75
COL 150717C00105000 C 07/17/15 105.0 0.00 0.50
COL 150717C00110000 C 07/17/15 110.0 0.00 0.50
COL 150717C00115000 C 07/17/15 115.0 0.00 0.45
COL 150717C00120000 C 07/17/15 120.0 0.00 0.50
COL 150717P00050000 P 07/17/15 50.0 0.00 0.50
COL 150717P00055000 P 07/17/15 55.0 0.00 0.50
COL 150717P00060000 P 07/17/15 60.0 0.00 0.50
COL 150717P00065000 P 07/17/15 65.0 0.00 0.50
COL 150717P00070000 P 07/17/15 70.0 0.00 0.50
COL 150717P00075000 P 07/17/15 75.0 0.20 0.70
COL 150717P00080000 P 07/17/15 80.0 0.55 1.05
COL 150717P00085000 P 07/17/15 85.0 1.45 1.95
COL 150717P00090000 P 07/17/15 90.0 3.10 3.90
COL 150717P00095000 P 07/17/15 95.0 6.20 6.90
COL 150717P00100000 P 07/17/15 100.0 10.00 11.00
COL 150717P00105000 P 07/17/15 105.0 14.20 15.70
COL 150717P00110000 P 07/17/15 110.0 19.20 20.60
COL 150717P00115000 P 07/17/15 115.0 24.40 26.60
COL 150717P00120000 P 07/17/15 120.0 28.90 32.00
COL 151016C00055000 C 10/16/15 55.0 34.20 36.80
COL 151016C00060000 C 10/16/15 60.0 28.40 32.30
COL 151016C00065000 C 10/16/15 65.0 23.90 26.50
COL 151016C00070000 C 10/16/15 70.0 19.40 21.70
COL 151016C00075000 C 10/16/15 75.0 15.10 17.20
COL 151016C00080000 C 10/16/15 80.0 10.70 12.80
COL 151016C00085000 C 10/16/15 85.0 7.10 9.90
COL 151016C00090000 C 10/16/15 90.0 4.00 5.20
COL 151016C00095000 C 10/16/15 95.0 2.00 3.10
COL 151016C00100000 C 10/16/15 100.0 0.85 1.90
COL 151016C00105000 C 10/16/15 105.0 0.25 0.75
COL 151016C00110000 C 10/16/15 110.0 0.00 0.50
COL 151016C00115000 C 10/16/15 115.0 0.00 0.50
COL 151016C00120000 C 10/16/15 120.0 0.00 0.50
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 0.00 0.55
COL 151016P00065000 P 10/16/15 65.0 0.05 0.60
COL 151016P00070000 P 10/16/15 70.0 0.30 0.80
COL 151016P00075000 P 10/16/15 75.0 0.60 1.15
COL 151016P00080000 P 10/16/15 80.0 1.25 2.35
COL 151016P00085000 P 10/16/15 85.0 2.30 3.50
COL 151016P00090000 P 10/16/15 90.0 4.20 5.50
COL 151016P00095000 P 10/16/15 95.0 7.20 8.60
COL 151016P00100000 P 10/16/15 100.0 9.90 12.00
COL 151016P00105000 P 10/16/15 105.0 14.40 16.40
COL 151016P00110000 P 10/16/15 110.0 19.00 21.20
COL 151016P00115000 P 10/16/15 115.0 24.00 26.40
COL 151016P00120000 P 10/16/15 120.0 28.70 31.80
COL 151016P00125000 P 10/16/15 125.0 33.40 37.10

OPRA data is delayed 15 minutes.