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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 141122C00045000 C 11/22/14 45.0 32.30 35.10
COL 141122C00050000 C 11/22/14 50.0 26.70 30.90
COL 141122C00055000 C 11/22/14 55.0 21.70 25.80
COL 141122C00060000 C 11/22/14 60.0 16.90 20.10
COL 141122C00065000 C 11/22/14 65.0 12.50 15.60
COL 141122C00070000 C 11/22/14 70.0 7.80 9.30
COL 141122C00075000 C 11/22/14 75.0 4.00 4.60
COL 141122C00080000 C 11/22/14 80.0 1.00 1.20
COL 141122C00085000 C 11/22/14 85.0 0.00 0.50
COL 141122C00090000 C 11/22/14 90.0 0.00 0.25
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 0.10 0.35
COL 141122P00075000 P 11/22/14 75.0 0.50 0.70
COL 141122P00080000 P 11/22/14 80.0 2.20 2.45
COL 141122P00085000 P 11/22/14 85.0 6.10 7.60
COL 141122P00090000 P 11/22/14 90.0 10.70 12.40
COL 141122P00095000 P 11/22/14 95.0 15.70 17.40
COL 141122P00100000 P 11/22/14 100.0 20.00 23.60
COL 141122P00105000 P 11/22/14 105.0 24.50 28.50
COL 141122P00110000 P 11/22/14 110.0 29.60 33.60
COL 141122P00115000 P 11/22/14 115.0 35.40 37.40
COL 141220C00040000 C 12/20/14 40.0 36.70 40.80
COL 141220C00045000 C 12/20/14 45.0 31.70 35.80
COL 141220C00050000 C 12/20/14 50.0 26.70 30.80
COL 141220C00055000 C 12/20/14 55.0 21.70 25.50
COL 141220C00060000 C 12/20/14 60.0 17.50 20.60
COL 141220C00065000 C 12/20/14 65.0 12.50 15.60
COL 141220C00070000 C 12/20/14 70.0 7.90 9.40
COL 141220C00075000 C 12/20/14 75.0 4.50 4.90
COL 141220C00080000 C 12/20/14 80.0 1.40 1.65
COL 141220C00085000 C 12/20/14 85.0 0.15 0.40
COL 141220C00090000 C 12/20/14 90.0 0.00 0.25
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 0.40
COL 141220P00070000 P 12/20/14 70.0 0.30 0.55
COL 141220P00075000 P 12/20/14 75.0 0.90 1.30
COL 141220P00080000 P 12/20/14 80.0 2.70 3.20
COL 141220P00085000 P 12/20/14 85.0 6.40 7.70
COL 141220P00090000 P 12/20/14 90.0 11.10 13.60
COL 141220P00095000 P 12/20/14 95.0 16.10 18.60
COL 141220P00100000 P 12/20/14 100.0 19.90 24.00
COL 141220P00105000 P 12/20/14 105.0 24.70 28.50
COL 141220P00110000 P 12/20/14 110.0 30.60 33.60
COL 150117C00040000 C 01/17/15 40.0 37.20 39.80
COL 150117C00045000 C 01/17/15 45.0 31.70 35.60
COL 150117C00050000 C 01/17/15 50.0 26.70 30.50
COL 150117C00055000 C 01/17/15 55.0 22.20 25.00
COL 150117C00060000 C 01/17/15 60.0 17.40 20.60
COL 150117C00065000 C 01/17/15 65.0 12.50 15.70
COL 150117C00070000 C 01/17/15 70.0 8.00 9.70
COL 150117C00075000 C 01/17/15 75.0 4.80 5.30
COL 150117C00080000 C 01/17/15 80.0 1.90 2.15
COL 150117C00085000 C 01/17/15 85.0 0.25 0.65
COL 150117C00090000 C 01/17/15 90.0 0.00 0.25
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 0.45
COL 150117P00055000 P 01/17/15 55.0 0.00 0.30
COL 150117P00060000 P 01/17/15 60.0 0.00 0.50
COL 150117P00065000 P 01/17/15 65.0 0.10 0.50
COL 150117P00070000 P 01/17/15 70.0 0.40 0.80
COL 150117P00075000 P 01/17/15 75.0 1.25 1.75
COL 150117P00080000 P 01/17/15 80.0 3.10 3.80
COL 150117P00085000 P 01/17/15 85.0 6.60 7.90
COL 150117P00090000 P 01/17/15 90.0 11.20 13.70
COL 150117P00095000 P 01/17/15 95.0 15.80 18.60
COL 150117P00100000 P 01/17/15 100.0 20.70 23.10
COL 150117P00105000 P 01/17/15 105.0 25.50 28.60
COL 150117P00110000 P 01/17/15 110.0 29.60 33.60
COL 150117P00115000 P 01/17/15 115.0 35.90 38.60
COL 150417C00040000 C 04/17/15 40.0 36.70 40.80
COL 150417C00045000 C 04/17/15 45.0 31.70 35.60
COL 150417C00050000 C 04/17/15 50.0 26.70 30.60
COL 150417C00055000 C 04/17/15 55.0 22.30 25.60
COL 150417C00060000 C 04/17/15 60.0 17.20 20.70
COL 150417C00065000 C 04/17/15 65.0 12.40 14.60
COL 150417C00070000 C 04/17/15 70.0 8.60 10.20
COL 150417C00075000 C 04/17/15 75.0 5.60 6.30
COL 150417C00080000 C 04/17/15 80.0 2.60 3.30
COL 150417C00085000 C 04/17/15 85.0 0.90 1.50
COL 150417C00090000 C 04/17/15 90.0 0.15 0.65
COL 150417C00095000 C 04/17/15 95.0 0.00 1.55
COL 150417C00100000 C 04/17/15 100.0 0.00 0.25
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 0.50
COL 150417P00045000 P 04/17/15 45.0 0.00 0.35
COL 150417P00050000 P 04/17/15 50.0 0.00 0.50
COL 150417P00055000 P 04/17/15 55.0 0.00 0.80
COL 150417P00060000 P 04/17/15 60.0 0.05 0.55
COL 150417P00065000 P 04/17/15 65.0 0.35 0.95
COL 150417P00070000 P 04/17/15 70.0 1.00 1.85
COL 150417P00075000 P 04/17/15 75.0 2.40 2.85
COL 150417P00080000 P 04/17/15 80.0 4.40 5.20
COL 150417P00085000 P 04/17/15 85.0 7.60 8.60
COL 150417P00090000 P 04/17/15 90.0 11.70 13.40
COL 150417P00095000 P 04/17/15 95.0 15.50 18.90
COL 150417P00100000 P 04/17/15 100.0 20.30 23.90
COL 150417P00105000 P 04/17/15 105.0 25.40 28.80
COL 150417P00110000 P 04/17/15 110.0 30.20 33.80

OPRA data is delayed 15 minutes.