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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140816C00040000 C 08/16/14 40.0 34.60 36.30
COL 140816C00045000 C 08/16/14 45.0 29.40 32.70
COL 140816C00050000 C 08/16/14 50.0 24.50 26.50
COL 140816C00055000 C 08/16/14 55.0 19.40 22.70
COL 140816C00060000 C 08/16/14 60.0 14.60 16.50
COL 140816C00065000 C 08/16/14 65.0 9.80 11.40
COL 140816C00070000 C 08/16/14 70.0 4.70 7.00
COL 140816C00075000 C 08/16/14 75.0 1.35 1.50
COL 140816C00080000 C 08/16/14 80.0 0.05 0.10
COL 140816C00085000 C 08/16/14 85.0 0.00 0.10
COL 140816C00090000 C 08/16/14 90.0 0.00 0.25
COL 140816C00095000 C 08/16/14 95.0 0.00 0.25
COL 140816C00100000 C 08/16/14 100.0 0.00 0.25
COL 140816C00105000 C 08/16/14 105.0 0.00 0.25
COL 140816C00110000 C 08/16/14 110.0 0.00 0.25
COL 140816C00115000 C 08/16/14 115.0 0.00 0.25
COL 140816P00040000 P 08/16/14 40.0 0.00 0.25
COL 140816P00045000 P 08/16/14 45.0 0.00 0.25
COL 140816P00050000 P 08/16/14 50.0 0.00 0.25
COL 140816P00055000 P 08/16/14 55.0 0.00 0.25
COL 140816P00060000 P 08/16/14 60.0 0.00 0.25
COL 140816P00065000 P 08/16/14 65.0 0.00 0.25
COL 140816P00070000 P 08/16/14 70.0 0.05 0.25
COL 140816P00075000 P 08/16/14 75.0 1.00 1.15
COL 140816P00080000 P 08/16/14 80.0 4.60 5.20
COL 140816P00085000 P 08/16/14 85.0 8.30 10.20
COL 140816P00090000 P 08/16/14 90.0 12.60 15.70
COL 140816P00095000 P 08/16/14 95.0 17.60 20.70
COL 140816P00100000 P 08/16/14 100.0 22.50 25.80
COL 140816P00105000 P 08/16/14 105.0 27.60 30.80
COL 140816P00110000 P 08/16/14 110.0 32.60 35.90
COL 140816P00115000 P 08/16/14 115.0 37.60 40.70
COL 140920C00045000 C 09/20/14 45.0 29.70 32.70
COL 140920C00050000 C 09/20/14 50.0 24.70 27.70
COL 140920C00055000 C 09/20/14 55.0 20.10 22.40
COL 140920C00060000 C 09/20/14 60.0 15.10 17.30
COL 140920C00065000 C 09/20/14 65.0 10.20 12.30
COL 140920C00070000 C 09/20/14 70.0 5.40 7.40
COL 140920C00075000 C 09/20/14 75.0 1.85 2.20
COL 140920C00080000 C 09/20/14 80.0 0.35 0.80
COL 140920C00085000 C 09/20/14 85.0 0.00 0.25
COL 140920C00090000 C 09/20/14 90.0 0.00 0.25
COL 140920C00095000 C 09/20/14 95.0 0.00 0.25
COL 140920C00100000 C 09/20/14 100.0 0.00 0.25
COL 140920C00105000 C 09/20/14 105.0 0.00 0.25
COL 140920C00110000 C 09/20/14 110.0 0.00 0.25
COL 140920C00115000 C 09/20/14 115.0 0.00 0.25
COL 140920P00045000 P 09/20/14 45.0 0.00 0.25
COL 140920P00050000 P 09/20/14 50.0 0.00 0.25
COL 140920P00055000 P 09/20/14 55.0 0.00 0.25
COL 140920P00060000 P 09/20/14 60.0 0.00 0.25
COL 140920P00065000 P 09/20/14 65.0 0.05 0.20
COL 140920P00070000 P 09/20/14 70.0 0.25 0.60
COL 140920P00075000 P 09/20/14 75.0 1.60 1.85
COL 140920P00080000 P 09/20/14 80.0 3.80 5.50
COL 140920P00085000 P 09/20/14 85.0 8.20 10.50
COL 140920P00090000 P 09/20/14 90.0 13.00 15.60
COL 140920P00095000 P 09/20/14 95.0 18.00 20.80
COL 140920P00100000 P 09/20/14 100.0 22.70 25.80
COL 140920P00105000 P 09/20/14 105.0 27.60 30.50
COL 140920P00110000 P 09/20/14 110.0 32.60 35.70
COL 140920P00115000 P 09/20/14 115.0 37.50 40.50
COL 141018C00050000 C 10/18/14 50.0 24.70 27.70
COL 141018C00055000 C 10/18/14 55.0 19.40 22.70
COL 141018C00060000 C 10/18/14 60.0 14.80 17.80
COL 141018C00065000 C 10/18/14 65.0 10.00 12.80
COL 141018C00070000 C 10/18/14 70.0 5.80 7.60
COL 141018C00075000 C 10/18/14 75.0 2.35 2.75
COL 141018C00080000 C 10/18/14 80.0 0.65 1.05
COL 141018C00085000 C 10/18/14 85.0 0.10 0.75
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 0.35
COL 141018P00060000 P 10/18/14 60.0 0.00 0.35
COL 141018P00065000 P 10/18/14 65.0 0.00 0.50
COL 141018P00070000 P 10/18/14 70.0 0.55 0.95
COL 141018P00075000 P 10/18/14 75.0 2.20 2.40
COL 141018P00080000 P 10/18/14 80.0 4.20 5.80
COL 141018P00085000 P 10/18/14 85.0 8.30 10.40
COL 141018P00090000 P 10/18/14 90.0 12.70 15.70
COL 141018P00095000 P 10/18/14 95.0 17.60 20.60
COL 141018P00100000 P 10/18/14 100.0 22.70 25.70
COL 141018P00105000 P 10/18/14 105.0 27.60 30.70
COL 150117C00040000 C 01/17/15 40.0 34.70 37.60
COL 150117C00045000 C 01/17/15 45.0 29.60 32.70
COL 150117C00050000 C 01/17/15 50.0 24.60 27.70
COL 150117C00055000 C 01/17/15 55.0 20.10 22.70
COL 150117C00060000 C 01/17/15 60.0 14.90 17.80
COL 150117C00065000 C 01/17/15 65.0 10.60 13.30
COL 150117C00070000 C 01/17/15 70.0 6.70 9.20
COL 150117C00075000 C 01/17/15 75.0 3.50 4.00
COL 150117C00080000 C 01/17/15 80.0 1.70 3.70
COL 150117C00085000 C 01/17/15 85.0 0.75 1.40
COL 150117C00090000 C 01/17/15 90.0 0.15 0.75
COL 150117C00095000 C 01/17/15 95.0 0.00 0.30
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 0.30
COL 150117P00045000 P 01/17/15 45.0 0.00 0.35
COL 150117P00050000 P 01/17/15 50.0 0.00 0.35
COL 150117P00055000 P 01/17/15 55.0 0.15 0.40
COL 150117P00060000 P 01/17/15 60.0 0.10 1.30
COL 150117P00065000 P 01/17/15 65.0 0.60 1.25
COL 150117P00070000 P 01/17/15 70.0 1.40 2.20
COL 150117P00075000 P 01/17/15 75.0 3.40 3.80
COL 150117P00080000 P 01/17/15 80.0 5.80 7.10
COL 150117P00085000 P 01/17/15 85.0 9.20 11.70
COL 150117P00090000 P 01/17/15 90.0 13.40 16.30
COL 150117P00095000 P 01/17/15 95.0 18.00 21.00
COL 150117P00100000 P 01/17/15 100.0 23.00 26.00
COL 150117P00105000 P 01/17/15 105.0 27.80 30.90
COL 150117P00110000 P 01/17/15 110.0 32.80 35.90
COL 150117P00115000 P 01/17/15 115.0 37.90 40.90

OPRA data is delayed 15 minutes.