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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150717C00050000 C 07/17/15 50.0 41.80 44.80
COL 150717C00055000 C 07/17/15 55.0 36.80 39.80
COL 150717C00060000 C 07/17/15 60.0 31.80 34.80
COL 150717C00065000 C 07/17/15 65.0 27.20 29.70
COL 150717C00070000 C 07/17/15 70.0 22.30 24.20
COL 150717C00075000 C 07/17/15 75.0 17.30 19.00
COL 150717C00080000 C 07/17/15 80.0 12.30 14.10
COL 150717C00085000 C 07/17/15 85.0 7.30 9.10
COL 150717C00090000 C 07/17/15 90.0 2.90 3.30
COL 150717C00095000 C 07/17/15 95.0 0.30 0.45
COL 150717C00100000 C 07/17/15 100.0 0.00 0.25
COL 150717C00105000 C 07/17/15 105.0 0.00 0.25
COL 150717C00110000 C 07/17/15 110.0 0.00 0.45
COL 150717C00115000 C 07/17/15 115.0 0.00 0.50
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 0.45
COL 150717P00070000 P 07/17/15 70.0 0.00 0.45
COL 150717P00075000 P 07/17/15 75.0 0.00 0.50
COL 150717P00080000 P 07/17/15 80.0 0.00 0.25
COL 150717P00085000 P 07/17/15 85.0 0.05 0.20
COL 150717P00090000 P 07/17/15 90.0 0.40 0.55
COL 150717P00095000 P 07/17/15 95.0 2.60 2.90
COL 150717P00100000 P 07/17/15 100.0 6.20 7.80
COL 150717P00105000 P 07/17/15 105.0 11.20 12.80
COL 150717P00110000 P 07/17/15 110.0 16.10 17.80
COL 150717P00115000 P 07/17/15 115.0 21.10 22.80
COL 150717P00120000 P 07/17/15 120.0 26.00 27.80
COL 150821C00050000 C 08/21/15 50.0 42.00 45.10
COL 150821C00055000 C 08/21/15 55.0 36.70 40.10
COL 150821C00060000 C 08/21/15 60.0 32.30 34.50
COL 150821C00065000 C 08/21/15 65.0 27.20 29.50
COL 150821C00070000 C 08/21/15 70.0 22.30 24.60
COL 150821C00075000 C 08/21/15 75.0 17.30 19.40
COL 150821C00080000 C 08/21/15 80.0 12.40 14.30
COL 150821C00085000 C 08/21/15 85.0 7.80 8.30
COL 150821C00090000 C 08/21/15 90.0 3.80 4.20
COL 150821C00095000 C 08/21/15 95.0 1.25 1.40
COL 150821C00100000 C 08/21/15 100.0 0.20 0.30
COL 150821C00105000 C 08/21/15 105.0 0.00 0.25
COL 150821C00110000 C 08/21/15 110.0 0.00 0.45
COL 150821C00115000 C 08/21/15 115.0 0.00 0.45
COL 150821C00120000 C 08/21/15 120.0 0.00 0.45
COL 150821C00125000 C 08/21/15 125.0 0.00 0.45
COL 150821C00130000 C 08/21/15 130.0 0.00 0.45
COL 150821C00135000 C 08/21/15 135.0 0.00 0.45
COL 150821C00140000 C 08/21/15 140.0 0.00 0.45
COL 150821P00050000 P 08/21/15 50.0 0.00 0.50
COL 150821P00055000 P 08/21/15 55.0 0.00 0.50
COL 150821P00060000 P 08/21/15 60.0 0.00 0.50
COL 150821P00065000 P 08/21/15 65.0 0.00 0.50
COL 150821P00070000 P 08/21/15 70.0 0.00 0.25
COL 150821P00075000 P 08/21/15 75.0 0.10 0.20
COL 150821P00080000 P 08/21/15 80.0 0.20 0.30
COL 150821P00085000 P 08/21/15 85.0 0.50 0.65
COL 150821P00090000 P 08/21/15 90.0 1.45 1.65
COL 150821P00095000 P 08/21/15 95.0 3.80 4.10
COL 150821P00100000 P 08/21/15 100.0 7.60 8.30
COL 150821P00105000 P 08/21/15 105.0 11.40 13.10
COL 150821P00110000 P 08/21/15 110.0 15.90 18.10
COL 150821P00115000 P 08/21/15 115.0 21.00 23.40
COL 150821P00120000 P 08/21/15 120.0 26.10 28.10
COL 150821P00125000 P 08/21/15 125.0 30.80 33.10
COL 150821P00130000 P 08/21/15 130.0 35.60 38.40
COL 150821P00135000 P 08/21/15 135.0 40.20 43.50
COL 150821P00140000 P 08/21/15 140.0 45.20 48.50
COL 151016C00055000 C 10/16/15 55.0 37.30 39.30
COL 151016C00060000 C 10/16/15 60.0 32.30 34.90
COL 151016C00065000 C 10/16/15 65.0 27.00 29.90
COL 151016C00070000 C 10/16/15 70.0 22.40 24.30
COL 151016C00075000 C 10/16/15 75.0 16.80 20.10
COL 151016C00080000 C 10/16/15 80.0 12.70 14.40
COL 151016C00085000 C 10/16/15 85.0 8.40 8.90
COL 151016C00090000 C 10/16/15 90.0 4.70 5.10
COL 151016C00095000 C 10/16/15 95.0 2.20 2.45
COL 151016C00100000 C 10/16/15 100.0 0.75 0.95
COL 151016C00105000 C 10/16/15 105.0 0.20 0.35
COL 151016C00110000 C 10/16/15 110.0 0.00 0.25
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 0.15
COL 151016P00060000 P 10/16/15 60.0 0.05 0.20
COL 151016P00065000 P 10/16/15 65.0 0.10 0.25
COL 151016P00070000 P 10/16/15 70.0 0.15 0.30
COL 151016P00075000 P 10/16/15 75.0 0.25 0.40
COL 151016P00080000 P 10/16/15 80.0 0.55 0.70
COL 151016P00085000 P 10/16/15 85.0 1.15 1.35
COL 151016P00090000 P 10/16/15 90.0 2.45 2.75
COL 151016P00095000 P 10/16/15 95.0 4.80 5.20
COL 151016P00100000 P 10/16/15 100.0 8.30 8.80
COL 151016P00105000 P 10/16/15 105.0 11.10 13.30
COL 151016P00110000 P 10/16/15 110.0 15.90 18.10
COL 151016P00115000 P 10/16/15 115.0 20.80 23.10
COL 151016P00120000 P 10/16/15 120.0 25.80 28.20
COL 151016P00125000 P 10/16/15 125.0 30.90 33.10
COL 160115C00050000 C 01/15/16 50.0 42.10 44.90
COL 160115C00055000 C 01/15/16 55.0 37.10 39.90
COL 160115C00060000 C 01/15/16 60.0 32.20 34.90
COL 160115C00065000 C 01/15/16 65.0 27.40 29.70
COL 160115C00070000 C 01/15/16 70.0 22.40 25.00
COL 160115C00075000 C 01/15/16 75.0 17.70 20.10
COL 160115C00080000 C 01/15/16 80.0 13.20 13.90
COL 160115C00085000 C 01/15/16 85.0 9.20 9.80
COL 160115C00090000 C 01/15/16 90.0 5.80 6.30
COL 160115C00095000 C 01/15/16 95.0 3.40 3.80
COL 160115C00100000 C 01/15/16 100.0 1.70 2.00
COL 160115C00105000 C 01/15/16 105.0 0.75 1.00
COL 160115C00110000 C 01/15/16 110.0 0.25 0.45
COL 160115C00115000 C 01/15/16 115.0 0.05 0.25
COL 160115C00120000 C 01/15/16 120.0 0.00 0.25
COL 160115C00125000 C 01/15/16 125.0 0.00 0.50
COL 160115C00130000 C 01/15/16 130.0 0.00 0.50
COL 160115C00135000 C 01/15/16 135.0 0.00 0.75
COL 160115C00140000 C 01/15/16 140.0 0.00 0.80
COL 160115C00145000 C 01/15/16 145.0 0.00 0.50
COL 160115P00050000 P 01/15/16 50.0 0.05 0.25
COL 160115P00055000 P 01/15/16 55.0 0.05 0.25
COL 160115P00060000 P 01/15/16 60.0 0.15 0.30
COL 160115P00065000 P 01/15/16 65.0 0.25 0.40
COL 160115P00070000 P 01/15/16 70.0 0.35 0.55
COL 160115P00075000 P 01/15/16 75.0 0.65 0.85
COL 160115P00080000 P 01/15/16 80.0 1.15 1.40
COL 160115P00085000 P 01/15/16 85.0 2.15 2.40
COL 160115P00090000 P 01/15/16 90.0 3.70 4.10
COL 160115P00095000 P 01/15/16 95.0 6.20 6.60
COL 160115P00100000 P 01/15/16 100.0 9.40 9.90
COL 160115P00105000 P 01/15/16 105.0 13.40 14.00
COL 160115P00110000 P 01/15/16 110.0 16.80 18.80
COL 160115P00115000 P 01/15/16 115.0 21.50 23.40
COL 160115P00120000 P 01/15/16 120.0 26.20 29.70
COL 160115P00125000 P 01/15/16 125.0 31.20 33.40
COL 160115P00130000 P 01/15/16 130.0 35.70 38.80
COL 160115P00135000 P 01/15/16 135.0 40.60 43.80
COL 160115P00140000 P 01/15/16 140.0 45.60 48.80
COL 160115P00145000 P 01/15/16 145.0 50.50 53.80

OPRA data is delayed 15 minutes.