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 (2015-03-13)Premium Content

Rockwell Collins Inc (COL)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 150417C00040000 C 04/17/15 40.0 53.60 57.30
COL 150417C00045000 C 04/17/15 45.0 48.70 52.30
COL 150417C00050000 C 04/17/15 50.0 43.70 47.30
COL 150417C00055000 C 04/17/15 55.0 38.70 42.60
COL 150417C00060000 C 04/17/15 60.0 33.70 37.30
COL 150417C00065000 C 04/17/15 65.0 28.70 32.20
COL 150417C00070000 C 04/17/15 70.0 23.80 26.90
COL 150417C00075000 C 04/17/15 75.0 18.90 21.90
COL 150417C00080000 C 04/17/15 80.0 13.90 16.90
COL 150417C00085000 C 04/17/15 85.0 9.00 11.80
COL 150417C00090000 C 04/17/15 90.0 6.00 6.40
COL 150417C00095000 C 04/17/15 95.0 1.65 2.00
COL 150417C00100000 C 04/17/15 100.0 0.00 0.50
COL 150417C00105000 C 04/17/15 105.0 0.00 0.50
COL 150417C00110000 C 04/17/15 110.0 0.00 0.50
COL 150417P00040000 P 04/17/15 40.0 0.00 0.50
COL 150417P00045000 P 04/17/15 45.0 0.00 0.50
COL 150417P00050000 P 04/17/15 50.0 0.00 0.50
COL 150417P00055000 P 04/17/15 55.0 0.00 0.50
COL 150417P00060000 P 04/17/15 60.0 0.00 0.50
COL 150417P00065000 P 04/17/15 65.0 0.00 0.50
COL 150417P00070000 P 04/17/15 70.0 0.00 0.50
COL 150417P00075000 P 04/17/15 75.0 0.00 0.50
COL 150417P00080000 P 04/17/15 80.0 0.00 0.50
COL 150417P00085000 P 04/17/15 85.0 0.00 0.50
COL 150417P00090000 P 04/17/15 90.0 0.00 0.50
COL 150417P00095000 P 04/17/15 95.0 0.70 0.90
COL 150417P00100000 P 04/17/15 100.0 3.90 6.40
COL 150417P00105000 P 04/17/15 105.0 8.30 11.20
COL 150417P00110000 P 04/17/15 110.0 13.20 16.20
COL 150515C00050000 C 05/15/15 50.0 43.60 47.50
COL 150515C00055000 C 05/15/15 55.0 38.60 42.10
COL 150515C00060000 C 05/15/15 60.0 33.60 37.30
COL 150515C00065000 C 05/15/15 65.0 28.80 31.80
COL 150515C00070000 C 05/15/15 70.0 24.00 26.80
COL 150515C00075000 C 05/15/15 75.0 19.00 21.90
COL 150515C00080000 C 05/15/15 80.0 14.10 16.90
COL 150515C00085000 C 05/15/15 85.0 9.20 12.10
COL 150515C00090000 C 05/15/15 90.0 5.10 6.90
COL 150515C00095000 C 05/15/15 95.0 2.50 3.00
COL 150515C00100000 C 05/15/15 100.0 0.50 0.90
COL 150515C00105000 C 05/15/15 105.0 0.00 0.50
COL 150515C00110000 C 05/15/15 110.0 0.00 0.50
COL 150515C00115000 C 05/15/15 115.0 0.00 0.50
COL 150515C00120000 C 05/15/15 120.0 0.00 0.50
COL 150515C00125000 C 05/15/15 125.0 0.00 0.50
COL 150515C00130000 C 05/15/15 130.0 0.00 0.50
COL 150515C00135000 C 05/15/15 135.0 0.00 0.50
COL 150515C00140000 C 05/15/15 140.0 0.00 0.50
COL 150515P00050000 P 05/15/15 50.0 0.00 0.50
COL 150515P00055000 P 05/15/15 55.0 0.00 0.50
COL 150515P00060000 P 05/15/15 60.0 0.00 0.50
COL 150515P00065000 P 05/15/15 65.0 0.00 0.50
COL 150515P00070000 P 05/15/15 70.0 0.00 0.50
COL 150515P00075000 P 05/15/15 75.0 0.00 0.50
COL 150515P00080000 P 05/15/15 80.0 0.00 0.50
COL 150515P00085000 P 05/15/15 85.0 0.05 0.50
COL 150515P00090000 P 05/15/15 90.0 0.60 0.90
COL 150515P00095000 P 05/15/15 95.0 1.95 2.35
COL 150515P00100000 P 05/15/15 100.0 4.70 5.40
COL 150515P00105000 P 05/15/15 105.0 8.80 11.60
COL 150515P00110000 P 05/15/15 110.0 13.60 16.50
COL 150515P00115000 P 05/15/15 115.0 18.60 21.50
COL 150515P00120000 P 05/15/15 120.0 23.50 26.40
COL 150515P00125000 P 05/15/15 125.0 28.20 31.60
COL 150515P00130000 P 05/15/15 130.0 33.10 36.50
COL 150515P00135000 P 05/15/15 135.0 38.00 41.60
COL 150515P00140000 P 05/15/15 140.0 43.00 46.60
COL 150717C00050000 C 07/17/15 50.0 43.70 46.80
COL 150717C00055000 C 07/17/15 55.0 38.60 42.10
COL 150717C00060000 C 07/17/15 60.0 33.70 36.80
COL 150717C00065000 C 07/17/15 65.0 28.90 31.90
COL 150717C00070000 C 07/17/15 70.0 24.00 26.80
COL 150717C00075000 C 07/17/15 75.0 18.80 21.90
COL 150717C00080000 C 07/17/15 80.0 14.20 17.00
COL 150717C00085000 C 07/17/15 85.0 9.80 12.20
COL 150717C00090000 C 07/17/15 90.0 7.00 7.60
COL 150717C00095000 C 07/17/15 95.0 3.60 4.20
COL 150717C00100000 C 07/17/15 100.0 1.30 1.90
COL 150717C00105000 C 07/17/15 105.0 0.20 0.70
COL 150717C00110000 C 07/17/15 110.0 0.00 0.50
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 0.50
COL 150717P00070000 P 07/17/15 70.0 0.00 0.50
COL 150717P00075000 P 07/17/15 75.0 0.00 0.50
COL 150717P00080000 P 07/17/15 80.0 0.15 0.65
COL 150717P00085000 P 07/17/15 85.0 0.60 1.10
COL 150717P00090000 P 07/17/15 90.0 1.35 1.85
COL 150717P00095000 P 07/17/15 95.0 2.90 3.60
COL 150717P00100000 P 07/17/15 100.0 5.70 8.30
COL 150717P00105000 P 07/17/15 105.0 9.40 12.10
COL 150717P00110000 P 07/17/15 110.0 13.70 16.60
COL 150717P00115000 P 07/17/15 115.0 17.60 21.70
COL 150717P00120000 P 07/17/15 120.0 23.60 26.30
COL 151016C00055000 C 10/16/15 55.0 38.70 42.80
COL 151016C00060000 C 10/16/15 60.0 33.60 36.90
COL 151016C00065000 C 10/16/15 65.0 28.80 31.90
COL 151016C00070000 C 10/16/15 70.0 23.90 27.00
COL 151016C00075000 C 10/16/15 75.0 19.20 22.20
COL 151016C00080000 C 10/16/15 80.0 14.60 17.50
COL 151016C00085000 C 10/16/15 85.0 10.20 13.60
COL 151016C00090000 C 10/16/15 90.0 7.80 9.60
COL 151016C00095000 C 10/16/15 95.0 4.70 5.50
COL 151016C00100000 C 10/16/15 100.0 2.30 3.30
COL 151016C00105000 C 10/16/15 105.0 1.05 1.95
COL 151016C00110000 C 10/16/15 110.0 0.25 4.70
COL 151016C00115000 C 10/16/15 115.0 0.00 0.60
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 0.50
COL 151016P00065000 P 10/16/15 65.0 0.00 0.50
COL 151016P00070000 P 10/16/15 70.0 0.00 0.65
COL 151016P00075000 P 10/16/15 75.0 0.30 0.80
COL 151016P00080000 P 10/16/15 80.0 0.25 1.25
COL 151016P00085000 P 10/16/15 85.0 1.25 2.05
COL 151016P00090000 P 10/16/15 90.0 2.45 3.30
COL 151016P00095000 P 10/16/15 95.0 4.40 5.20
COL 151016P00100000 P 10/16/15 100.0 7.00 7.90
COL 151016P00105000 P 10/16/15 105.0 10.00 12.90
COL 151016P00110000 P 10/16/15 110.0 14.30 17.30
COL 151016P00115000 P 10/16/15 115.0 18.90 21.90
COL 151016P00120000 P 10/16/15 120.0 23.60 26.70
COL 151016P00125000 P 10/16/15 125.0 28.70 31.50

OPRA data is delayed 15 minutes.