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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140920C00045000 C 09/20/14 45.0 29.90 32.00
COL 140920C00050000 C 09/20/14 50.0 24.70 27.00
COL 140920C00055000 C 09/20/14 55.0 19.70 23.70
COL 140920C00060000 C 09/20/14 60.0 14.90 17.00
COL 140920C00065000 C 09/20/14 65.0 9.90 12.00
COL 140920C00070000 C 09/20/14 70.0 4.90 7.00
COL 140920C00075000 C 09/20/14 75.0 1.80 2.10
COL 140920C00080000 C 09/20/14 80.0 0.00 0.15
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 0.00 0.25
COL 140920P00070000 P 09/20/14 70.0 0.00 0.25
COL 140920P00075000 P 09/20/14 75.0 0.35 0.45
COL 140920P00080000 P 09/20/14 80.0 2.75 3.90
COL 140920P00085000 P 09/20/14 85.0 6.30 10.10
COL 140920P00090000 P 09/20/14 90.0 11.20 15.10
COL 140920P00095000 P 09/20/14 95.0 16.20 20.30
COL 140920P00100000 P 09/20/14 100.0 21.20 25.30
COL 140920P00105000 P 09/20/14 105.0 26.20 30.30
COL 140920P00110000 P 09/20/14 110.0 31.20 35.30
COL 140920P00115000 P 09/20/14 115.0 36.20 40.10
COL 141018C00050000 C 10/18/14 50.0 25.00 28.80
COL 141018C00055000 C 10/18/14 55.0 19.70 23.90
COL 141018C00060000 C 10/18/14 60.0 14.50 18.90
COL 141018C00065000 C 10/18/14 65.0 9.90 13.90
COL 141018C00070000 C 10/18/14 70.0 5.10 9.00
COL 141018C00075000 C 10/18/14 75.0 2.30 2.60
COL 141018C00080000 C 10/18/14 80.0 0.00 1.55
COL 141018C00085000 C 10/18/14 85.0 0.00 0.25
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 0.60
COL 141018C00105000 C 10/18/14 105.0 0.00 0.60
COL 141018P00050000 P 10/18/14 50.0 0.00 0.25
COL 141018P00055000 P 10/18/14 55.0 0.00 0.60
COL 141018P00060000 P 10/18/14 60.0 0.00 0.30
COL 141018P00065000 P 10/18/14 65.0 0.00 0.30
COL 141018P00070000 P 10/18/14 70.0 0.00 0.35
COL 141018P00075000 P 10/18/14 75.0 0.00 1.85
COL 141018P00080000 P 10/18/14 80.0 3.70 4.30
COL 141018P00085000 P 10/18/14 85.0 6.40 10.20
COL 141018P00090000 P 10/18/14 90.0 11.20 15.20
COL 141018P00095000 P 10/18/14 95.0 16.20 20.40
COL 141018P00100000 P 10/18/14 100.0 21.10 25.40
COL 141018P00105000 P 10/18/14 105.0 26.30 30.10
COL 150117C00040000 C 01/17/15 40.0 34.90 38.80
COL 150117C00045000 C 01/17/15 45.0 29.70 33.80
COL 150117C00050000 C 01/17/15 50.0 24.80 28.90
COL 150117C00055000 C 01/17/15 55.0 19.80 23.90
COL 150117C00060000 C 01/17/15 60.0 14.60 19.00
COL 150117C00065000 C 01/17/15 65.0 10.10 14.20
COL 150117C00070000 C 01/17/15 70.0 5.80 10.20
COL 150117C00075000 C 01/17/15 75.0 3.70 4.10
COL 150117C00080000 C 01/17/15 80.0 1.45 1.85
COL 150117C00085000 C 01/17/15 85.0 0.35 0.85
COL 150117C00090000 C 01/17/15 90.0 0.00 1.55
COL 150117C00095000 C 01/17/15 95.0 0.00 1.05
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 1.35
COL 150117P00050000 P 01/17/15 50.0 0.00 1.40
COL 150117P00055000 P 01/17/15 55.0 0.00 0.30
COL 150117P00060000 P 01/17/15 60.0 0.10 0.75
COL 150117P00065000 P 01/17/15 65.0 0.30 0.70
COL 150117P00070000 P 01/17/15 70.0 1.00 2.25
COL 150117P00075000 P 01/17/15 75.0 2.45 2.70
COL 150117P00080000 P 01/17/15 80.0 4.70 5.60
COL 150117P00085000 P 01/17/15 85.0 6.90 11.00
COL 150117P00090000 P 01/17/15 90.0 11.50 15.70
COL 150117P00095000 P 01/17/15 95.0 16.50 20.60
COL 150117P00100000 P 01/17/15 100.0 21.50 25.60
COL 150117P00105000 P 01/17/15 105.0 26.50 30.60
COL 150117P00110000 P 01/17/15 110.0 31.50 35.60
COL 150117P00115000 P 01/17/15 115.0 36.50 40.30
COL 150417C00040000 C 04/17/15 40.0 34.80 38.80
COL 150417C00045000 C 04/17/15 45.0 29.80 33.90
COL 150417C00050000 C 04/17/15 50.0 24.90 28.90
COL 150417C00055000 C 04/17/15 55.0 19.90 23.80
COL 150417C00060000 C 04/17/15 60.0 15.20 19.10
COL 150417C00065000 C 04/17/15 65.0 10.50 14.60
COL 150417C00070000 C 04/17/15 70.0 6.50 10.60
COL 150417C00075000 C 04/17/15 75.0 4.60 5.30
COL 150417C00080000 C 04/17/15 80.0 2.30 2.90
COL 150417C00085000 C 04/17/15 85.0 0.00 2.60
COL 150417C00090000 C 04/17/15 90.0 0.00 2.25
COL 150417C00095000 C 04/17/15 95.0 0.00 2.25
COL 150417C00100000 C 04/17/15 100.0 0.00 0.75
COL 150417C00105000 C 04/17/15 105.0 0.00 0.25
COL 150417C00110000 C 04/17/15 110.0 0.00 1.80
COL 150417P00040000 P 04/17/15 40.0 0.00 1.95
COL 150417P00045000 P 04/17/15 45.0 0.00 0.35
COL 150417P00050000 P 04/17/15 50.0 0.00 2.10
COL 150417P00055000 P 04/17/15 55.0 0.05 0.50
COL 150417P00060000 P 04/17/15 60.0 0.00 2.70
COL 150417P00065000 P 04/17/15 65.0 0.00 3.40
COL 150417P00070000 P 04/17/15 70.0 1.85 2.35
COL 150417P00075000 P 04/17/15 75.0 3.50 4.00
COL 150417P00080000 P 04/17/15 80.0 6.00 8.40
COL 150417P00085000 P 04/17/15 85.0 7.80 11.80
COL 150417P00090000 P 04/17/15 90.0 12.10 16.10
COL 150417P00095000 P 04/17/15 95.0 16.80 20.90
COL 150417P00100000 P 04/17/15 100.0 21.80 25.80
COL 150417P00105000 P 04/17/15 105.0 26.70 30.80
COL 150417P00110000 P 04/17/15 110.0 31.70 35.60

OPRA data is delayed 15 minutes.