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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 141122C00045000 C 11/22/14 45.0 34.90 39.10
COL 141122C00050000 C 11/22/14 50.0 30.00 34.30
COL 141122C00055000 C 11/22/14 55.0 24.90 29.20
COL 141122C00060000 C 11/22/14 60.0 19.90 24.20
COL 141122C00065000 C 11/22/14 65.0 15.30 18.90
COL 141122C00070000 C 11/22/14 70.0 11.30 12.80
COL 141122C00075000 C 11/22/14 75.0 6.30 7.90
COL 141122C00080000 C 11/22/14 80.0 2.65 3.00
COL 141122C00085000 C 11/22/14 85.0 0.35 0.55
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 0.00 0.25
COL 141122P00075000 P 11/22/14 75.0 0.05 0.35
COL 141122P00080000 P 11/22/14 80.0 0.75 1.10
COL 141122P00085000 P 11/22/14 85.0 2.95 4.30
COL 141122P00090000 P 11/22/14 90.0 6.20 9.90
COL 141122P00095000 P 11/22/14 95.0 11.00 15.40
COL 141122P00100000 P 11/22/14 100.0 16.20 20.40
COL 141122P00105000 P 11/22/14 105.0 21.10 25.40
COL 141122P00110000 P 11/22/14 110.0 25.90 30.30
COL 141122P00115000 P 11/22/14 115.0 31.50 34.70
COL 141220C00040000 C 12/20/14 40.0 39.90 44.30
COL 141220C00045000 C 12/20/14 45.0 34.80 39.30
COL 141220C00050000 C 12/20/14 50.0 30.00 34.40
COL 141220C00055000 C 12/20/14 55.0 25.00 29.30
COL 141220C00060000 C 12/20/14 60.0 19.90 24.20
COL 141220C00065000 C 12/20/14 65.0 14.90 19.40
COL 141220C00070000 C 12/20/14 70.0 11.50 12.50
COL 141220C00075000 C 12/20/14 75.0 6.50 7.70
COL 141220C00080000 C 12/20/14 80.0 3.10 3.50
COL 141220C00085000 C 12/20/14 85.0 0.75 1.00
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 0.25
COL 141220P00070000 P 12/20/14 70.0 0.05 0.35
COL 141220P00075000 P 12/20/14 75.0 0.35 0.60
COL 141220P00080000 P 12/20/14 80.0 1.30 1.65
COL 141220P00085000 P 12/20/14 85.0 3.30 4.70
COL 141220P00090000 P 12/20/14 90.0 6.40 10.40
COL 141220P00095000 P 12/20/14 95.0 11.40 15.10
COL 141220P00100000 P 12/20/14 100.0 16.40 20.50
COL 141220P00105000 P 12/20/14 105.0 21.30 25.40
COL 141220P00110000 P 12/20/14 110.0 26.60 29.70
COL 150117C00040000 C 01/17/15 40.0 40.00 44.40
COL 150117C00045000 C 01/17/15 45.0 34.90 39.10
COL 150117C00050000 C 01/17/15 50.0 29.80 34.30
COL 150117C00055000 C 01/17/15 55.0 24.90 29.10
COL 150117C00060000 C 01/17/15 60.0 19.90 24.20
COL 150117C00065000 C 01/17/15 65.0 14.90 19.20
COL 150117C00070000 C 01/17/15 70.0 11.20 13.30
COL 150117C00075000 C 01/17/15 75.0 6.60 8.70
COL 150117C00080000 C 01/17/15 80.0 3.50 3.80
COL 150117C00085000 C 01/17/15 85.0 1.05 1.25
COL 150117C00090000 C 01/17/15 90.0 0.00 0.50
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 0.25
COL 150117P00055000 P 01/17/15 55.0 0.00 0.25
COL 150117P00060000 P 01/17/15 60.0 0.00 0.30
COL 150117P00065000 P 01/17/15 65.0 0.00 0.30
COL 150117P00070000 P 01/17/15 70.0 0.05 0.45
COL 150117P00075000 P 01/17/15 75.0 0.60 1.00
COL 150117P00080000 P 01/17/15 80.0 1.70 1.95
COL 150117P00085000 P 01/17/15 85.0 4.20 4.80
COL 150117P00090000 P 01/17/15 90.0 6.40 10.10
COL 150117P00095000 P 01/17/15 95.0 11.10 15.30
COL 150117P00100000 P 01/17/15 100.0 16.40 20.40
COL 150117P00105000 P 01/17/15 105.0 21.00 25.40
COL 150117P00110000 P 01/17/15 110.0 26.10 30.40
COL 150117P00115000 P 01/17/15 115.0 31.30 34.80
COL 150417C00040000 C 04/17/15 40.0 39.90 44.20
COL 150417C00045000 C 04/17/15 45.0 34.90 39.20
COL 150417C00050000 C 04/17/15 50.0 29.90 34.30
COL 150417C00055000 C 04/17/15 55.0 24.80 29.30
COL 150417C00060000 C 04/17/15 60.0 19.90 24.20
COL 150417C00065000 C 04/17/15 65.0 15.10 18.40
COL 150417C00070000 C 04/17/15 70.0 10.50 14.50
COL 150417C00075000 C 04/17/15 75.0 7.40 9.40
COL 150417C00080000 C 04/17/15 80.0 4.00 4.90
COL 150417C00085000 C 04/17/15 85.0 1.85 2.60
COL 150417C00090000 C 04/17/15 90.0 0.55 1.30
COL 150417C00095000 C 04/17/15 95.0 0.05 0.55
COL 150417C00100000 C 04/17/15 100.0 0.00 0.45
COL 150417C00105000 C 04/17/15 105.0 0.00 0.25
COL 150417C00110000 C 04/17/15 110.0 0.00 0.40
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 0.35
COL 150417P00055000 P 04/17/15 55.0 0.00 0.35
COL 150417P00060000 P 04/17/15 60.0 0.00 0.45
COL 150417P00065000 P 04/17/15 65.0 0.20 0.65
COL 150417P00070000 P 04/17/15 70.0 0.45 1.25
COL 150417P00075000 P 04/17/15 75.0 1.30 2.05
COL 150417P00080000 P 04/17/15 80.0 2.80 3.80
COL 150417P00085000 P 04/17/15 85.0 5.60 6.90
COL 150417P00090000 P 04/17/15 90.0 7.50 11.00
COL 150417P00095000 P 04/17/15 95.0 12.00 16.00
COL 150417P00100000 P 04/17/15 100.0 16.80 20.70
COL 150417P00105000 P 04/17/15 105.0 21.70 25.80
COL 150417P00110000 P 04/17/15 110.0 26.90 30.80

OPRA data is delayed 15 minutes.