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 (2014-12-12)Premium Content

Rockwell Collins Inc (COL)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 141220C00040000 C 12/20/14 40.0 42.90 47.40
COL 141220C00045000 C 12/20/14 45.0 37.90 42.30
COL 141220C00050000 C 12/20/14 50.0 33.00 37.10
COL 141220C00055000 C 12/20/14 55.0 28.00 32.10
COL 141220C00060000 C 12/20/14 60.0 23.00 27.10
COL 141220C00065000 C 12/20/14 65.0 17.90 22.20
COL 141220C00070000 C 12/20/14 70.0 13.00 17.40
COL 141220C00075000 C 12/20/14 75.0 8.10 12.20
COL 141220C00080000 C 12/20/14 80.0 4.90 5.60
COL 141220C00085000 C 12/20/14 85.0 0.00 0.55
COL 141220C00090000 C 12/20/14 90.0 0.00 0.05
COL 141220C00095000 C 12/20/14 95.0 0.00 0.50
COL 141220C00100000 C 12/20/14 100.0 0.00 0.50
COL 141220C00105000 C 12/20/14 105.0 0.00 0.70
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 0.70
COL 141220P00050000 P 12/20/14 50.0 0.00 0.95
COL 141220P00055000 P 12/20/14 55.0 0.00 0.70
COL 141220P00060000 P 12/20/14 60.0 0.00 0.50
COL 141220P00065000 P 12/20/14 65.0 0.00 0.50
COL 141220P00070000 P 12/20/14 70.0 0.00 0.50
COL 141220P00075000 P 12/20/14 75.0 0.00 0.25
COL 141220P00080000 P 12/20/14 80.0 0.00 0.05
COL 141220P00085000 P 12/20/14 85.0 0.00 0.50
COL 141220P00090000 P 12/20/14 90.0 2.80 7.00
COL 141220P00095000 P 12/20/14 95.0 8.00 12.10
COL 141220P00100000 P 12/20/14 100.0 12.70 16.90
COL 141220P00105000 P 12/20/14 105.0 17.80 21.90
COL 141220P00110000 P 12/20/14 110.0 23.90 26.20
COL 150117C00040000 C 01/17/15 40.0 43.10 47.40
COL 150117C00045000 C 01/17/15 45.0 38.00 42.50
COL 150117C00050000 C 01/17/15 50.0 33.00 37.10
COL 150117C00055000 C 01/17/15 55.0 28.00 32.50
COL 150117C00060000 C 01/17/15 60.0 23.00 27.50
COL 150117C00065000 C 01/17/15 65.0 18.00 22.50
COL 150117C00070000 C 01/17/15 70.0 13.20 17.20
COL 150117C00075000 C 01/17/15 75.0 8.10 12.20
COL 150117C00080000 C 01/17/15 80.0 5.00 6.00
COL 150117C00085000 C 01/17/15 85.0 1.50 1.95
COL 150117C00090000 C 01/17/15 90.0 0.05 0.50
COL 150117C00095000 C 01/17/15 95.0 0.00 0.25
COL 150117C00100000 C 01/17/15 100.0 0.00 2.30
COL 150117C00105000 C 01/17/15 105.0 0.00 0.25
COL 150117C00110000 C 01/17/15 110.0 0.00 2.40
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 2.40
COL 150117P00060000 P 01/17/15 60.0 0.00 0.25
COL 150117P00065000 P 01/17/15 65.0 0.00 0.25
COL 150117P00070000 P 01/17/15 70.0 0.00 0.25
COL 150117P00075000 P 01/17/15 75.0 0.00 0.25
COL 150117P00080000 P 01/17/15 80.0 0.10 0.40
COL 150117P00085000 P 01/17/15 85.0 1.30 1.70
COL 150117P00090000 P 01/17/15 90.0 4.70 5.40
COL 150117P00095000 P 01/17/15 95.0 7.80 12.10
COL 150117P00100000 P 01/17/15 100.0 12.80 17.10
COL 150117P00105000 P 01/17/15 105.0 17.90 21.90
COL 150117P00110000 P 01/17/15 110.0 22.70 27.20
COL 150117P00115000 P 01/17/15 115.0 28.90 31.10
COL 150417C00040000 C 04/17/15 40.0 43.00 47.40
COL 150417C00045000 C 04/17/15 45.0 38.00 42.50
COL 150417C00050000 C 04/17/15 50.0 32.90 37.30
COL 150417C00055000 C 04/17/15 55.0 28.00 32.20
COL 150417C00060000 C 04/17/15 60.0 23.00 27.40
COL 150417C00065000 C 04/17/15 65.0 18.10 22.40
COL 150417C00070000 C 04/17/15 70.0 13.20 17.50
COL 150417C00075000 C 04/17/15 75.0 10.00 11.30
COL 150417C00080000 C 04/17/15 80.0 6.30 7.10
COL 150417C00085000 C 04/17/15 85.0 3.20 3.70
COL 150417C00090000 C 04/17/15 90.0 1.20 1.70
COL 150417C00095000 C 04/17/15 95.0 0.15 0.65
COL 150417C00100000 C 04/17/15 100.0 0.00 0.50
COL 150417C00105000 C 04/17/15 105.0 0.00 0.45
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 0.15 0.65
COL 150417P00075000 P 04/17/15 75.0 0.55 1.10
COL 150417P00080000 P 04/17/15 80.0 1.55 2.05
COL 150417P00085000 P 04/17/15 85.0 3.30 3.90
COL 150417P00090000 P 04/17/15 90.0 6.30 6.90
COL 150417P00095000 P 04/17/15 95.0 10.00 12.10
COL 150417P00100000 P 04/17/15 100.0 13.40 17.40
COL 150417P00105000 P 04/17/15 105.0 18.30 22.30
COL 150417P00110000 P 04/17/15 110.0 24.30 26.40
COL 150717C00050000 C 07/17/15 50.0 33.40 36.40
COL 150717C00055000 C 07/17/15 55.0 28.10 32.20
COL 150717C00060000 C 07/17/15 60.0 23.10 27.40
COL 150717C00065000 C 07/17/15 65.0 18.20 22.40
COL 150717C00070000 C 07/17/15 70.0 13.50 17.80
COL 150717C00075000 C 07/17/15 75.0 9.00 13.50
COL 150717C00080000 C 07/17/15 80.0 6.50 8.60
COL 150717C00085000 C 07/17/15 85.0 3.70 5.30
COL 150717C00090000 C 07/17/15 90.0 1.75 2.90
COL 150717C00095000 C 07/17/15 95.0 0.20 1.45
COL 150717C00100000 C 07/17/15 100.0 0.00 1.75
COL 150717C00105000 C 07/17/15 105.0 0.00 0.50
COL 150717C00110000 C 07/17/15 110.0 0.00 0.50
COL 150717C00115000 C 07/17/15 115.0 0.00 1.95
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 0.80
COL 150717P00065000 P 07/17/15 65.0 0.15 0.75
COL 150717P00070000 P 07/17/15 70.0 0.55 1.25
COL 150717P00075000 P 07/17/15 75.0 0.60 2.30
COL 150717P00080000 P 07/17/15 80.0 1.80 3.60
COL 150717P00085000 P 07/17/15 85.0 4.30 5.50
COL 150717P00090000 P 07/17/15 90.0 5.80 9.20
COL 150717P00095000 P 07/17/15 95.0 10.40 12.40
COL 150717P00100000 P 07/17/15 100.0 13.70 17.80
COL 150717P00105000 P 07/17/15 105.0 18.50 22.60
COL 150717P00110000 P 07/17/15 110.0 23.50 27.50
COL 150717P00115000 P 07/17/15 115.0 28.30 32.50
COL 150717P00120000 P 07/17/15 120.0 34.00 37.00

OPRA data is delayed 15 minutes.