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 (2016-06-10)Premium Content

Rockwell Collins Inc (COL)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 160819C00045000 C 08/19/16 45.0 39.00 41.30
COL 160819C00050000 C 08/19/16 50.0 33.00 37.60
COL 160819C00055000 C 08/19/16 55.0 29.40 31.00
COL 160819C00060000 C 08/19/16 60.0 24.10 26.30
COL 160819C00065000 C 08/19/16 65.0 19.10 21.20
COL 160819C00070000 C 08/19/16 70.0 14.30 16.20
COL 160819C00075000 C 08/19/16 75.0 10.30 11.00
COL 160819C00080000 C 08/19/16 80.0 5.70 6.10
COL 160819C00085000 C 08/19/16 85.0 2.15 2.30
COL 160819C00090000 C 08/19/16 90.0 0.40 0.60
COL 160819C00095000 C 08/19/16 95.0 0.05 0.25
COL 160819C00100000 C 08/19/16 100.0 0.00 0.25
COL 160819C00105000 C 08/19/16 105.0 0.00 0.50
COL 160819C00110000 C 08/19/16 110.0 0.00 0.50
COL 160819C00115000 C 08/19/16 115.0 0.00 0.50
COL 160819C00120000 C 08/19/16 120.0 0.00 0.50
COL 160819C00125000 C 08/19/16 125.0 0.00 0.50
COL 160819P00045000 P 08/19/16 45.0 0.00 0.30
COL 160819P00050000 P 08/19/16 50.0 0.00 0.50
COL 160819P00055000 P 08/19/16 55.0 0.00 0.50
COL 160819P00060000 P 08/19/16 60.0 0.00 0.50
COL 160819P00065000 P 08/19/16 65.0 0.00 0.15
COL 160819P00070000 P 08/19/16 70.0 0.05 0.25
COL 160819P00075000 P 08/19/16 75.0 0.20 0.25
COL 160819P00080000 P 08/19/16 80.0 0.60 0.75
COL 160819P00085000 P 08/19/16 85.0 2.15 2.40
COL 160819P00090000 P 08/19/16 90.0 5.30 5.80
COL 160819P00095000 P 08/19/16 95.0 8.90 11.10
COL 160819P00100000 P 08/19/16 100.0 14.20 16.10
COL 160819P00105000 P 08/19/16 105.0 19.20 21.60
COL 160819P00110000 P 08/19/16 110.0 24.00 25.80
COL 160819P00115000 P 08/19/16 115.0 28.40 32.40
COL 160819P00120000 P 08/19/16 120.0 33.60 36.50
COL 160819P00125000 P 08/19/16 125.0 39.00 41.50
COL 160916C00045000 C 09/16/16 45.0 39.30 41.80
COL 160916C00050000 C 09/16/16 50.0 34.30 35.80
COL 160916C00055000 C 09/16/16 55.0 29.20 30.90
COL 160916C00060000 C 09/16/16 60.0 24.20 26.40
COL 160916C00065000 C 09/16/16 65.0 19.30 21.20
COL 160916C00070000 C 09/16/16 70.0 15.20 15.90
COL 160916C00075000 C 09/16/16 75.0 10.40 10.90
COL 160916C00080000 C 09/16/16 80.0 6.10 6.50
COL 160916C00085000 C 09/16/16 85.0 2.75 2.95
COL 160916C00090000 C 09/16/16 90.0 0.85 1.05
COL 160916C00095000 C 09/16/16 95.0 0.15 0.35
COL 160916C00100000 C 09/16/16 100.0 0.00 0.25
COL 160916C00105000 C 09/16/16 105.0 0.00 0.25
COL 160916C00110000 C 09/16/16 110.0 0.00 0.50
COL 160916C00115000 C 09/16/16 115.0 0.00 0.50
COL 160916C00120000 C 09/16/16 120.0 0.00 0.50
COL 160916C00125000 C 09/16/16 125.0 0.00 0.50
COL 160916P00045000 P 09/16/16 45.0 0.00 0.30
COL 160916P00050000 P 09/16/16 50.0 0.00 0.50
COL 160916P00055000 P 09/16/16 55.0 0.00 0.25
COL 160916P00060000 P 09/16/16 60.0 0.05 0.25
COL 160916P00065000 P 09/16/16 65.0 0.10 0.25
COL 160916P00070000 P 09/16/16 70.0 0.20 0.40
COL 160916P00075000 P 09/16/16 75.0 0.45 0.60
COL 160916P00080000 P 09/16/16 80.0 1.10 1.30
COL 160916P00085000 P 09/16/16 85.0 2.75 3.00
COL 160916P00090000 P 09/16/16 90.0 5.80 6.20
COL 160916P00095000 P 09/16/16 95.0 9.30 11.60
COL 160916P00100000 P 09/16/16 100.0 14.20 16.30
COL 160916P00105000 P 09/16/16 105.0 19.20 21.10
COL 160916P00110000 P 09/16/16 110.0 23.30 27.30
COL 160916P00115000 P 09/16/16 115.0 28.40 32.30
COL 160916P00120000 P 09/16/16 120.0 33.30 37.40
COL 160916P00125000 P 09/16/16 125.0 39.80 42.00
COL 161021C00045000 C 10/21/16 45.0 38.90 41.30
COL 161021C00050000 C 10/21/16 50.0 33.70 36.70
COL 161021C00055000 C 10/21/16 55.0 28.80 31.80
COL 161021C00060000 C 10/21/16 60.0 23.00 26.40
COL 161021C00065000 C 10/21/16 65.0 18.00 22.00
COL 161021C00070000 C 10/21/16 70.0 14.80 16.90
COL 161021C00075000 C 10/21/16 75.0 10.80 11.30
COL 161021C00080000 C 10/21/16 80.0 6.70 7.10
COL 161021C00085000 C 10/21/16 85.0 3.40 3.70
COL 161021C00090000 C 10/21/16 90.0 1.40 1.50
COL 161021C00095000 C 10/21/16 95.0 0.40 0.60
COL 161021C00100000 C 10/21/16 100.0 0.05 0.25
COL 161021C00105000 C 10/21/16 105.0 0.00 0.25
COL 161021C00110000 C 10/21/16 110.0 0.00 0.50
COL 161021C00115000 C 10/21/16 115.0 0.00 0.50
COL 161021C00120000 C 10/21/16 120.0 0.00 0.50
COL 161021C00125000 C 10/21/16 125.0 0.00 0.50
COL 161021P00045000 P 10/21/16 45.0 0.00 0.30
COL 161021P00050000 P 10/21/16 50.0 0.05 0.25
COL 161021P00055000 P 10/21/16 55.0 0.10 0.25
COL 161021P00060000 P 10/21/16 60.0 0.15 0.35
COL 161021P00065000 P 10/21/16 65.0 0.25 0.45
COL 161021P00070000 P 10/21/16 70.0 0.50 0.65
COL 161021P00075000 P 10/21/16 75.0 0.80 1.05
COL 161021P00080000 P 10/21/16 80.0 1.70 1.95
COL 161021P00085000 P 10/21/16 85.0 3.40 3.70
COL 161021P00090000 P 10/21/16 90.0 6.30 6.70
COL 161021P00095000 P 10/21/16 95.0 10.30 10.80
COL 161021P00100000 P 10/21/16 100.0 14.30 16.80
COL 161021P00105000 P 10/21/16 105.0 19.20 21.60
COL 161021P00110000 P 10/21/16 110.0 24.00 27.00
COL 161021P00115000 P 10/21/16 115.0 28.30 32.30
COL 161021P00120000 P 10/21/16 120.0 33.40 37.50
COL 161021P00125000 P 10/21/16 125.0 38.70 41.30
COL 170120C00045000 C 01/20/17 45.0 39.30 41.90
COL 170120C00050000 C 01/20/17 50.0 33.80 36.80
COL 170120C00055000 C 01/20/17 55.0 28.90 31.90
COL 170120C00060000 C 01/20/17 60.0 23.60 27.30
COL 170120C00065000 C 01/20/17 65.0 19.70 22.00
COL 170120C00070000 C 01/20/17 70.0 15.90 16.40
COL 170120C00075000 C 01/20/17 75.0 11.70 12.10
COL 170120C00080000 C 01/20/17 80.0 7.90 8.40
COL 170120C00085000 C 01/20/17 85.0 4.80 5.20
COL 170120C00090000 C 01/20/17 90.0 2.65 2.85
COL 170120C00095000 C 01/20/17 95.0 1.25 1.40
COL 170120C00100000 C 01/20/17 100.0 0.50 0.80
COL 170120C00105000 C 01/20/17 105.0 0.20 0.40
COL 170120C00110000 C 01/20/17 110.0 0.05 0.25
COL 170120C00115000 C 01/20/17 115.0 0.00 0.25
COL 170120C00120000 C 01/20/17 120.0 0.00 0.50
COL 170120C00125000 C 01/20/17 125.0 0.00 0.50
COL 170120C00130000 C 01/20/17 130.0 0.00 0.50
COL 170120P00045000 P 01/20/17 45.0 0.10 0.20
COL 170120P00050000 P 01/20/17 50.0 0.20 0.40
COL 170120P00055000 P 01/20/17 55.0 0.30 0.55
COL 170120P00060000 P 01/20/17 60.0 0.45 0.70
COL 170120P00065000 P 01/20/17 65.0 0.65 0.95
COL 170120P00070000 P 01/20/17 70.0 1.10 1.35
COL 170120P00075000 P 01/20/17 75.0 1.85 2.10
COL 170120P00080000 P 01/20/17 80.0 3.10 3.40
COL 170120P00085000 P 01/20/17 85.0 4.90 5.30
COL 170120P00090000 P 01/20/17 90.0 7.70 8.20
COL 170120P00095000 P 01/20/17 95.0 11.30 11.80
COL 170120P00100000 P 01/20/17 100.0 15.50 16.10
COL 170120P00105000 P 01/20/17 105.0 19.60 21.70
COL 170120P00110000 P 01/20/17 110.0 24.60 27.00
COL 170120P00115000 P 01/20/17 115.0 28.70 31.90
COL 170120P00120000 P 01/20/17 120.0 34.10 36.60
COL 170120P00125000 P 01/20/17 125.0 38.50 42.60
COL 170120P00130000 P 01/20/17 130.0 44.50 46.60

OPRA data is delayed 15 minutes.