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 (2016-03-11)Premium Content

Rockwell Collins Inc (COL)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 160520C00045000 C 05/20/16 45.0 41.90 44.10
COL 160520C00050000 C 05/20/16 50.0 36.90 39.10
COL 160520C00055000 C 05/20/16 55.0 32.20 34.00
COL 160520C00060000 C 05/20/16 60.0 26.90 28.70
COL 160520C00065000 C 05/20/16 65.0 22.20 23.70
COL 160520C00070000 C 05/20/16 70.0 17.40 18.70
COL 160520C00075000 C 05/20/16 75.0 12.20 13.90
COL 160520C00080000 C 05/20/16 80.0 7.50 8.90
COL 160520C00085000 C 05/20/16 85.0 3.40 4.20
COL 160520C00090000 C 05/20/16 90.0 0.75 0.95
COL 160520C00095000 C 05/20/16 95.0 0.00 0.30
COL 160520C00100000 C 05/20/16 100.0 0.00 0.40
COL 160520C00105000 C 05/20/16 105.0 0.00 0.40
COL 160520C00110000 C 05/20/16 110.0 0.00 0.40
COL 160520C00115000 C 05/20/16 115.0 0.00 0.40
COL 160520C00120000 C 05/20/16 120.0 0.00 0.40
COL 160520C00125000 C 05/20/16 125.0 0.00 0.40
COL 160520C00130000 C 05/20/16 130.0 0.00 0.40
COL 160520C00135000 C 05/20/16 135.0 0.00 0.40
COL 160520P00045000 P 05/20/16 45.0 0.00 0.40
COL 160520P00050000 P 05/20/16 50.0 0.00 0.40
COL 160520P00055000 P 05/20/16 55.0 0.00 0.40
COL 160520P00060000 P 05/20/16 60.0 0.00 0.40
COL 160520P00065000 P 05/20/16 65.0 0.00 0.45
COL 160520P00070000 P 05/20/16 70.0 0.00 0.45
COL 160520P00075000 P 05/20/16 75.0 0.05 0.45
COL 160520P00080000 P 05/20/16 80.0 0.15 0.30
COL 160520P00085000 P 05/20/16 85.0 0.65 0.90
COL 160520P00090000 P 05/20/16 90.0 2.65 3.10
COL 160520P00095000 P 05/20/16 95.0 5.80 8.10
COL 160520P00100000 P 05/20/16 100.0 10.60 13.10
COL 160520P00105000 P 05/20/16 105.0 15.40 18.50
COL 160520P00110000 P 05/20/16 110.0 20.40 23.50
COL 160520P00115000 P 05/20/16 115.0 25.40 28.70
COL 160520P00120000 P 05/20/16 120.0 30.40 33.40
COL 160520P00125000 P 05/20/16 125.0 35.40 38.10
COL 160520P00130000 P 05/20/16 130.0 40.30 43.60
COL 160520P00135000 P 05/20/16 135.0 45.30 48.10
COL 160617C00050000 C 06/17/16 50.0 37.40 40.00
COL 160617C00055000 C 06/17/16 55.0 32.20 35.10
COL 160617C00060000 C 06/17/16 60.0 26.90 30.50
COL 160617C00065000 C 06/17/16 65.0 21.90 25.40
COL 160617C00070000 C 06/17/16 70.0 17.00 20.50
COL 160617C00075000 C 06/17/16 75.0 12.60 15.10
COL 160617C00080000 C 06/17/16 80.0 7.30 10.60
COL 160617C00085000 C 06/17/16 85.0 4.20 4.70
COL 160617C00090000 C 06/17/16 90.0 1.55 1.85
COL 160617C00095000 C 06/17/16 95.0 0.30 0.70
COL 160617C00100000 C 06/17/16 100.0 0.00 0.45
COL 160617C00105000 C 06/17/16 105.0 0.00 0.40
COL 160617C00110000 C 06/17/16 110.0 0.00 0.40
COL 160617C00115000 C 06/17/16 115.0 0.00 0.40
COL 160617C00120000 C 06/17/16 120.0 0.00 0.40
COL 160617C00125000 C 06/17/16 125.0 0.00 0.40
COL 160617C00130000 C 06/17/16 130.0 0.00 0.40
COL 160617C00135000 C 06/17/16 135.0 0.00 0.40
COL 160617C00140000 C 06/17/16 140.0 0.00 0.40
COL 160617P00050000 P 06/17/16 50.0 0.00 0.45
COL 160617P00055000 P 06/17/16 55.0 0.00 0.45
COL 160617P00060000 P 06/17/16 60.0 0.00 0.45
COL 160617P00065000 P 06/17/16 65.0 0.00 0.45
COL 160617P00070000 P 06/17/16 70.0 0.00 0.50
COL 160617P00075000 P 06/17/16 75.0 0.25 0.40
COL 160617P00080000 P 06/17/16 80.0 0.60 0.75
COL 160617P00085000 P 06/17/16 85.0 1.60 1.65
COL 160617P00090000 P 06/17/16 90.0 3.40 4.00
COL 160617P00095000 P 06/17/16 95.0 6.10 8.70
COL 160617P00100000 P 06/17/16 100.0 10.60 13.50
COL 160617P00105000 P 06/17/16 105.0 15.60 18.70
COL 160617P00110000 P 06/17/16 110.0 20.30 23.70
COL 160617P00115000 P 06/17/16 115.0 24.80 28.90
COL 160617P00120000 P 06/17/16 120.0 30.30 33.70
COL 160617P00125000 P 06/17/16 125.0 34.80 38.90
COL 160617P00130000 P 06/17/16 130.0 40.30 43.90
COL 160617P00135000 P 06/17/16 135.0 44.60 49.00
COL 160617P00140000 P 06/17/16 140.0 50.60 53.60
COL 160715C00050000 C 07/15/16 50.0 37.30 40.00
COL 160715C00055000 C 07/15/16 55.0 31.90 35.20
COL 160715C00060000 C 07/15/16 60.0 26.90 29.70
COL 160715C00065000 C 07/15/16 65.0 22.10 24.80
COL 160715C00070000 C 07/15/16 70.0 17.20 19.80
COL 160715C00075000 C 07/15/16 75.0 12.20 14.90
COL 160715C00080000 C 07/15/16 80.0 8.30 10.20
COL 160715C00085000 C 07/15/16 85.0 4.50 5.40
COL 160715C00090000 C 07/15/16 90.0 2.20 2.40
COL 160715C00095000 C 07/15/16 95.0 0.65 0.90
COL 160715C00100000 C 07/15/16 100.0 0.00 0.50
COL 160715C00105000 C 07/15/16 105.0 0.00 0.45
COL 160715C00110000 C 07/15/16 110.0 0.00 0.45
COL 160715C00115000 C 07/15/16 115.0 0.00 0.45
COL 160715C00120000 C 07/15/16 120.0 0.00 0.40
COL 160715C00125000 C 07/15/16 125.0 0.00 0.40
COL 160715C00130000 C 07/15/16 130.0 0.00 0.40
COL 160715C00135000 C 07/15/16 135.0 0.00 0.40
COL 160715P00050000 P 07/15/16 50.0 0.05 0.35
COL 160715P00055000 P 07/15/16 55.0 0.00 0.50
COL 160715P00060000 P 07/15/16 60.0 0.00 0.50
COL 160715P00065000 P 07/15/16 65.0 0.00 0.50
COL 160715P00070000 P 07/15/16 70.0 0.10 0.50
COL 160715P00075000 P 07/15/16 75.0 0.45 0.70
COL 160715P00080000 P 07/15/16 80.0 0.95 1.10
COL 160715P00085000 P 07/15/16 85.0 2.05 2.20
COL 160715P00090000 P 07/15/16 90.0 4.00 4.50
COL 160715P00095000 P 07/15/16 95.0 6.40 9.00
COL 160715P00100000 P 07/15/16 100.0 10.50 13.40
COL 160715P00105000 P 07/15/16 105.0 15.70 18.50
COL 160715P00110000 P 07/15/16 110.0 20.60 23.30
COL 160715P00115000 P 07/15/16 115.0 25.40 28.60
COL 160715P00120000 P 07/15/16 120.0 30.40 33.80
COL 160715P00125000 P 07/15/16 125.0 35.20 38.80
COL 160715P00130000 P 07/15/16 130.0 40.40 43.30
COL 160715P00135000 P 07/15/16 135.0 45.40 48.40
COL 161021C00045000 C 10/21/16 45.0 42.30 45.10
COL 161021C00050000 C 10/21/16 50.0 36.90 40.30
COL 161021C00055000 C 10/21/16 55.0 31.80 35.80
COL 161021C00060000 C 10/21/16 60.0 27.10 30.20
COL 161021C00065000 C 10/21/16 65.0 22.30 25.40
COL 161021C00070000 C 10/21/16 70.0 17.50 20.60
COL 161021C00075000 C 10/21/16 75.0 12.60 15.80
COL 161021C00080000 C 10/21/16 80.0 8.60 11.70
COL 161021C00085000 C 10/21/16 85.0 6.10 7.00
COL 161021C00090000 C 10/21/16 90.0 3.50 4.00
COL 161021C00095000 C 10/21/16 95.0 1.75 2.20
COL 161021C00100000 C 10/21/16 100.0 0.80 1.80
COL 161021C00105000 C 10/21/16 105.0 0.25 0.85
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 0.50
COL 161021P00050000 P 10/21/16 50.0 0.00 0.50
COL 161021P00055000 P 10/21/16 55.0 0.20 0.55
COL 161021P00060000 P 10/21/16 60.0 0.20 0.65
COL 161021P00065000 P 10/21/16 65.0 0.35 1.30
COL 161021P00070000 P 10/21/16 70.0 0.55 1.55
COL 161021P00075000 P 10/21/16 75.0 1.05 1.80
COL 161021P00080000 P 10/21/16 80.0 1.90 2.50
COL 161021P00085000 P 10/21/16 85.0 3.10 3.90
COL 161021P00090000 P 10/21/16 90.0 5.50 6.20
COL 161021P00095000 P 10/21/16 95.0 8.30 10.00
COL 161021P00100000 P 10/21/16 100.0 11.50 14.80
COL 161021P00105000 P 10/21/16 105.0 16.00 19.10
COL 161021P00110000 P 10/21/16 110.0 20.70 23.80
COL 161021P00115000 P 10/21/16 115.0 25.60 28.80
COL 161021P00120000 P 10/21/16 120.0 30.50 33.70
COL 161021P00125000 P 10/21/16 125.0 35.40 38.30

OPRA data is delayed 15 minutes.