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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 160617C00050000 C 06/17/16 50.0 37.10 40.80
COL 160617C00055000 C 06/17/16 55.0 32.30 35.80
COL 160617C00060000 C 06/17/16 60.0 27.30 30.80
COL 160617C00065000 C 06/17/16 65.0 22.10 25.80
COL 160617C00070000 C 06/17/16 70.0 17.10 20.80
COL 160617C00075000 C 06/17/16 75.0 12.40 15.70
COL 160617C00080000 C 06/17/16 80.0 7.30 10.90
COL 160617C00085000 C 06/17/16 85.0 2.35 6.40
COL 160617C00090000 C 06/17/16 90.0 0.90 1.10
COL 160617C00095000 C 06/17/16 95.0 0.00 0.50
COL 160617C00100000 C 06/17/16 100.0 0.00 0.50
COL 160617C00105000 C 06/17/16 105.0 0.00 0.50
COL 160617C00110000 C 06/17/16 110.0 0.00 0.50
COL 160617C00115000 C 06/17/16 115.0 0.00 0.50
COL 160617C00120000 C 06/17/16 120.0 0.00 0.50
COL 160617C00125000 C 06/17/16 125.0 0.00 0.50
COL 160617C00130000 C 06/17/16 130.0 0.00 0.50
COL 160617C00135000 C 06/17/16 135.0 0.00 0.50
COL 160617C00140000 C 06/17/16 140.0 0.00 0.50
COL 160617P00050000 P 06/17/16 50.0 0.00 0.50
COL 160617P00055000 P 06/17/16 55.0 0.00 0.50
COL 160617P00060000 P 06/17/16 60.0 0.00 0.50
COL 160617P00065000 P 06/17/16 65.0 0.00 0.50
COL 160617P00070000 P 06/17/16 70.0 0.00 0.50
COL 160617P00075000 P 06/17/16 75.0 0.00 0.50
COL 160617P00080000 P 06/17/16 80.0 0.00 0.50
COL 160617P00085000 P 06/17/16 85.0 0.30 0.50
COL 160617P00090000 P 06/17/16 90.0 1.90 2.10
COL 160617P00095000 P 06/17/16 95.0 4.40 7.90
COL 160617P00100000 P 06/17/16 100.0 9.20 12.90
COL 160617P00105000 P 06/17/16 105.0 14.20 17.90
COL 160617P00110000 P 06/17/16 110.0 19.20 22.70
COL 160617P00115000 P 06/17/16 115.0 24.20 27.70
COL 160617P00120000 P 06/17/16 120.0 29.20 32.70
COL 160617P00125000 P 06/17/16 125.0 34.20 37.70
COL 160617P00130000 P 06/17/16 130.0 39.20 42.70
COL 160617P00135000 P 06/17/16 135.0 44.20 47.70
COL 160617P00140000 P 06/17/16 140.0 49.20 52.70
COL 160715C00050000 C 07/15/16 50.0 36.90 41.20
COL 160715C00055000 C 07/15/16 55.0 31.90 36.20
COL 160715C00060000 C 07/15/16 60.0 26.90 31.40
COL 160715C00065000 C 07/15/16 65.0 22.00 26.30
COL 160715C00070000 C 07/15/16 70.0 16.90 21.30
COL 160715C00075000 C 07/15/16 75.0 12.50 15.80
COL 160715C00080000 C 07/15/16 80.0 8.70 11.00
COL 160715C00085000 C 07/15/16 85.0 4.70 5.30
COL 160715C00090000 C 07/15/16 90.0 1.70 1.95
COL 160715C00095000 C 07/15/16 95.0 0.30 0.45
COL 160715C00100000 C 07/15/16 100.0 0.00 0.20
COL 160715C00105000 C 07/15/16 105.0 0.00 0.50
COL 160715C00110000 C 07/15/16 110.0 0.00 0.50
COL 160715C00115000 C 07/15/16 115.0 0.00 0.50
COL 160715C00120000 C 07/15/16 120.0 0.00 0.50
COL 160715C00125000 C 07/15/16 125.0 0.00 1.00
COL 160715C00130000 C 07/15/16 130.0 0.00 1.00
COL 160715C00135000 C 07/15/16 135.0 0.00 1.00
COL 160715P00050000 P 07/15/16 50.0 0.00 1.00
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 0.00 0.50
COL 160715P00075000 P 07/15/16 75.0 0.00 0.50
COL 160715P00080000 P 07/15/16 80.0 0.20 0.65
COL 160715P00085000 P 07/15/16 85.0 0.90 1.15
COL 160715P00090000 P 07/15/16 90.0 2.55 2.95
COL 160715P00095000 P 07/15/16 95.0 4.30 8.80
COL 160715P00100000 P 07/15/16 100.0 9.00 13.30
COL 160715P00105000 P 07/15/16 105.0 14.00 18.30
COL 160715P00110000 P 07/15/16 110.0 18.80 23.10
COL 160715P00115000 P 07/15/16 115.0 23.90 28.30
COL 160715P00120000 P 07/15/16 120.0 28.90 33.20
COL 160715P00125000 P 07/15/16 125.0 33.80 38.30
COL 160715P00130000 P 07/15/16 130.0 38.80 43.30
COL 160715P00135000 P 07/15/16 135.0 43.80 48.30
COL 161021C00045000 C 10/21/16 45.0 41.90 46.20
COL 161021C00050000 C 10/21/16 50.0 38.10 40.10
COL 161021C00055000 C 10/21/16 55.0 31.90 36.20
COL 161021C00060000 C 10/21/16 60.0 27.80 30.20
COL 161021C00065000 C 10/21/16 65.0 22.10 26.40
COL 161021C00070000 C 10/21/16 70.0 17.50 21.70
COL 161021C00075000 C 10/21/16 75.0 13.10 17.00
COL 161021C00080000 C 10/21/16 80.0 8.20 12.80
COL 161021C00085000 C 10/21/16 85.0 6.30 7.30
COL 161021C00090000 C 10/21/16 90.0 3.30 4.00
COL 161021C00095000 C 10/21/16 95.0 1.40 2.05
COL 161021C00100000 C 10/21/16 100.0 0.35 1.00
COL 161021C00105000 C 10/21/16 105.0 0.00 0.65
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 0.95
COL 161021P00055000 P 10/21/16 55.0 0.00 0.55
COL 161021P00060000 P 10/21/16 60.0 0.10 0.35
COL 161021P00065000 P 10/21/16 65.0 0.00 0.75
COL 161021P00070000 P 10/21/16 70.0 0.15 0.95
COL 161021P00075000 P 10/21/16 75.0 0.40 1.50
COL 161021P00080000 P 10/21/16 80.0 1.30 1.85
COL 161021P00085000 P 10/21/16 85.0 2.45 3.10
COL 161021P00090000 P 10/21/16 90.0 4.30 5.10
COL 161021P00095000 P 10/21/16 95.0 5.50 10.00
COL 161021P00100000 P 10/21/16 100.0 9.60 14.00
COL 161021P00105000 P 10/21/16 105.0 14.30 18.60
COL 161021P00110000 P 10/21/16 110.0 19.10 23.50
COL 161021P00115000 P 10/21/16 115.0 24.10 28.40
COL 161021P00120000 P 10/21/16 120.0 29.10 33.30
COL 161021P00125000 P 10/21/16 125.0 34.10 38.40
COL 170120C00045000 C 01/20/17 45.0 42.60 45.20
COL 170120C00050000 C 01/20/17 50.0 37.70 40.50
COL 170120C00055000 C 01/20/17 55.0 32.10 36.40
COL 170120C00060000 C 01/20/17 60.0 27.30 31.60
COL 170120C00065000 C 01/20/17 65.0 22.30 26.70
COL 170120C00070000 C 01/20/17 70.0 17.70 20.90
COL 170120C00075000 C 01/20/17 75.0 13.40 17.70
COL 170120C00080000 C 01/20/17 80.0 9.20 13.70
COL 170120C00085000 C 01/20/17 85.0 6.70 8.20
COL 170120C00090000 C 01/20/17 90.0 4.40 5.30
COL 170120C00095000 C 01/20/17 95.0 2.35 3.30
COL 170120C00100000 C 01/20/17 100.0 1.30 2.80
COL 170120C00105000 C 01/20/17 105.0 0.30 1.80
COL 170120C00110000 C 01/20/17 110.0 0.00 1.05
COL 170120C00115000 C 01/20/17 115.0 0.00 1.20
COL 170120C00120000 C 01/20/17 120.0 0.00 1.05
COL 170120C00125000 C 01/20/17 125.0 0.00 2.90
COL 170120C00130000 C 01/20/17 130.0 0.00 4.60
COL 170120P00045000 P 01/20/17 45.0 0.00 0.60
COL 170120P00050000 P 01/20/17 50.0 0.00 1.25
COL 170120P00055000 P 01/20/17 55.0 0.05 1.35
COL 170120P00060000 P 01/20/17 60.0 0.10 1.45
COL 170120P00065000 P 01/20/17 65.0 0.20 1.70
COL 170120P00070000 P 01/20/17 70.0 0.50 2.10
COL 170120P00075000 P 01/20/17 75.0 1.15 2.60
COL 170120P00080000 P 01/20/17 80.0 2.20 3.10
COL 170120P00085000 P 01/20/17 85.0 3.50 4.50
COL 170120P00090000 P 01/20/17 90.0 5.00 6.60
COL 170120P00095000 P 01/20/17 95.0 8.20 11.30
COL 170120P00100000 P 01/20/17 100.0 10.60 15.10
COL 170120P00105000 P 01/20/17 105.0 15.00 19.10
COL 170120P00110000 P 01/20/17 110.0 19.60 23.80
COL 170120P00115000 P 01/20/17 115.0 24.40 28.60
COL 170120P00120000 P 01/20/17 120.0 29.20 33.50
COL 170120P00125000 P 01/20/17 125.0 34.20 38.50
COL 170120P00130000 P 01/20/17 130.0 39.20 43.30

OPRA data is delayed 15 minutes.