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 (2016-09-09)Premium Content

Rockwell Collins Inc (COL)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 161216C00045000 C 12/16/16 45.0 48.50 52.20
COL 161216C00050000 C 12/16/16 50.0 42.60 47.30
COL 161216C00055000 C 12/16/16 55.0 38.50 42.40
COL 161216C00060000 C 12/16/16 60.0 32.60 37.30
COL 161216C00065000 C 12/16/16 65.0 28.50 32.40
COL 161216C00070000 C 12/16/16 70.0 23.90 27.20
COL 161216C00075000 C 12/16/16 75.0 19.10 22.30
COL 161216C00080000 C 12/16/16 80.0 15.00 15.50
COL 161216C00085000 C 12/16/16 85.0 10.30 10.60
COL 161216C00090000 C 12/16/16 90.0 5.70 6.00
COL 161216C00095000 C 12/16/16 95.0 2.35 2.60
COL 161216C00100000 C 12/16/16 100.0 0.55 0.90
COL 161216C00105000 C 12/16/16 105.0 0.05 0.40
COL 161216C00110000 C 12/16/16 110.0 0.00 0.45
COL 161216C00115000 C 12/16/16 115.0 0.00 0.45
COL 161216C00120000 C 12/16/16 120.0 0.00 0.35
COL 161216C00125000 C 12/16/16 125.0 0.00 0.45
COL 161216P00045000 P 12/16/16 45.0 0.00 0.25
COL 161216P00050000 P 12/16/16 50.0 0.00 0.25
COL 161216P00055000 P 12/16/16 55.0 0.00 0.25
COL 161216P00060000 P 12/16/16 60.0 0.00 0.25
COL 161216P00065000 P 12/16/16 65.0 0.00 0.05
COL 161216P00070000 P 12/16/16 70.0 0.00 0.05
COL 161216P00075000 P 12/16/16 75.0 0.00 0.05
COL 161216P00080000 P 12/16/16 80.0 0.00 0.35
COL 161216P00085000 P 12/16/16 85.0 0.15 0.25
COL 161216P00090000 P 12/16/16 90.0 0.55 0.75
COL 161216P00095000 P 12/16/16 95.0 2.15 2.50
COL 161216P00100000 P 12/16/16 100.0 4.20 6.40
COL 161216P00105000 P 12/16/16 105.0 8.50 11.00
COL 161216P00110000 P 12/16/16 110.0 13.30 17.40
COL 161216P00115000 P 12/16/16 115.0 18.20 21.20
COL 161216P00120000 P 12/16/16 120.0 23.20 27.30
COL 161216P00125000 P 12/16/16 125.0 28.70 31.20
COL 170120C00045000 C 01/20/17 45.0 48.70 52.30
COL 170120C00050000 C 01/20/17 50.0 43.90 47.60
COL 170120C00055000 C 01/20/17 55.0 38.80 42.60
COL 170120C00060000 C 01/20/17 60.0 32.70 37.30
COL 170120C00065000 C 01/20/17 65.0 29.30 32.40
COL 170120C00070000 C 01/20/17 70.0 23.90 27.50
COL 170120C00075000 C 01/20/17 75.0 19.40 22.60
COL 170120C00080000 C 01/20/17 80.0 15.30 17.10
COL 170120C00085000 C 01/20/17 85.0 11.10 11.60
COL 170120C00090000 C 01/20/17 90.0 7.30 7.70
COL 170120C00095000 C 01/20/17 95.0 4.40 4.70
COL 170120C00100000 C 01/20/17 100.0 2.40 2.55
COL 170120C00105000 C 01/20/17 105.0 1.05 1.50
COL 170120C00110000 C 01/20/17 110.0 0.50 0.90
COL 170120C00115000 C 01/20/17 115.0 0.20 0.70
COL 170120C00120000 C 01/20/17 120.0 0.05 0.55
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 0.00 0.05
COL 170120P00050000 P 01/20/17 50.0 0.00 0.50
COL 170120P00055000 P 01/20/17 55.0 0.00 0.05
COL 170120P00060000 P 01/20/17 60.0 0.00 0.10
COL 170120P00065000 P 01/20/17 65.0 0.00 0.50
COL 170120P00070000 P 01/20/17 70.0 0.00 0.35
COL 170120P00075000 P 01/20/17 75.0 0.20 0.35
COL 170120P00080000 P 01/20/17 80.0 0.35 0.65
COL 170120P00085000 P 01/20/17 85.0 0.90 1.40
COL 170120P00090000 P 01/20/17 90.0 1.95 2.45
COL 170120P00095000 P 01/20/17 95.0 3.70 4.40
COL 170120P00100000 P 01/20/17 100.0 6.40 7.40
COL 170120P00105000 P 01/20/17 105.0 9.90 12.20
COL 170120P00110000 P 01/20/17 110.0 13.90 16.00
COL 170120P00115000 P 01/20/17 115.0 18.60 21.40
COL 170120P00120000 P 01/20/17 120.0 23.20 26.40
COL 170120P00125000 P 01/20/17 125.0 27.70 31.40
COL 170120P00130000 P 01/20/17 130.0 32.70 36.20
COL 170421C00045000 C 04/21/17 45.0 48.30 52.40
COL 170421C00050000 C 04/21/17 50.0 42.90 47.50
COL 170421C00055000 C 04/21/17 55.0 37.90 42.50
COL 170421C00060000 C 04/21/17 60.0 33.10 37.70
COL 170421C00065000 C 04/21/17 65.0 28.20 32.80
COL 170421C00070000 C 04/21/17 70.0 23.50 28.00
COL 170421C00075000 C 04/21/17 75.0 20.60 22.80
COL 170421C00080000 C 04/21/17 80.0 16.70 17.80
COL 170421C00085000 C 04/21/17 85.0 12.90 13.80
COL 170421C00090000 C 04/21/17 90.0 9.70 10.00
COL 170421C00095000 C 04/21/17 95.0 6.70 7.10
COL 170421C00100000 C 04/21/17 100.0 4.30 4.80
COL 170421C00105000 C 04/21/17 105.0 2.75 3.30
COL 170421C00110000 C 04/21/17 110.0 1.50 2.20
COL 170421C00115000 C 04/21/17 115.0 0.75 1.90
COL 170421C00120000 C 04/21/17 120.0 0.45 1.55
COL 170421C00125000 C 04/21/17 125.0 0.25 1.15
COL 170421P00045000 P 04/21/17 45.0 0.00 0.20
COL 170421P00050000 P 04/21/17 50.0 0.10 0.20
COL 170421P00055000 P 04/21/17 55.0 0.05 0.55
COL 170421P00060000 P 04/21/17 60.0 0.05 0.55
COL 170421P00065000 P 04/21/17 65.0 0.15 0.65
COL 170421P00070000 P 04/21/17 70.0 0.65 0.95
COL 170421P00075000 P 04/21/17 75.0 1.00 1.45
COL 170421P00080000 P 04/21/17 80.0 1.50 2.20
COL 170421P00085000 P 04/21/17 85.0 2.55 3.30
COL 170421P00090000 P 04/21/17 90.0 4.30 4.90
COL 170421P00095000 P 04/21/17 95.0 6.10 6.90
COL 170421P00100000 P 04/21/17 100.0 8.10 9.80
COL 170421P00105000 P 04/21/17 105.0 11.30 13.50
COL 170421P00110000 P 04/21/17 110.0 15.10 17.80
COL 170421P00115000 P 04/21/17 115.0 19.60 21.90
COL 170421P00120000 P 04/21/17 120.0 23.30 27.90
COL 170421P00125000 P 04/21/17 125.0 28.90 31.50
COL 170721C00045000 C 07/21/17 45.0 48.00 52.40
COL 170721C00050000 C 07/21/17 50.0 43.10 47.50
COL 170721C00055000 C 07/21/17 55.0 38.10 42.50
COL 170721C00060000 C 07/21/17 60.0 33.30 37.80
COL 170721C00065000 C 07/21/17 65.0 30.00 33.10
COL 170721C00070000 C 07/21/17 70.0 25.30 28.80
COL 170721C00075000 C 07/21/17 75.0 21.30 23.70
COL 170721C00080000 C 07/21/17 80.0 17.10 20.10
COL 170721C00085000 C 07/21/17 85.0 13.60 15.20
COL 170721C00090000 C 07/21/17 90.0 10.20 12.10
COL 170721C00095000 C 07/21/17 95.0 7.40 8.50
COL 170721C00100000 C 07/21/17 100.0 5.30 7.20
COL 170721C00105000 C 07/21/17 105.0 3.50 5.00
COL 170721C00110000 C 07/21/17 110.0 2.20 3.70
COL 170721C00115000 C 07/21/17 115.0 1.35 2.60
COL 170721C00120000 C 07/21/17 120.0 0.95 1.95
COL 170721C00125000 C 07/21/17 125.0 0.60 1.65
COL 170721C00130000 C 07/21/17 130.0 0.35 1.30
COL 170721P00045000 P 07/21/17 45.0 0.00 0.25
COL 170721P00050000 P 07/21/17 50.0 0.10 0.55
COL 170721P00055000 P 07/21/17 55.0 0.20 0.85
COL 170721P00060000 P 07/21/17 60.0 0.35 1.05
COL 170721P00065000 P 07/21/17 65.0 0.55 1.35
COL 170721P00070000 P 07/21/17 70.0 0.95 1.90
COL 170721P00075000 P 07/21/17 75.0 1.30 2.45
COL 170721P00080000 P 07/21/17 80.0 2.20 3.40
COL 170721P00085000 P 07/21/17 85.0 3.30 4.90
COL 170721P00090000 P 07/21/17 90.0 5.10 6.60
COL 170721P00095000 P 07/21/17 95.0 6.90 9.20
COL 170721P00100000 P 07/21/17 100.0 9.70 11.50
COL 170721P00105000 P 07/21/17 105.0 12.80 14.80
COL 170721P00110000 P 07/21/17 110.0 16.40 19.20
COL 170721P00115000 P 07/21/17 115.0 20.20 23.00
COL 170721P00120000 P 07/21/17 120.0 24.50 27.10
COL 170721P00125000 P 07/21/17 125.0 29.10 32.40
COL 170721P00130000 P 07/21/17 130.0 33.90 36.60

OPRA data is delayed 15 minutes.