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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 160916C00045000 C 09/16/16 45.0 38.40 41.00
COL 160916C00050000 C 09/16/16 50.0 32.50 36.90
COL 160916C00055000 C 09/16/16 55.0 29.00 30.60
COL 160916C00060000 C 09/16/16 60.0 24.40 25.40
COL 160916C00065000 C 09/16/16 65.0 19.50 20.60
COL 160916C00070000 C 09/16/16 70.0 14.10 15.70
COL 160916C00075000 C 09/16/16 75.0 9.50 10.50
COL 160916C00080000 C 09/16/16 80.0 4.90 5.20
COL 160916C00085000 C 09/16/16 85.0 1.25 1.35
COL 160916C00090000 C 09/16/16 90.0 0.05 0.25
COL 160916C00095000 C 09/16/16 95.0 0.00 0.25
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 0.25
COL 160916C00115000 C 09/16/16 115.0 0.00 0.25
COL 160916C00120000 C 09/16/16 120.0 0.00 0.25
COL 160916C00125000 C 09/16/16 125.0 0.00 0.25
COL 160916P00045000 P 09/16/16 45.0 0.00 0.25
COL 160916P00050000 P 09/16/16 50.0 0.00 0.25
COL 160916P00055000 P 09/16/16 55.0 0.00 0.25
COL 160916P00060000 P 09/16/16 60.0 0.00 0.25
COL 160916P00065000 P 09/16/16 65.0 0.00 0.30
COL 160916P00070000 P 09/16/16 70.0 0.00 0.25
COL 160916P00075000 P 09/16/16 75.0 0.05 0.25
COL 160916P00080000 P 09/16/16 80.0 0.25 0.35
COL 160916P00085000 P 09/16/16 85.0 1.45 1.55
COL 160916P00090000 P 09/16/16 90.0 4.70 5.70
COL 160916P00095000 P 09/16/16 95.0 9.40 10.60
COL 160916P00100000 P 09/16/16 100.0 12.90 17.40
COL 160916P00105000 P 09/16/16 105.0 18.10 22.50
COL 160916P00110000 P 09/16/16 110.0 24.50 26.30
COL 160916P00115000 P 09/16/16 115.0 28.30 32.80
COL 160916P00120000 P 09/16/16 120.0 33.00 37.50
COL 160916P00125000 P 09/16/16 125.0 39.50 41.60
COL 161021C00045000 C 10/21/16 45.0 39.00 40.70
COL 161021C00050000 C 10/21/16 50.0 32.80 37.10
COL 161021C00055000 C 10/21/16 55.0 28.50 30.90
COL 161021C00060000 C 10/21/16 60.0 24.10 26.30
COL 161021C00065000 C 10/21/16 65.0 19.10 20.90
COL 161021C00070000 C 10/21/16 70.0 14.10 15.90
COL 161021C00075000 C 10/21/16 75.0 10.00 10.70
COL 161021C00080000 C 10/21/16 80.0 5.60 5.90
COL 161021C00085000 C 10/21/16 85.0 2.15 2.35
COL 161021C00090000 C 10/21/16 90.0 0.45 0.60
COL 161021C00095000 C 10/21/16 95.0 0.00 0.25
COL 161021C00100000 C 10/21/16 100.0 0.00 0.25
COL 161021C00105000 C 10/21/16 105.0 0.00 0.25
COL 161021C00110000 C 10/21/16 110.0 0.00 0.25
COL 161021C00115000 C 10/21/16 115.0 0.00 0.25
COL 161021C00120000 C 10/21/16 120.0 0.00 0.25
COL 161021C00125000 C 10/21/16 125.0 0.00 0.25
COL 161021P00045000 P 10/21/16 45.0 0.00 0.30
COL 161021P00050000 P 10/21/16 50.0 0.00 0.35
COL 161021P00055000 P 10/21/16 55.0 0.00 0.35
COL 161021P00060000 P 10/21/16 60.0 0.05 0.25
COL 161021P00065000 P 10/21/16 65.0 0.10 0.25
COL 161021P00070000 P 10/21/16 70.0 0.20 0.30
COL 161021P00075000 P 10/21/16 75.0 0.35 0.45
COL 161021P00080000 P 10/21/16 80.0 0.85 0.95
COL 161021P00085000 P 10/21/16 85.0 2.35 2.50
COL 161021P00090000 P 10/21/16 90.0 5.50 5.80
COL 161021P00095000 P 10/21/16 95.0 9.60 10.70
COL 161021P00100000 P 10/21/16 100.0 14.50 15.70
COL 161021P00105000 P 10/21/16 105.0 17.70 22.50
COL 161021P00110000 P 10/21/16 110.0 22.50 27.00
COL 161021P00115000 P 10/21/16 115.0 28.00 32.50
COL 161021P00120000 P 10/21/16 120.0 32.50 37.30
COL 161021P00125000 P 10/21/16 125.0 39.40 41.50
COL 170120C00045000 C 01/20/17 45.0 39.50 41.30
COL 170120C00050000 C 01/20/17 50.0 34.00 37.30
COL 170120C00055000 C 01/20/17 55.0 29.00 32.30
COL 170120C00060000 C 01/20/17 60.0 24.10 26.00
COL 170120C00065000 C 01/20/17 65.0 19.70 20.80
COL 170120C00070000 C 01/20/17 70.0 15.30 15.70
COL 170120C00075000 C 01/20/17 75.0 10.80 11.20
COL 170120C00080000 C 01/20/17 80.0 6.90 7.20
COL 170120C00085000 C 01/20/17 85.0 3.80 4.10
COL 170120C00090000 C 01/20/17 90.0 1.80 1.95
COL 170120C00095000 C 01/20/17 95.0 0.60 0.80
COL 170120C00100000 C 01/20/17 100.0 0.20 0.35
COL 170120C00105000 C 01/20/17 105.0 0.00 0.25
COL 170120C00110000 C 01/20/17 110.0 0.00 0.25
COL 170120C00115000 C 01/20/17 115.0 0.00 0.40
COL 170120C00120000 C 01/20/17 120.0 0.00 0.35
COL 170120C00125000 C 01/20/17 125.0 0.00 0.35
COL 170120C00130000 C 01/20/17 130.0 0.00 0.35
COL 170120P00045000 P 01/20/17 45.0 0.05 0.25
COL 170120P00050000 P 01/20/17 50.0 0.10 0.25
COL 170120P00055000 P 01/20/17 55.0 0.20 0.35
COL 170120P00060000 P 01/20/17 60.0 0.30 0.45
COL 170120P00065000 P 01/20/17 65.0 0.45 0.60
COL 170120P00070000 P 01/20/17 70.0 0.70 0.90
COL 170120P00075000 P 01/20/17 75.0 1.20 1.40
COL 170120P00080000 P 01/20/17 80.0 2.30 2.50
COL 170120P00085000 P 01/20/17 85.0 4.10 4.30
COL 170120P00090000 P 01/20/17 90.0 7.00 7.40
COL 170120P00095000 P 01/20/17 95.0 10.90 11.20
COL 170120P00100000 P 01/20/17 100.0 15.10 16.10
COL 170120P00105000 P 01/20/17 105.0 19.80 20.90
COL 170120P00110000 P 01/20/17 110.0 24.50 25.80
COL 170120P00115000 P 01/20/17 115.0 28.00 32.50
COL 170120P00120000 P 01/20/17 120.0 33.00 37.50
COL 170120P00125000 P 01/20/17 125.0 38.20 42.70
COL 170120P00130000 P 01/20/17 130.0 43.60 46.00
COL 170421C00045000 C 04/21/17 45.0 39.20 40.70
COL 170421C00050000 C 04/21/17 50.0 34.40 35.90
COL 170421C00055000 C 04/21/17 55.0 29.00 31.00
COL 170421C00060000 C 04/21/17 60.0 24.20 26.10
COL 170421C00065000 C 04/21/17 65.0 19.70 23.00
COL 170421C00070000 C 04/21/17 70.0 15.80 16.20
COL 170421C00075000 C 04/21/17 75.0 11.60 12.00
COL 170421C00080000 C 04/21/17 80.0 8.00 8.30
COL 170421C00085000 C 04/21/17 85.0 5.00 5.30
COL 170421C00090000 C 04/21/17 90.0 2.80 3.10
COL 170421C00095000 C 04/21/17 95.0 1.40 1.65
COL 170421C00100000 C 04/21/17 100.0 0.65 0.85
COL 170421C00105000 C 04/21/17 105.0 0.25 0.45
COL 170421C00110000 C 04/21/17 110.0 0.10 0.25
COL 170421C00115000 C 04/21/17 115.0 0.00 0.25
COL 170421C00120000 C 04/21/17 120.0 0.00 0.25
COL 170421C00125000 C 04/21/17 125.0 0.00 0.45
COL 170421P00045000 P 04/21/17 45.0 0.20 0.35
COL 170421P00050000 P 04/21/17 50.0 0.30 0.45
COL 170421P00055000 P 04/21/17 55.0 0.40 0.60
COL 170421P00060000 P 04/21/17 60.0 0.55 0.75
COL 170421P00065000 P 04/21/17 65.0 0.80 1.00
COL 170421P00070000 P 04/21/17 70.0 1.25 1.50
COL 170421P00075000 P 04/21/17 75.0 2.10 2.35
COL 170421P00080000 P 04/21/17 80.0 3.40 3.70
COL 170421P00085000 P 04/21/17 85.0 5.40 5.70
COL 170421P00090000 P 04/21/17 90.0 8.20 8.60
COL 170421P00095000 P 04/21/17 95.0 11.80 12.20
COL 170421P00100000 P 04/21/17 100.0 16.00 16.40
COL 170421P00105000 P 04/21/17 105.0 20.10 21.80
COL 170421P00110000 P 04/21/17 110.0 24.70 26.30
COL 170421P00115000 P 04/21/17 115.0 29.60 31.60
COL 170421P00120000 P 04/21/17 120.0 33.70 36.10
COL 170421P00125000 P 04/21/17 125.0 38.20 41.10

OPRA data is delayed 15 minutes.