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 Sep 28 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 161021C00045000 C 10/21/16 45.0 39.10 40.90
COL 161021C00050000 C 10/21/16 50.0 32.90 37.50
COL 161021C00055000 C 10/21/16 55.0 28.80 30.90
COL 161021C00060000 C 10/21/16 60.0 24.50 25.70
COL 161021C00065000 C 10/21/16 65.0 19.40 20.80
COL 161021C00070000 C 10/21/16 70.0 14.40 15.80
COL 161021C00075000 C 10/21/16 75.0 9.40 10.80
COL 161021C00080000 C 10/21/16 80.0 4.80 5.10
COL 161021C00085000 C 10/21/16 85.0 1.15 1.30
COL 161021C00090000 C 10/21/16 90.0 0.00 0.25
COL 161021C00095000 C 10/21/16 95.0 0.00 0.15
COL 161021C00100000 C 10/21/16 100.0 0.00 0.15
COL 161021C00105000 C 10/21/16 105.0 0.00 0.15
COL 161021C00110000 C 10/21/16 110.0 0.00 0.15
COL 161021C00115000 C 10/21/16 115.0 0.00 0.15
COL 161021C00120000 C 10/21/16 120.0 0.00 0.15
COL 161021C00125000 C 10/21/16 125.0 0.00 0.15
COL 161021P00045000 P 10/21/16 45.0 0.00 0.15
COL 161021P00050000 P 10/21/16 50.0 0.00 0.15
COL 161021P00055000 P 10/21/16 55.0 0.00 0.15
COL 161021P00060000 P 10/21/16 60.0 0.00 0.20
COL 161021P00065000 P 10/21/16 65.0 0.00 0.25
COL 161021P00070000 P 10/21/16 70.0 0.00 0.25
COL 161021P00075000 P 10/21/16 75.0 0.10 0.20
COL 161021P00080000 P 10/21/16 80.0 0.25 0.35
COL 161021P00085000 P 10/21/16 85.0 1.45 1.65
COL 161021P00090000 P 10/21/16 90.0 4.40 5.80
COL 161021P00095000 P 10/21/16 95.0 9.30 10.80
COL 161021P00100000 P 10/21/16 100.0 13.90 15.80
COL 161021P00105000 P 10/21/16 105.0 18.90 20.70
COL 161021P00110000 P 10/21/16 110.0 24.10 25.60
COL 161021P00115000 P 10/21/16 115.0 29.10 30.70
COL 161021P00120000 P 10/21/16 120.0 34.10 36.20
COL 161021P00125000 P 10/21/16 125.0 39.20 40.70
COL 161118C00045000 C 11/18/16 45.0 39.50 40.70
COL 161118C00050000 C 11/18/16 50.0 33.00 35.70
COL 161118C00055000 C 11/18/16 55.0 29.40 30.80
COL 161118C00060000 C 11/18/16 60.0 24.50 25.80
COL 161118C00065000 C 11/18/16 65.0 19.50 20.80
COL 161118C00070000 C 11/18/16 70.0 14.50 15.90
COL 161118C00075000 C 11/18/16 75.0 9.80 11.00
COL 161118C00080000 C 11/18/16 80.0 5.40 5.70
COL 161118C00085000 C 11/18/16 85.0 2.00 2.20
COL 161118C00090000 C 11/18/16 90.0 0.40 0.50
COL 161118C00095000 C 11/18/16 95.0 0.00 0.25
COL 161118C00100000 C 11/18/16 100.0 0.00 0.15
COL 161118C00105000 C 11/18/16 105.0 0.00 0.15
COL 161118C00110000 C 11/18/16 110.0 0.00 0.15
COL 161118C00115000 C 11/18/16 115.0 0.00 0.15
COL 161118C00120000 C 11/18/16 120.0 0.00 0.15
COL 161118P00045000 P 11/18/16 45.0 0.00 0.20
COL 161118P00050000 P 11/18/16 50.0 0.00 0.25
COL 161118P00055000 P 11/18/16 55.0 0.00 0.25
COL 161118P00060000 P 11/18/16 60.0 0.05 0.10
COL 161118P00065000 P 11/18/16 65.0 0.10 0.25
COL 161118P00070000 P 11/18/16 70.0 0.20 0.30
COL 161118P00075000 P 11/18/16 75.0 0.35 0.45
COL 161118P00080000 P 11/18/16 80.0 0.90 1.05
COL 161118P00085000 P 11/18/16 85.0 2.60 2.70
COL 161118P00090000 P 11/18/16 90.0 5.90 6.20
COL 161118P00095000 P 11/18/16 95.0 9.70 11.30
COL 161118P00100000 P 11/18/16 100.0 14.60 15.90
COL 161118P00105000 P 11/18/16 105.0 19.60 20.90
COL 161118P00110000 P 11/18/16 110.0 23.00 25.90
COL 161118P00115000 P 11/18/16 115.0 29.30 32.80
COL 161118P00120000 P 11/18/16 120.0 34.60 36.10
COL 170120C00045000 C 01/20/17 45.0 39.50 40.80
COL 170120C00050000 C 01/20/17 50.0 34.20 35.80
COL 170120C00055000 C 01/20/17 55.0 27.90 32.50
COL 170120C00060000 C 01/20/17 60.0 24.40 26.00
COL 170120C00065000 C 01/20/17 65.0 19.30 21.00
COL 170120C00070000 C 01/20/17 70.0 14.60 16.20
COL 170120C00075000 C 01/20/17 75.0 10.40 10.70
COL 170120C00080000 C 01/20/17 80.0 6.30 6.60
COL 170120C00085000 C 01/20/17 85.0 3.10 3.40
COL 170120C00090000 C 01/20/17 90.0 1.20 1.30
COL 170120C00095000 C 01/20/17 95.0 0.35 0.50
COL 170120C00100000 C 01/20/17 100.0 0.05 0.25
COL 170120C00105000 C 01/20/17 105.0 0.00 0.25
COL 170120C00110000 C 01/20/17 110.0 0.00 0.20
COL 170120C00115000 C 01/20/17 115.0 0.00 0.20
COL 170120C00120000 C 01/20/17 120.0 0.00 0.20
COL 170120C00125000 C 01/20/17 125.0 0.00 0.20
COL 170120C00130000 C 01/20/17 130.0 0.00 0.20
COL 170120P00045000 P 01/20/17 45.0 0.00 0.25
COL 170120P00050000 P 01/20/17 50.0 0.05 0.25
COL 170120P00055000 P 01/20/17 55.0 0.10 0.25
COL 170120P00060000 P 01/20/17 60.0 0.20 0.35
COL 170120P00065000 P 01/20/17 65.0 0.30 0.45
COL 170120P00070000 P 01/20/17 70.0 0.50 0.60
COL 170120P00075000 P 01/20/17 75.0 0.90 1.05
COL 170120P00080000 P 01/20/17 80.0 1.85 1.95
COL 170120P00085000 P 01/20/17 85.0 3.70 3.90
COL 170120P00090000 P 01/20/17 90.0 6.70 7.00
COL 170120P00095000 P 01/20/17 95.0 10.80 11.10
COL 170120P00100000 P 01/20/17 100.0 14.60 16.80
COL 170120P00105000 P 01/20/17 105.0 18.00 22.50
COL 170120P00110000 P 01/20/17 110.0 24.60 26.10
COL 170120P00115000 P 01/20/17 115.0 29.10 31.50
COL 170120P00120000 P 01/20/17 120.0 33.60 36.40
COL 170120P00125000 P 01/20/17 125.0 38.60 41.40
COL 170120P00130000 P 01/20/17 130.0 44.60 46.50
COL 170421C00045000 C 04/21/17 45.0 39.10 40.80
COL 170421C00050000 C 04/21/17 50.0 34.40 35.90
COL 170421C00055000 C 04/21/17 55.0 28.10 31.00
COL 170421C00060000 C 04/21/17 60.0 24.70 26.20
COL 170421C00065000 C 04/21/17 65.0 19.70 21.50
COL 170421C00070000 C 04/21/17 70.0 15.40 15.70
COL 170421C00075000 C 04/21/17 75.0 11.10 11.50
COL 170421C00080000 C 04/21/17 80.0 7.50 7.70
COL 170421C00085000 C 04/21/17 85.0 4.40 4.70
COL 170421C00090000 C 04/21/17 90.0 2.30 2.55
COL 170421C00095000 C 04/21/17 95.0 1.05 1.25
COL 170421C00100000 C 04/21/17 100.0 0.40 0.60
COL 170421C00105000 C 04/21/17 105.0 0.15 0.30
COL 170421C00110000 C 04/21/17 110.0 0.00 0.25
COL 170421C00115000 C 04/21/17 115.0 0.00 0.25
COL 170421C00120000 C 04/21/17 120.0 0.00 0.30
COL 170421C00125000 C 04/21/17 125.0 0.00 0.25
COL 170421P00045000 P 04/21/17 45.0 0.15 0.30
COL 170421P00050000 P 04/21/17 50.0 0.20 0.40
COL 170421P00055000 P 04/21/17 55.0 0.30 0.50
COL 170421P00060000 P 04/21/17 60.0 0.45 0.65
COL 170421P00065000 P 04/21/17 65.0 0.65 0.85
COL 170421P00070000 P 04/21/17 70.0 1.05 1.25
COL 170421P00075000 P 04/21/17 75.0 1.80 2.00
COL 170421P00080000 P 04/21/17 80.0 3.00 3.30
COL 170421P00085000 P 04/21/17 85.0 5.00 5.30
COL 170421P00090000 P 04/21/17 90.0 7.90 8.20
COL 170421P00095000 P 04/21/17 95.0 11.70 12.00
COL 170421P00100000 P 04/21/17 100.0 15.70 16.40
COL 170421P00105000 P 04/21/17 105.0 19.50 22.30
COL 170421P00110000 P 04/21/17 110.0 24.40 27.00
COL 170421P00115000 P 04/21/17 115.0 29.30 32.50
COL 170421P00120000 P 04/21/17 120.0 34.30 37.20
COL 170421P00125000 P 04/21/17 125.0 38.90 41.80

OPRA data is delayed 15 minutes.