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 (2016-12-09)Premium Content

Rockwell Collins Inc (COL)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 170317C00045000 C 03/17/17 45.0 46.90 50.00
COL 170317C00050000 C 03/17/17 50.0 41.10 45.40
COL 170317C00055000 C 03/17/17 55.0 36.10 40.40
COL 170317C00060000 C 03/17/17 60.0 31.40 35.40
COL 170317C00065000 C 03/17/17 65.0 26.80 29.80
COL 170317C00070000 C 03/17/17 70.0 21.60 25.40
COL 170317C00075000 C 03/17/17 75.0 17.10 20.40
COL 170317C00080000 C 03/17/17 80.0 12.70 13.80
COL 170317C00085000 C 03/17/17 85.0 7.70 8.90
COL 170317C00090000 C 03/17/17 90.0 3.90 4.00
COL 170317C00095000 C 03/17/17 95.0 0.85 0.95
COL 170317C00100000 C 03/17/17 100.0 0.05 0.20
COL 170317C00105000 C 03/17/17 105.0 0.00 0.40
COL 170317C00110000 C 03/17/17 110.0 0.00 0.45
COL 170317C00115000 C 03/17/17 115.0 0.00 0.45
COL 170317C00120000 C 03/17/17 120.0 0.00 0.45
COL 170317C00125000 C 03/17/17 125.0 0.00 0.45
COL 170317C00130000 C 03/17/17 130.0 0.00 0.45
COL 170317C00135000 C 03/17/17 135.0 0.00 0.40
COL 170317P00045000 P 03/17/17 45.0 0.00 0.35
COL 170317P00050000 P 03/17/17 50.0 0.00 0.45
COL 170317P00055000 P 03/17/17 55.0 0.00 0.40
COL 170317P00060000 P 03/17/17 60.0 0.00 0.45
COL 170317P00065000 P 03/17/17 65.0 0.00 0.35
COL 170317P00070000 P 03/17/17 70.0 0.00 0.40
COL 170317P00075000 P 03/17/17 75.0 0.00 0.40
COL 170317P00080000 P 03/17/17 80.0 0.00 0.35
COL 170317P00085000 P 03/17/17 85.0 0.05 0.45
COL 170317P00090000 P 03/17/17 90.0 0.45 0.60
COL 170317P00095000 P 03/17/17 95.0 2.35 2.55
COL 170317P00100000 P 03/17/17 100.0 5.90 7.70
COL 170317P00105000 P 03/17/17 105.0 11.30 12.60
COL 170317P00110000 P 03/17/17 110.0 14.90 19.00
COL 170317P00115000 P 03/17/17 115.0 21.40 24.00
COL 170317P00120000 P 03/17/17 120.0 26.40 29.00
COL 170317P00125000 P 03/17/17 125.0 31.30 33.60
COL 170317P00130000 P 03/17/17 130.0 36.40 39.00
COL 170317P00135000 P 03/17/17 135.0 41.30 42.70
COL 170421C00045000 C 04/21/17 45.0 46.20 50.20
COL 170421C00050000 C 04/21/17 50.0 41.10 45.40
COL 170421C00055000 C 04/21/17 55.0 36.10 40.40
COL 170421C00060000 C 04/21/17 60.0 31.10 35.40
COL 170421C00065000 C 04/21/17 65.0 26.10 30.40
COL 170421C00070000 C 04/21/17 70.0 21.10 25.40
COL 170421C00075000 C 04/21/17 75.0 16.10 20.40
COL 170421C00080000 C 04/21/17 80.0 12.40 14.20
COL 170421C00085000 C 04/21/17 85.0 8.00 9.40
COL 170421C00090000 C 04/21/17 90.0 4.70 5.00
COL 170421C00095000 C 04/21/17 95.0 1.70 1.95
COL 170421C00100000 C 04/21/17 100.0 0.45 1.05
COL 170421C00105000 C 04/21/17 105.0 0.05 0.50
COL 170421C00110000 C 04/21/17 110.0 0.00 0.40
COL 170421C00115000 C 04/21/17 115.0 0.00 0.40
COL 170421C00120000 C 04/21/17 120.0 0.00 0.40
COL 170421C00125000 C 04/21/17 125.0 0.00 0.40
COL 170421P00045000 P 04/21/17 45.0 0.00 0.10
COL 170421P00050000 P 04/21/17 50.0 0.00 0.10
COL 170421P00055000 P 04/21/17 55.0 0.00 1.65
COL 170421P00060000 P 04/21/17 60.0 0.00 0.45
COL 170421P00065000 P 04/21/17 65.0 0.00 0.45
COL 170421P00070000 P 04/21/17 70.0 0.00 0.50
COL 170421P00075000 P 04/21/17 75.0 0.00 0.50
COL 170421P00080000 P 04/21/17 80.0 0.15 0.60
COL 170421P00085000 P 04/21/17 85.0 0.35 1.15
COL 170421P00090000 P 04/21/17 90.0 1.25 1.70
COL 170421P00095000 P 04/21/17 95.0 3.30 4.00
COL 170421P00100000 P 04/21/17 100.0 6.10 9.10
COL 170421P00105000 P 04/21/17 105.0 10.30 14.00
COL 170421P00110000 P 04/21/17 110.0 15.60 19.00
COL 170421P00115000 P 04/21/17 115.0 19.70 24.00
COL 170421P00120000 P 04/21/17 120.0 24.70 29.00
COL 170421P00125000 P 04/21/17 125.0 29.80 33.50
COL 170721C00045000 C 07/21/17 45.0 46.90 49.30
COL 170721C00050000 C 07/21/17 50.0 41.80 44.50
COL 170721C00055000 C 07/21/17 55.0 36.80 39.50
COL 170721C00060000 C 07/21/17 60.0 31.80 34.60
COL 170721C00065000 C 07/21/17 65.0 26.90 29.60
COL 170721C00070000 C 07/21/17 70.0 21.50 25.50
COL 170721C00075000 C 07/21/17 75.0 17.50 20.10
COL 170721C00080000 C 07/21/17 80.0 13.50 14.90
COL 170721C00085000 C 07/21/17 85.0 9.70 10.70
COL 170721C00090000 C 07/21/17 90.0 5.90 6.50
COL 170721C00095000 C 07/21/17 95.0 3.00 3.70
COL 170721C00100000 C 07/21/17 100.0 1.35 1.95
COL 170721C00105000 C 07/21/17 105.0 0.40 0.85
COL 170721C00110000 C 07/21/17 110.0 0.10 0.50
COL 170721C00115000 C 07/21/17 115.0 0.00 0.50
COL 170721C00120000 C 07/21/17 120.0 0.00 0.50
COL 170721C00125000 C 07/21/17 125.0 0.00 0.50
COL 170721C00130000 C 07/21/17 130.0 0.00 0.40
COL 170721P00045000 P 07/21/17 45.0 0.00 0.10
COL 170721P00050000 P 07/21/17 50.0 0.00 0.50
COL 170721P00055000 P 07/21/17 55.0 0.00 0.50
COL 170721P00060000 P 07/21/17 60.0 0.00 0.50
COL 170721P00065000 P 07/21/17 65.0 0.05 0.50
COL 170721P00070000 P 07/21/17 70.0 0.10 0.55
COL 170721P00075000 P 07/21/17 75.0 0.30 0.80
COL 170721P00080000 P 07/21/17 80.0 0.75 1.00
COL 170721P00085000 P 07/21/17 85.0 1.50 1.85
COL 170721P00090000 P 07/21/17 90.0 2.75 3.30
COL 170721P00095000 P 07/21/17 95.0 4.90 5.60
COL 170721P00100000 P 07/21/17 100.0 8.10 9.10
COL 170721P00105000 P 07/21/17 105.0 11.80 13.10
COL 170721P00110000 P 07/21/17 110.0 15.90 19.10
COL 170721P00115000 P 07/21/17 115.0 20.70 23.50
COL 170721P00120000 P 07/21/17 120.0 25.70 29.00
COL 170721P00125000 P 07/21/17 125.0 29.70 33.90
COL 170721P00130000 P 07/21/17 130.0 36.20 37.80

OPRA data is delayed 15 minutes.