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 (2017-06-09)Premium Content

Rockwell Collins Inc (COL)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 170915C00065000 C 09/15/17 65.0 58.10 62.00
COL 170915C00070000 C 09/15/17 70.0 52.50 57.00
COL 170915C00075000 C 09/15/17 75.0 47.50 52.00
COL 170915C00080000 C 09/15/17 80.0 42.50 47.00
COL 170915C00085000 C 09/15/17 85.0 38.90 41.60
COL 170915C00090000 C 09/15/17 90.0 33.30 36.90
COL 170915C00095000 C 09/15/17 95.0 28.80 30.80
COL 170915C00100000 C 09/15/17 100.0 24.30 25.80
COL 170915C00105000 C 09/15/17 105.0 19.30 21.10
COL 170915C00110000 C 09/15/17 110.0 14.60 16.30
COL 170915C00115000 C 09/15/17 115.0 10.40 11.30
COL 170915C00120000 C 09/15/17 120.0 6.50 7.50
COL 170915C00125000 C 09/15/17 125.0 3.60 3.90
COL 170915C00130000 C 09/15/17 130.0 1.90 2.10
COL 170915C00135000 C 09/15/17 135.0 0.85 1.10
COL 170915C00140000 C 09/15/17 140.0 0.25 0.55
COL 170915C00145000 C 09/15/17 145.0 0.10 0.30
COL 170915C00150000 C 09/15/17 150.0 0.00 0.25
COL 170915C00155000 C 09/15/17 155.0 0.00 1.25
COL 170915P00065000 P 09/15/17 65.0 0.00 1.00
COL 170915P00070000 P 09/15/17 70.0 0.00 1.75
COL 170915P00075000 P 09/15/17 75.0 0.00 0.95
COL 170915P00080000 P 09/15/17 80.0 0.00 0.15
COL 170915P00085000 P 09/15/17 85.0 0.00 0.50
COL 170915P00090000 P 09/15/17 90.0 0.00 0.60
COL 170915P00095000 P 09/15/17 95.0 0.05 0.25
COL 170915P00100000 P 09/15/17 100.0 0.05 0.35
COL 170915P00105000 P 09/15/17 105.0 0.20 0.45
COL 170915P00110000 P 09/15/17 110.0 0.50 0.90
COL 170915P00115000 P 09/15/17 115.0 0.90 1.50
COL 170915P00120000 P 09/15/17 120.0 1.90 2.60
COL 170915P00125000 P 09/15/17 125.0 3.70 4.30
COL 170915P00130000 P 09/15/17 130.0 6.60 7.80
COL 170915P00135000 P 09/15/17 135.0 10.60 12.00
COL 170915P00140000 P 09/15/17 140.0 14.90 17.00
COL 170915P00145000 P 09/15/17 145.0 19.60 21.50
COL 170915P00150000 P 09/15/17 150.0 24.70 26.80
COL 170915P00155000 P 09/15/17 155.0 29.50 32.20
COL 171020C00050000 C 10/20/17 50.0 72.90 77.20
COL 171020C00055000 C 10/20/17 55.0 67.60 72.20
COL 171020C00060000 C 10/20/17 60.0 62.70 67.20
COL 171020C00065000 C 10/20/17 65.0 57.70 62.20
COL 171020C00070000 C 10/20/17 70.0 53.00 57.10
COL 171020C00075000 C 10/20/17 75.0 48.90 51.10
COL 171020C00080000 C 10/20/17 80.0 43.10 47.20
COL 171020C00085000 C 10/20/17 85.0 39.10 41.40
COL 171020C00090000 C 10/20/17 90.0 33.70 36.20
COL 171020C00095000 C 10/20/17 95.0 29.40 31.30
COL 171020C00100000 C 10/20/17 100.0 24.20 26.30
COL 171020C00105000 C 10/20/17 105.0 20.10 21.60
COL 171020C00110000 C 10/20/17 110.0 15.80 17.00
COL 171020C00115000 C 10/20/17 115.0 11.40 13.10
COL 171020C00120000 C 10/20/17 120.0 7.80 9.10
COL 171020C00125000 C 10/20/17 125.0 5.20 6.00
COL 171020C00130000 C 10/20/17 130.0 2.90 4.20
COL 171020C00135000 C 10/20/17 135.0 1.60 2.30
COL 171020C00140000 C 10/20/17 140.0 0.85 1.20
COL 171020C00145000 C 10/20/17 145.0 0.35 0.65
COL 171020C00150000 C 10/20/17 150.0 0.15 0.45
COL 171020P00050000 P 10/20/17 50.0 0.00 0.50
COL 171020P00055000 P 10/20/17 55.0 0.00 0.45
COL 171020P00060000 P 10/20/17 60.0 0.00 0.65
COL 171020P00065000 P 10/20/17 65.0 0.00 0.60
COL 171020P00070000 P 10/20/17 70.0 0.00 0.50
COL 171020P00075000 P 10/20/17 75.0 0.00 0.20
COL 171020P00080000 P 10/20/17 80.0 0.05 0.40
COL 171020P00085000 P 10/20/17 85.0 0.10 0.40
COL 171020P00090000 P 10/20/17 90.0 0.15 0.50
COL 171020P00095000 P 10/20/17 95.0 0.30 0.55
COL 171020P00100000 P 10/20/17 100.0 0.65 2.00
COL 171020P00105000 P 10/20/17 105.0 0.70 1.25
COL 171020P00110000 P 10/20/17 110.0 1.25 1.80
COL 171020P00115000 P 10/20/17 115.0 2.05 2.80
COL 171020P00120000 P 10/20/17 120.0 3.20 4.30
COL 171020P00125000 P 10/20/17 125.0 5.40 6.40
COL 171020P00130000 P 10/20/17 130.0 8.10 9.30
COL 171020P00135000 P 10/20/17 135.0 11.60 13.10
COL 171020P00140000 P 10/20/17 140.0 15.60 17.30
COL 171020P00145000 P 10/20/17 145.0 20.10 22.00
COL 171020P00150000 P 10/20/17 150.0 24.90 27.10
COL 180119C00055000 C 01/19/18 55.0 68.20 72.20
COL 180119C00060000 C 01/19/18 60.0 63.10 67.20
COL 180119C00065000 C 01/19/18 65.0 58.20 62.30
COL 180119C00070000 C 01/19/18 70.0 53.10 57.20
COL 180119C00075000 C 01/19/18 75.0 48.50 52.60
COL 180119C00080000 C 01/19/18 80.0 43.00 47.60
COL 180119C00085000 C 01/19/18 85.0 38.80 42.80
COL 180119C00090000 C 01/19/18 90.0 34.30 37.80
COL 180119C00095000 C 01/19/18 95.0 29.70 33.40
COL 180119C00100000 C 01/19/18 100.0 25.50 27.30
COL 180119C00105000 C 01/19/18 105.0 21.20 22.90
COL 180119C00110000 C 01/19/18 110.0 17.40 18.80
COL 180119C00115000 C 01/19/18 115.0 13.40 15.00
COL 180119C00120000 C 01/19/18 120.0 10.30 11.40
COL 180119C00125000 C 01/19/18 125.0 7.90 8.40
COL 180119C00130000 C 01/19/18 130.0 5.60 6.20
COL 180119C00135000 C 01/19/18 135.0 3.40 4.10
COL 180119C00140000 C 01/19/18 140.0 2.15 2.75
COL 180119C00145000 C 01/19/18 145.0 1.40 1.85
COL 180119C00150000 C 01/19/18 150.0 0.65 1.15
COL 180119P00055000 P 01/19/18 55.0 0.00 0.10
COL 180119P00060000 P 01/19/18 60.0 0.00 0.10
COL 180119P00065000 P 01/19/18 65.0 0.00 0.55
COL 180119P00070000 P 01/19/18 70.0 0.10 0.35
COL 180119P00075000 P 01/19/18 75.0 0.20 0.45
COL 180119P00080000 P 01/19/18 80.0 0.30 0.60
COL 180119P00085000 P 01/19/18 85.0 0.45 0.85
COL 180119P00090000 P 01/19/18 90.0 0.80 1.05
COL 180119P00095000 P 01/19/18 95.0 1.15 1.45
COL 180119P00100000 P 01/19/18 100.0 1.50 1.80
COL 180119P00105000 P 01/19/18 105.0 2.15 2.40
COL 180119P00110000 P 01/19/18 110.0 3.00 3.40
COL 180119P00115000 P 01/19/18 115.0 3.70 4.70
COL 180119P00120000 P 01/19/18 120.0 5.80 6.60
COL 180119P00125000 P 01/19/18 125.0 7.60 8.40
COL 180119P00130000 P 01/19/18 130.0 10.20 11.10
COL 180119P00135000 P 01/19/18 135.0 13.10 14.80
COL 180119P00140000 P 01/19/18 140.0 16.80 18.70
COL 180119P00145000 P 01/19/18 145.0 20.80 22.70
COL 180119P00150000 P 01/19/18 150.0 25.30 27.30

OPRA data is delayed 15 minutes.