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 (2017-03-10)Premium Content

Rockwell Collins Inc (COL)
As of Apr 27 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 170519C00065000 C 05/19/17 65.0 39.80 41.40
COL 170519C00070000 C 05/19/17 70.0 34.90 36.40
COL 170519C00075000 C 05/19/17 75.0 29.80 31.60
COL 170519C00080000 C 05/19/17 80.0 24.90 26.70
COL 170519C00085000 C 05/19/17 85.0 19.90 21.70
COL 170519C00090000 C 05/19/17 90.0 15.30 16.70
COL 170519C00095000 C 05/19/17 95.0 9.40 11.70
COL 170519C00100000 C 05/19/17 100.0 5.30 6.70
COL 170519C00105000 C 05/19/17 105.0 1.95 2.20
COL 170519C00110000 C 05/19/17 110.0 0.30 0.50
COL 170519C00115000 C 05/19/17 115.0 0.00 0.15
COL 170519C00120000 C 05/19/17 120.0 0.00 0.20
COL 170519C00125000 C 05/19/17 125.0 0.00 0.20
COL 170519C00130000 C 05/19/17 130.0 0.00 0.20
COL 170519C00135000 C 05/19/17 135.0 0.00 0.15
COL 170519P00065000 P 05/19/17 65.0 0.00 0.15
COL 170519P00070000 P 05/19/17 70.0 0.00 0.20
COL 170519P00075000 P 05/19/17 75.0 0.00 0.15
COL 170519P00080000 P 05/19/17 80.0 0.00 0.20
COL 170519P00085000 P 05/19/17 85.0 0.00 0.15
COL 170519P00090000 P 05/19/17 90.0 0.00 0.10
COL 170519P00095000 P 05/19/17 95.0 0.00 0.20
COL 170519P00100000 P 05/19/17 100.0 0.10 0.45
COL 170519P00105000 P 05/19/17 105.0 1.35 1.75
COL 170519P00110000 P 05/19/17 110.0 4.70 5.50
COL 170519P00115000 P 05/19/17 115.0 9.20 10.10
COL 170519P00120000 P 05/19/17 120.0 14.20 15.00
COL 170519P00125000 P 05/19/17 125.0 18.80 20.50
COL 170519P00130000 P 05/19/17 130.0 23.90 25.50
COL 170519P00135000 P 05/19/17 135.0 28.80 30.50
COL 170616C00065000 C 06/16/17 65.0 39.70 41.70
COL 170616C00070000 C 06/16/17 70.0 34.50 37.00
COL 170616C00075000 C 06/16/17 75.0 29.30 32.10
COL 170616C00080000 C 06/16/17 80.0 24.50 26.90
COL 170616C00085000 C 06/16/17 85.0 20.10 21.60
COL 170616C00090000 C 06/16/17 90.0 15.20 17.60
COL 170616C00095000 C 06/16/17 95.0 10.40 12.80
COL 170616C00100000 C 06/16/17 100.0 6.20 6.70
COL 170616C00105000 C 06/16/17 105.0 2.50 3.10
COL 170616C00110000 C 06/16/17 110.0 0.75 1.20
COL 170616C00115000 C 06/16/17 115.0 0.10 0.35
COL 170616C00120000 C 06/16/17 120.0 0.00 4.80
COL 170616C00125000 C 06/16/17 125.0 0.00 4.80
COL 170616C00130000 C 06/16/17 130.0 0.00 0.30
COL 170616C00135000 C 06/16/17 135.0 0.00 0.35
COL 170616P00065000 P 06/16/17 65.0 0.00 0.35
COL 170616P00070000 P 06/16/17 70.0 0.00 0.15
COL 170616P00075000 P 06/16/17 75.0 0.00 0.15
COL 170616P00080000 P 06/16/17 80.0 0.00 4.80
COL 170616P00085000 P 06/16/17 85.0 0.00 0.20
COL 170616P00090000 P 06/16/17 90.0 0.00 0.25
COL 170616P00095000 P 06/16/17 95.0 0.15 0.50
COL 170616P00100000 P 06/16/17 100.0 0.70 1.05
COL 170616P00105000 P 06/16/17 105.0 2.15 2.60
COL 170616P00110000 P 06/16/17 110.0 5.10 5.90
COL 170616P00115000 P 06/16/17 115.0 9.30 10.40
COL 170616P00120000 P 06/16/17 120.0 12.70 15.10
COL 170616P00125000 P 06/16/17 125.0 18.30 20.60
COL 170616P00130000 P 06/16/17 130.0 23.20 25.80
COL 170616P00135000 P 06/16/17 135.0 28.70 30.50
COL 170721C00045000 C 07/21/17 45.0 58.60 62.20
COL 170721C00050000 C 07/21/17 50.0 53.40 58.00
COL 170721C00055000 C 07/21/17 55.0 48.30 53.00
COL 170721C00060000 C 07/21/17 60.0 43.30 47.50
COL 170721C00065000 C 07/21/17 65.0 38.30 43.00
COL 170721C00070000 C 07/21/17 70.0 34.20 37.60
COL 170721C00075000 C 07/21/17 75.0 29.30 32.70
COL 170721C00080000 C 07/21/17 80.0 24.10 26.80
COL 170721C00085000 C 07/21/17 85.0 19.20 21.80
COL 170721C00090000 C 07/21/17 90.0 14.70 16.20
COL 170721C00095000 C 07/21/17 95.0 10.30 11.80
COL 170721C00100000 C 07/21/17 100.0 6.70 7.50
COL 170721C00105000 C 07/21/17 105.0 3.30 4.40
COL 170721C00110000 C 07/21/17 110.0 1.15 1.90
COL 170721C00115000 C 07/21/17 115.0 0.15 0.75
COL 170721C00120000 C 07/21/17 120.0 0.00 0.60
COL 170721C00125000 C 07/21/17 125.0 0.00 0.45
COL 170721C00130000 C 07/21/17 130.0 0.00 0.40
COL 170721P00045000 P 07/21/17 45.0 0.00 0.40
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 0.20
COL 170721P00065000 P 07/21/17 65.0 0.00 0.75
COL 170721P00070000 P 07/21/17 70.0 0.00 0.20
COL 170721P00075000 P 07/21/17 75.0 0.00 0.20
COL 170721P00080000 P 07/21/17 80.0 0.00 0.75
COL 170721P00085000 P 07/21/17 85.0 0.00 0.50
COL 170721P00090000 P 07/21/17 90.0 0.05 0.70
COL 170721P00095000 P 07/21/17 95.0 0.30 1.35
COL 170721P00100000 P 07/21/17 100.0 1.35 2.15
COL 170721P00105000 P 07/21/17 105.0 2.60 3.80
COL 170721P00110000 P 07/21/17 110.0 5.40 6.90
COL 170721P00115000 P 07/21/17 115.0 8.10 12.40
COL 170721P00120000 P 07/21/17 120.0 13.00 15.40
COL 170721P00125000 P 07/21/17 125.0 18.00 21.50
COL 170721P00130000 P 07/21/17 130.0 23.50 26.30
COL 171020C00050000 C 10/20/17 50.0 54.60 56.80
COL 171020C00055000 C 10/20/17 55.0 48.30 53.00
COL 171020C00060000 C 10/20/17 60.0 43.50 48.10
COL 171020C00065000 C 10/20/17 65.0 38.30 43.00
COL 171020C00070000 C 10/20/17 70.0 33.60 37.90
COL 171020C00075000 C 10/20/17 75.0 28.40 33.00
COL 171020C00080000 C 10/20/17 80.0 24.90 27.40
COL 171020C00085000 C 10/20/17 85.0 20.30 22.00
COL 171020C00090000 C 10/20/17 90.0 15.80 17.40
COL 171020C00095000 C 10/20/17 95.0 11.10 12.90
COL 171020C00100000 C 10/20/17 100.0 8.10 9.00
COL 171020C00105000 C 10/20/17 105.0 4.80 5.80
COL 171020C00110000 C 10/20/17 110.0 2.75 3.40
COL 171020C00115000 C 10/20/17 115.0 1.30 1.95
COL 171020C00120000 C 10/20/17 120.0 0.55 1.20
COL 171020C00125000 C 10/20/17 125.0 0.15 0.55
COL 171020C00130000 C 10/20/17 130.0 0.00 4.90
COL 171020C00135000 C 10/20/17 135.0 0.00 0.30
COL 171020P00050000 P 10/20/17 50.0 0.00 0.10
COL 171020P00055000 P 10/20/17 55.0 0.00 0.30
COL 171020P00060000 P 10/20/17 60.0 0.00 0.50
COL 171020P00065000 P 10/20/17 65.0 0.05 0.40
COL 171020P00070000 P 10/20/17 70.0 0.05 0.65
COL 171020P00075000 P 10/20/17 75.0 0.05 0.70
COL 171020P00080000 P 10/20/17 80.0 0.20 0.65
COL 171020P00085000 P 10/20/17 85.0 0.40 0.90
COL 171020P00090000 P 10/20/17 90.0 0.85 1.25
COL 171020P00095000 P 10/20/17 95.0 1.50 2.05
COL 171020P00100000 P 10/20/17 100.0 2.65 3.50
COL 171020P00105000 P 10/20/17 105.0 4.40 5.60
COL 171020P00110000 P 10/20/17 110.0 7.20 8.20
COL 171020P00115000 P 10/20/17 115.0 8.80 13.40
COL 171020P00120000 P 10/20/17 120.0 13.00 17.60
COL 171020P00125000 P 10/20/17 125.0 17.50 22.20
COL 171020P00130000 P 10/20/17 130.0 22.60 26.60
COL 171020P00135000 P 10/20/17 135.0 28.80 30.30

OPRA data is delayed 15 minutes.