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 Jun 21 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 170721C00045000 C 07/21/17 45.0 58.90 61.60
COL 170721C00050000 C 07/21/17 50.0 53.40 57.10
COL 170721C00055000 C 07/21/17 55.0 49.00 51.50
COL 170721C00060000 C 07/21/17 60.0 43.70 47.40
COL 170721C00065000 C 07/21/17 65.0 38.30 42.40
COL 170721C00070000 C 07/21/17 70.0 34.40 36.20
COL 170721C00075000 C 07/21/17 75.0 29.50 31.10
COL 170721C00080000 C 07/21/17 80.0 24.60 26.10
COL 170721C00085000 C 07/21/17 85.0 19.80 20.80
COL 170721C00090000 C 07/21/17 90.0 14.60 15.90
COL 170721C00095000 C 07/21/17 95.0 10.10 10.60
COL 170721C00100000 C 07/21/17 100.0 5.50 6.00
COL 170721C00105000 C 07/21/17 105.0 2.05 2.35
COL 170721C00110000 C 07/21/17 110.0 0.30 0.65
COL 170721C00115000 C 07/21/17 115.0 0.00 0.10
COL 170721C00120000 C 07/21/17 120.0 0.00 0.10
COL 170721C00125000 C 07/21/17 125.0 0.00 0.10
COL 170721C00130000 C 07/21/17 130.0 0.00 0.05
COL 170721P00045000 P 07/21/17 45.0 0.00 0.10
COL 170721P00050000 P 07/21/17 50.0 0.00 0.10
COL 170721P00055000 P 07/21/17 55.0 0.00 0.10
COL 170721P00060000 P 07/21/17 60.0 0.00 0.10
COL 170721P00065000 P 07/21/17 65.0 0.00 0.10
COL 170721P00070000 P 07/21/17 70.0 0.00 0.10
COL 170721P00075000 P 07/21/17 75.0 0.00 0.10
COL 170721P00080000 P 07/21/17 80.0 0.00 0.10
COL 170721P00085000 P 07/21/17 85.0 0.00 0.05
COL 170721P00090000 P 07/21/17 90.0 0.00 0.15
COL 170721P00095000 P 07/21/17 95.0 0.10 0.30
COL 170721P00100000 P 07/21/17 100.0 0.45 0.65
COL 170721P00105000 P 07/21/17 105.0 1.85 2.20
COL 170721P00110000 P 07/21/17 110.0 5.20 5.60
COL 170721P00115000 P 07/21/17 115.0 9.70 10.20
COL 170721P00120000 P 07/21/17 120.0 14.70 15.70
COL 170721P00125000 P 07/21/17 125.0 19.50 20.40
COL 170721P00130000 P 07/21/17 130.0 24.70 25.40
COL 170818C00055000 C 08/18/17 55.0 48.40 51.30
COL 170818C00060000 C 08/18/17 60.0 43.10 47.60
COL 170818C00065000 C 08/18/17 65.0 38.30 42.30
COL 170818C00070000 C 08/18/17 70.0 34.60 36.50
COL 170818C00075000 C 08/18/17 75.0 29.60 31.10
COL 170818C00080000 C 08/18/17 80.0 24.60 25.90
COL 170818C00085000 C 08/18/17 85.0 19.40 20.80
COL 170818C00090000 C 08/18/17 90.0 15.10 16.10
COL 170818C00095000 C 08/18/17 95.0 10.50 11.00
COL 170818C00100000 C 08/18/17 100.0 6.30 6.70
COL 170818C00105000 C 08/18/17 105.0 3.10 3.40
COL 170818C00110000 C 08/18/17 110.0 1.10 1.40
COL 170818C00115000 C 08/18/17 115.0 0.35 0.50
COL 170818C00120000 C 08/18/17 120.0 0.05 0.20
COL 170818C00125000 C 08/18/17 125.0 0.00 0.10
COL 170818C00130000 C 08/18/17 130.0 0.00 0.05
COL 170818C00135000 C 08/18/17 135.0 0.00 0.05
COL 170818C00140000 C 08/18/17 140.0 0.00 0.05
COL 170818C00145000 C 08/18/17 145.0 0.00 0.05
COL 170818C00150000 C 08/18/17 150.0 0.00 0.05
COL 170818C00155000 C 08/18/17 155.0 0.00 0.05
COL 170818C00160000 C 08/18/17 160.0 0.00 0.05
COL 170818P00055000 P 08/18/17 55.0 0.00 0.05
COL 170818P00060000 P 08/18/17 60.0 0.00 0.10
COL 170818P00065000 P 08/18/17 65.0 0.00 0.10
COL 170818P00070000 P 08/18/17 70.0 0.00 0.10
COL 170818P00075000 P 08/18/17 75.0 0.00 0.10
COL 170818P00080000 P 08/18/17 80.0 0.00 0.15
COL 170818P00085000 P 08/18/17 85.0 0.05 0.20
COL 170818P00090000 P 08/18/17 90.0 0.20 0.35
COL 170818P00095000 P 08/18/17 95.0 0.50 0.70
COL 170818P00100000 P 08/18/17 100.0 1.35 1.55
COL 170818P00105000 P 08/18/17 105.0 3.10 3.40
COL 170818P00110000 P 08/18/17 110.0 6.10 6.50
COL 170818P00115000 P 08/18/17 115.0 10.20 10.80
COL 170818P00120000 P 08/18/17 120.0 14.80 15.50
COL 170818P00125000 P 08/18/17 125.0 19.30 21.20
COL 170818P00130000 P 08/18/17 130.0 24.80 26.40
COL 170818P00135000 P 08/18/17 135.0 29.30 31.70
COL 170818P00140000 P 08/18/17 140.0 33.60 35.60
COL 170818P00145000 P 08/18/17 145.0 37.90 41.60
COL 170818P00150000 P 08/18/17 150.0 43.40 47.40
COL 170818P00155000 P 08/18/17 155.0 47.80 52.30
COL 170818P00160000 P 08/18/17 160.0 54.10 56.90
COL 171020C00050000 C 10/20/17 50.0 53.20 56.70
COL 171020C00055000 C 10/20/17 55.0 48.10 52.50
COL 171020C00060000 C 10/20/17 60.0 43.20 47.30
COL 171020C00065000 C 10/20/17 65.0 38.80 42.30
COL 171020C00070000 C 10/20/17 70.0 34.60 35.90
COL 171020C00075000 C 10/20/17 75.0 29.50 31.10
COL 171020C00080000 C 10/20/17 80.0 24.80 26.20
COL 171020C00085000 C 10/20/17 85.0 20.10 21.50
COL 171020C00090000 C 10/20/17 90.0 15.60 16.10
COL 171020C00095000 C 10/20/17 95.0 11.20 11.70
COL 171020C00100000 C 10/20/17 100.0 7.40 7.80
COL 171020C00105000 C 10/20/17 105.0 4.20 4.80
COL 171020C00110000 C 10/20/17 110.0 2.30 2.55
COL 171020C00115000 C 10/20/17 115.0 1.05 1.20
COL 171020C00120000 C 10/20/17 120.0 0.40 0.55
COL 171020C00125000 C 10/20/17 125.0 0.10 0.30
COL 171020C00130000 C 10/20/17 130.0 0.00 0.15
COL 171020C00135000 C 10/20/17 135.0 0.00 0.10
COL 171020P00050000 P 10/20/17 50.0 0.00 0.25
COL 171020P00055000 P 10/20/17 55.0 0.00 0.15
COL 171020P00060000 P 10/20/17 60.0 0.00 0.10
COL 171020P00065000 P 10/20/17 65.0 0.00 0.10
COL 171020P00070000 P 10/20/17 70.0 0.05 0.15
COL 171020P00075000 P 10/20/17 75.0 0.05 0.20
COL 171020P00080000 P 10/20/17 80.0 0.15 0.30
COL 171020P00085000 P 10/20/17 85.0 0.30 0.50
COL 171020P00090000 P 10/20/17 90.0 0.60 0.80
COL 171020P00095000 P 10/20/17 95.0 1.20 1.35
COL 171020P00100000 P 10/20/17 100.0 2.30 2.55
COL 171020P00105000 P 10/20/17 105.0 4.10 4.50
COL 171020P00110000 P 10/20/17 110.0 7.00 7.40
COL 171020P00115000 P 10/20/17 115.0 10.80 11.40
COL 171020P00120000 P 10/20/17 120.0 14.90 15.70
COL 171020P00125000 P 10/20/17 125.0 19.60 21.30
COL 171020P00130000 P 10/20/17 130.0 24.50 25.70
COL 171020P00135000 P 10/20/17 135.0 29.60 30.40
COL 180119C00055000 C 01/19/18 55.0 49.40 50.80
COL 180119C00060000 C 01/19/18 60.0 43.40 47.20
COL 180119C00065000 C 01/19/18 65.0 37.90 42.20
COL 180119C00070000 C 01/19/18 70.0 34.60 35.80
COL 180119C00075000 C 01/19/18 75.0 30.00 31.00
COL 180119C00080000 C 01/19/18 80.0 25.20 26.70
COL 180119C00085000 C 01/19/18 85.0 20.10 21.50
COL 180119C00090000 C 01/19/18 90.0 16.30 16.90
COL 180119C00095000 C 01/19/18 95.0 12.30 12.80
COL 180119C00100000 C 01/19/18 100.0 8.70 9.20
COL 180119C00105000 C 01/19/18 105.0 5.80 6.20
COL 180119C00110000 C 01/19/18 110.0 3.60 4.00
COL 180119C00115000 C 01/19/18 115.0 2.15 2.40
COL 180119C00120000 C 01/19/18 120.0 1.15 1.35
COL 180119C00125000 C 01/19/18 125.0 0.60 0.75
COL 180119C00130000 C 01/19/18 130.0 0.30 0.45
COL 180119C00135000 C 01/19/18 135.0 0.10 0.25
COL 180119C00140000 C 01/19/18 140.0 0.00 0.15
COL 180119C00145000 C 01/19/18 145.0 0.00 0.10
COL 180119P00055000 P 01/19/18 55.0 0.00 0.25
COL 180119P00060000 P 01/19/18 60.0 0.00 0.30
COL 180119P00065000 P 01/19/18 65.0 0.00 0.20
COL 180119P00070000 P 01/19/18 70.0 0.15 0.30
COL 180119P00075000 P 01/19/18 75.0 0.25 0.40
COL 180119P00080000 P 01/19/18 80.0 0.45 0.60
COL 180119P00085000 P 01/19/18 85.0 0.75 0.95
COL 180119P00090000 P 01/19/18 90.0 1.35 1.50
COL 180119P00095000 P 01/19/18 95.0 2.20 2.50
COL 180119P00100000 P 01/19/18 100.0 3.60 3.90
COL 180119P00105000 P 01/19/18 105.0 5.60 6.00
COL 180119P00110000 P 01/19/18 110.0 8.40 8.80
COL 180119P00115000 P 01/19/18 115.0 11.80 12.60
COL 180119P00120000 P 01/19/18 120.0 15.80 16.30
COL 180119P00125000 P 01/19/18 125.0 20.10 21.00
COL 180119P00130000 P 01/19/18 130.0 24.70 25.90
COL 180119P00135000 P 01/19/18 135.0 29.70 30.60
COL 180119P00140000 P 01/19/18 140.0 34.70 35.40
COL 180119P00145000 P 01/19/18 145.0 39.70 40.40

OPRA data is delayed 15 minutes.