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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 170421C00045000 C 04/21/17 45.0 50.70 53.80
COL 170421C00050000 C 04/21/17 50.0 45.10 48.80
COL 170421C00055000 C 04/21/17 55.0 39.50 43.80
COL 170421C00060000 C 04/21/17 60.0 34.50 38.80
COL 170421C00065000 C 04/21/17 65.0 30.00 33.80
COL 170421C00070000 C 04/21/17 70.0 25.70 28.60
COL 170421C00075000 C 04/21/17 75.0 20.90 23.80
COL 170421C00080000 C 04/21/17 80.0 16.30 18.30
COL 170421C00085000 C 04/21/17 85.0 11.30 12.20
COL 170421C00090000 C 04/21/17 90.0 6.60 7.90
COL 170421C00095000 C 04/21/17 95.0 2.75 3.70
COL 170421C00100000 C 04/21/17 100.0 0.55 1.00
COL 170421C00105000 C 04/21/17 105.0 0.00 0.25
COL 170421C00110000 C 04/21/17 110.0 0.00 0.50
COL 170421C00115000 C 04/21/17 115.0 0.00 0.85
COL 170421C00120000 C 04/21/17 120.0 0.00 0.90
COL 170421C00125000 C 04/21/17 125.0 0.00 0.50
COL 170421P00045000 P 04/21/17 45.0 0.00 0.05
COL 170421P00050000 P 04/21/17 50.0 0.00 0.10
COL 170421P00055000 P 04/21/17 55.0 0.00 2.20
COL 170421P00060000 P 04/21/17 60.0 0.00 0.85
COL 170421P00065000 P 04/21/17 65.0 0.00 0.80
COL 170421P00070000 P 04/21/17 70.0 0.00 0.20
COL 170421P00075000 P 04/21/17 75.0 0.00 0.05
COL 170421P00080000 P 04/21/17 80.0 0.00 1.00
COL 170421P00085000 P 04/21/17 85.0 0.05 0.85
COL 170421P00090000 P 04/21/17 90.0 0.05 0.50
COL 170421P00095000 P 04/21/17 95.0 0.85 1.55
COL 170421P00100000 P 04/21/17 100.0 3.50 4.40
COL 170421P00105000 P 04/21/17 105.0 6.50 9.20
COL 170421P00110000 P 04/21/17 110.0 11.50 14.40
COL 170421P00115000 P 04/21/17 115.0 16.20 19.40
COL 170421P00120000 P 04/21/17 120.0 21.10 25.50
COL 170421P00125000 P 04/21/17 125.0 26.30 29.30
COL 170519C00065000 C 05/19/17 65.0 31.30 33.40
COL 170519C00070000 C 05/19/17 70.0 25.70 28.70
COL 170519C00075000 C 05/19/17 75.0 21.20 23.50
COL 170519C00080000 C 05/19/17 80.0 16.20 19.00
COL 170519C00085000 C 05/19/17 85.0 11.80 14.10
COL 170519C00090000 C 05/19/17 90.0 6.40 9.30
COL 170519C00095000 C 05/19/17 95.0 3.50 4.20
COL 170519C00100000 C 05/19/17 100.0 1.20 1.80
COL 170519C00105000 C 05/19/17 105.0 0.40 1.05
COL 170519C00110000 C 05/19/17 110.0 0.10 1.50
COL 170519C00115000 C 05/19/17 115.0 0.00 0.45
COL 170519C00120000 C 05/19/17 120.0 0.00 0.50
COL 170519C00125000 C 05/19/17 125.0 0.00 0.50
COL 170519C00130000 C 05/19/17 130.0 0.00 0.50
COL 170519C00135000 C 05/19/17 135.0 0.00 0.40
COL 170519P00065000 P 05/19/17 65.0 0.00 0.40
COL 170519P00070000 P 05/19/17 70.0 0.00 0.50
COL 170519P00075000 P 05/19/17 75.0 0.05 0.45
COL 170519P00080000 P 05/19/17 80.0 0.00 1.50
COL 170519P00085000 P 05/19/17 85.0 0.15 1.45
COL 170519P00090000 P 05/19/17 90.0 0.50 1.60
COL 170519P00095000 P 05/19/17 95.0 1.75 2.35
COL 170519P00100000 P 05/19/17 100.0 4.30 5.20
COL 170519P00105000 P 05/19/17 105.0 7.10 10.10
COL 170519P00110000 P 05/19/17 110.0 11.80 14.80
COL 170519P00115000 P 05/19/17 115.0 16.30 19.60
COL 170519P00120000 P 05/19/17 120.0 21.60 23.80
COL 170519P00125000 P 05/19/17 125.0 26.50 29.00
COL 170519P00130000 P 05/19/17 130.0 31.40 33.70
COL 170519P00135000 P 05/19/17 135.0 36.80 38.70
COL 170721C00045000 C 07/21/17 45.0 50.60 53.20
COL 170721C00050000 C 07/21/17 50.0 45.00 49.20
COL 170721C00055000 C 07/21/17 55.0 40.50 44.20
COL 170721C00060000 C 07/21/17 60.0 35.50 39.20
COL 170721C00065000 C 07/21/17 65.0 30.60 34.40
COL 170721C00070000 C 07/21/17 70.0 25.20 29.40
COL 170721C00075000 C 07/21/17 75.0 21.10 24.30
COL 170721C00080000 C 07/21/17 80.0 16.20 19.40
COL 170721C00085000 C 07/21/17 85.0 12.30 14.30
COL 170721C00090000 C 07/21/17 90.0 8.50 9.00
COL 170721C00095000 C 07/21/17 95.0 4.70 5.60
COL 170721C00100000 C 07/21/17 100.0 2.50 3.00
COL 170721C00105000 C 07/21/17 105.0 1.00 1.55
COL 170721C00110000 C 07/21/17 110.0 0.40 2.10
COL 170721C00115000 C 07/21/17 115.0 0.15 1.00
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 0.45
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 1.50
COL 170721P00070000 P 07/21/17 70.0 0.05 0.60
COL 170721P00075000 P 07/21/17 75.0 0.15 1.60
COL 170721P00080000 P 07/21/17 80.0 0.25 1.00
COL 170721P00085000 P 07/21/17 85.0 0.55 1.65
COL 170721P00090000 P 07/21/17 90.0 1.35 2.05
COL 170721P00095000 P 07/21/17 95.0 2.80 3.40
COL 170721P00100000 P 07/21/17 100.0 5.20 6.20
COL 170721P00105000 P 07/21/17 105.0 9.00 10.30
COL 170721P00110000 P 07/21/17 110.0 11.80 14.10
COL 170721P00115000 P 07/21/17 115.0 17.10 19.00
COL 170721P00120000 P 07/21/17 120.0 20.90 24.60
COL 170721P00125000 P 07/21/17 125.0 25.90 29.60
COL 170721P00130000 P 07/21/17 130.0 31.00 34.10
COL 171020C00050000 C 10/20/17 50.0 45.80 49.20
COL 171020C00055000 C 10/20/17 55.0 40.10 44.20
COL 171020C00060000 C 10/20/17 60.0 35.10 39.40
COL 171020C00065000 C 10/20/17 65.0 30.70 34.40
COL 171020C00070000 C 10/20/17 70.0 25.70 29.50
COL 171020C00075000 C 10/20/17 75.0 21.00 24.20
COL 171020C00080000 C 10/20/17 80.0 16.50 19.90
COL 171020C00085000 C 10/20/17 85.0 13.00 15.30
COL 171020C00090000 C 10/20/17 90.0 9.20 10.20
COL 171020C00095000 C 10/20/17 95.0 6.10 6.90
COL 171020C00100000 C 10/20/17 100.0 3.30 4.50
COL 171020C00105000 C 10/20/17 105.0 1.80 2.65
COL 171020C00110000 C 10/20/17 110.0 0.95 1.60
COL 171020C00115000 C 10/20/17 115.0 0.45 1.30
COL 171020C00120000 C 10/20/17 120.0 0.15 1.10
COL 171020C00125000 C 10/20/17 125.0 0.00 0.70
COL 171020C00130000 C 10/20/17 130.0 0.00 0.75
COL 171020C00135000 C 10/20/17 135.0 0.00 2.05
COL 171020P00050000 P 10/20/17 50.0 0.00 0.20
COL 171020P00055000 P 10/20/17 55.0 0.00 2.50
COL 171020P00060000 P 10/20/17 60.0 0.10 1.00
COL 171020P00065000 P 10/20/17 65.0 0.15 1.05
COL 171020P00070000 P 10/20/17 70.0 0.20 0.75
COL 171020P00075000 P 10/20/17 75.0 0.45 1.40
COL 171020P00080000 P 10/20/17 80.0 0.75 1.85
COL 171020P00085000 P 10/20/17 85.0 1.30 2.70
COL 171020P00090000 P 10/20/17 90.0 2.20 3.20
COL 171020P00095000 P 10/20/17 95.0 3.60 5.00
COL 171020P00100000 P 10/20/17 100.0 6.10 7.60
COL 171020P00105000 P 10/20/17 105.0 8.70 11.60
COL 171020P00110000 P 10/20/17 110.0 12.90 15.50
COL 171020P00115000 P 10/20/17 115.0 17.10 20.00
COL 171020P00120000 P 10/20/17 120.0 21.10 24.80
COL 171020P00125000 P 10/20/17 125.0 25.90 29.60
COL 171020P00130000 P 10/20/17 130.0 30.90 34.60
COL 171020P00135000 P 10/20/17 135.0 35.90 39.10

OPRA data is delayed 15 minutes.