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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 170217C00050000 C 02/17/17 50.0 38.90 42.80
COL 170217C00055000 C 02/17/17 55.0 33.90 38.20
COL 170217C00060000 C 02/17/17 60.0 28.90 33.20
COL 170217C00065000 C 02/17/17 65.0 23.90 28.10
COL 170217C00070000 C 02/17/17 70.0 19.10 22.80
COL 170217C00075000 C 02/17/17 75.0 14.10 18.20
COL 170217C00080000 C 02/17/17 80.0 9.50 12.20
COL 170217C00085000 C 02/17/17 85.0 4.20 8.20
COL 170217C00090000 C 02/17/17 90.0 2.35 2.90
COL 170217C00095000 C 02/17/17 95.0 0.55 0.80
COL 170217C00100000 C 02/17/17 100.0 0.10 0.50
COL 170217C00105000 C 02/17/17 105.0 0.00 0.25
COL 170217C00110000 C 02/17/17 110.0 0.00 4.70
COL 170217C00115000 C 02/17/17 115.0 0.00 4.50
COL 170217C00120000 C 02/17/17 120.0 0.00 4.60
COL 170217C00125000 C 02/17/17 125.0 0.00 4.50
COL 170217C00130000 C 02/17/17 130.0 0.00 4.60
COL 170217C00135000 C 02/17/17 135.0 0.00 4.50
COL 170217C00140000 C 02/17/17 140.0 0.00 0.85
COL 170217P00050000 P 02/17/17 50.0 0.00 0.95
COL 170217P00055000 P 02/17/17 55.0 0.00 4.70
COL 170217P00060000 P 02/17/17 60.0 0.00 4.60
COL 170217P00065000 P 02/17/17 65.0 0.00 0.30
COL 170217P00070000 P 02/17/17 70.0 0.00 4.70
COL 170217P00075000 P 02/17/17 75.0 0.00 0.35
COL 170217P00080000 P 02/17/17 80.0 0.00 0.35
COL 170217P00085000 P 02/17/17 85.0 0.35 0.60
COL 170217P00090000 P 02/17/17 90.0 1.45 1.65
COL 170217P00095000 P 02/17/17 95.0 4.20 5.80
COL 170217P00100000 P 02/17/17 100.0 7.50 11.50
COL 170217P00105000 P 02/17/17 105.0 12.60 16.40
COL 170217P00110000 P 02/17/17 110.0 17.40 21.40
COL 170217P00115000 P 02/17/17 115.0 22.20 26.40
COL 170217P00120000 P 02/17/17 120.0 27.20 31.40
COL 170217P00125000 P 02/17/17 125.0 32.20 36.40
COL 170217P00130000 P 02/17/17 130.0 37.20 41.40
COL 170217P00135000 P 02/17/17 135.0 42.20 46.40
COL 170217P00140000 P 02/17/17 140.0 47.60 51.40
COL 170421C00045000 C 04/21/17 45.0 43.90 47.80
COL 170421C00050000 C 04/21/17 50.0 39.00 43.40
COL 170421C00055000 C 04/21/17 55.0 34.10 38.50
COL 170421C00060000 C 04/21/17 60.0 29.10 33.50
COL 170421C00065000 C 04/21/17 65.0 24.10 28.40
COL 170421C00070000 C 04/21/17 70.0 19.30 23.40
COL 170421C00075000 C 04/21/17 75.0 14.50 18.30
COL 170421C00080000 C 04/21/17 80.0 10.00 12.60
COL 170421C00085000 C 04/21/17 85.0 6.90 8.00
COL 170421C00090000 C 04/21/17 90.0 4.00 4.20
COL 170421C00095000 C 04/21/17 95.0 1.60 2.05
COL 170421C00100000 C 04/21/17 100.0 0.45 1.30
COL 170421C00105000 C 04/21/17 105.0 0.00 0.90
COL 170421C00110000 C 04/21/17 110.0 0.00 0.75
COL 170421C00115000 C 04/21/17 115.0 0.00 1.40
COL 170421C00120000 C 04/21/17 120.0 0.00 4.70
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 0.30
COL 170421P00055000 P 04/21/17 55.0 0.00 0.80
COL 170421P00060000 P 04/21/17 60.0 0.05 0.65
COL 170421P00065000 P 04/21/17 65.0 0.05 0.70
COL 170421P00070000 P 04/21/17 70.0 0.10 0.85
COL 170421P00075000 P 04/21/17 75.0 0.40 0.80
COL 170421P00080000 P 04/21/17 80.0 0.70 1.30
COL 170421P00085000 P 04/21/17 85.0 1.35 1.85
COL 170421P00090000 P 04/21/17 90.0 2.80 3.40
COL 170421P00095000 P 04/21/17 95.0 5.40 6.80
COL 170421P00100000 P 04/21/17 100.0 7.90 11.50
COL 170421P00105000 P 04/21/17 105.0 12.60 16.60
COL 170421P00110000 P 04/21/17 110.0 17.40 21.40
COL 170421P00115000 P 04/21/17 115.0 22.30 26.40
COL 170421P00120000 P 04/21/17 120.0 27.10 31.30
COL 170421P00125000 P 04/21/17 125.0 32.30 35.80
COL 170721C00045000 C 07/21/17 45.0 43.90 48.00
COL 170721C00050000 C 07/21/17 50.0 38.90 43.30
COL 170721C00055000 C 07/21/17 55.0 34.10 38.20
COL 170721C00060000 C 07/21/17 60.0 29.10 33.40
COL 170721C00065000 C 07/21/17 65.0 24.30 28.40
COL 170721C00070000 C 07/21/17 70.0 19.70 23.50
COL 170721C00075000 C 07/21/17 75.0 15.10 19.00
COL 170721C00080000 C 07/21/17 80.0 10.70 14.60
COL 170721C00085000 C 07/21/17 85.0 8.00 10.10
COL 170721C00090000 C 07/21/17 90.0 4.90 6.40
COL 170721C00095000 C 07/21/17 95.0 2.70 3.70
COL 170721C00100000 C 07/21/17 100.0 1.15 2.25
COL 170721C00105000 C 07/21/17 105.0 0.35 1.30
COL 170721C00110000 C 07/21/17 110.0 0.00 2.70
COL 170721C00115000 C 07/21/17 115.0 0.00 1.15
COL 170721C00120000 C 07/21/17 120.0 0.00 4.60
COL 170721C00125000 C 07/21/17 125.0 0.00 4.80
COL 170721C00130000 C 07/21/17 130.0 0.00 0.70
COL 170721P00045000 P 07/21/17 45.0 0.00 0.40
COL 170721P00050000 P 07/21/17 50.0 0.00 4.70
COL 170721P00055000 P 07/21/17 55.0 0.00 4.70
COL 170721P00060000 P 07/21/17 60.0 0.00 4.60
COL 170721P00065000 P 07/21/17 65.0 0.00 4.80
COL 170721P00070000 P 07/21/17 70.0 0.10 2.00
COL 170721P00075000 P 07/21/17 75.0 1.00 2.05
COL 170721P00080000 P 07/21/17 80.0 1.40 2.35
COL 170721P00085000 P 07/21/17 85.0 2.35 3.90
COL 170721P00090000 P 07/21/17 90.0 4.10 5.70
COL 170721P00095000 P 07/21/17 95.0 6.90 8.30
COL 170721P00100000 P 07/21/17 100.0 9.10 12.70
COL 170721P00105000 P 07/21/17 105.0 13.10 16.60
COL 170721P00110000 P 07/21/17 110.0 17.50 21.40
COL 170721P00115000 P 07/21/17 115.0 22.30 26.40
COL 170721P00120000 P 07/21/17 120.0 27.20 31.40
COL 170721P00125000 P 07/21/17 125.0 32.20 36.40
COL 170721P00130000 P 07/21/17 130.0 37.40 40.80

OPRA data is delayed 15 minutes.