Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rockwell Collins Inc (COL)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 180615C00090000 C Jun 15, 2018 90.0 45.20 50.00
COL 180615C00095000 C Jun 15, 2018 95.0 40.20 45.00
COL 180615C00100000 C Jun 15, 2018 100.0 35.20 40.00
COL 180615C00105000 C Jun 15, 2018 105.0 30.20 35.00
COL 180615C00110000 C Jun 15, 2018 110.0 25.10 29.90
COL 180615C00115000 C Jun 15, 2018 115.0 20.30 25.00
COL 180615C00120000 C Jun 15, 2018 120.0 15.50 20.00
COL 180615C00125000 C Jun 15, 2018 125.0 10.50 15.00
COL 180615C00130000 C Jun 15, 2018 130.0 5.60 10.10
COL 180615C00135000 C Jun 15, 2018 135.0 1.00 5.50
COL 180615C00140000 C Jun 15, 2018 140.0 0.00 4.80
COL 180615C00145000 C Jun 15, 2018 145.0 0.00 4.80
COL 180615C00150000 C Jun 15, 2018 150.0 0.00 4.80
COL 180615C00155000 C Jun 15, 2018 155.0 0.00 4.80
COL 180615C00160000 C Jun 15, 2018 160.0 0.00 4.80
COL 180615C00165000 C Jun 15, 2018 165.0 0.00 4.80
COL 180615C00170000 C Jun 15, 2018 170.0 0.00 4.80
COL 180615C00175000 C Jun 15, 2018 175.0 0.00 4.80
COL 180615C00180000 C Jun 15, 2018 180.0 0.00 4.80
COL 180615P00090000 P Jun 15, 2018 90.0 0.00 4.80
COL 180615P00095000 P Jun 15, 2018 95.0 0.00 4.80
COL 180615P00100000 P Jun 15, 2018 100.0 0.00 4.80
COL 180615P00105000 P Jun 15, 2018 105.0 0.00 4.80
COL 180615P00110000 P Jun 15, 2018 110.0 0.00 4.80
COL 180615P00115000 P Jun 15, 2018 115.0 0.00 4.80
COL 180615P00120000 P Jun 15, 2018 120.0 0.00 0.30
COL 180615P00125000 P Jun 15, 2018 125.0 0.10 0.40
COL 180615P00130000 P Jun 15, 2018 130.0 0.05 1.00
COL 180615P00135000 P Jun 15, 2018 135.0 0.00 4.80
COL 180615P00140000 P Jun 15, 2018 140.0 0.75 5.30
COL 180615P00145000 P Jun 15, 2018 145.0 5.10 9.90
COL 180615P00150000 P Jun 15, 2018 150.0 10.10 14.90
COL 180615P00155000 P Jun 15, 2018 155.0 15.20 20.00
COL 180615P00160000 P Jun 15, 2018 160.0 20.10 24.90
COL 180615P00165000 P Jun 15, 2018 165.0 25.20 30.00
COL 180615P00170000 P Jun 15, 2018 170.0 30.10 34.90
COL 180615P00175000 P Jun 15, 2018 175.0 35.20 40.00
COL 180615P00180000 P Jun 15, 2018 180.0 40.20 45.00
COL 180720C00085000 C Jul 20, 2018 85.0 50.30 55.00
COL 180720C00090000 C Jul 20, 2018 90.0 45.30 50.00
COL 180720C00095000 C Jul 20, 2018 95.0 40.50 45.00
COL 180720C00100000 C Jul 20, 2018 100.0 35.50 40.00
COL 180720C00105000 C Jul 20, 2018 105.0 30.50 35.20
COL 180720C00110000 C Jul 20, 2018 110.0 25.50 30.30
COL 180720C00115000 C Jul 20, 2018 115.0 20.60 25.40
COL 180720C00120000 C Jul 20, 2018 120.0 16.00 20.40
COL 180720C00125000 C Jul 20, 2018 125.0 11.00 15.50
COL 180720C00130000 C Jul 20, 2018 130.0 6.10 10.60
COL 180720C00135000 C Jul 20, 2018 135.0 3.30 6.60
COL 180720C00140000 C Jul 20, 2018 140.0 0.00 4.80
COL 180720C00145000 C Jul 20, 2018 145.0 0.00 4.80
COL 180720C00150000 C Jul 20, 2018 150.0 0.00 4.80
COL 180720C00155000 C Jul 20, 2018 155.0 0.00 2.30
COL 180720C00160000 C Jul 20, 2018 160.0 0.00 4.80
COL 180720C00165000 C Jul 20, 2018 165.0 0.00 4.80
COL 180720C00170000 C Jul 20, 2018 170.0 0.00 4.80
COL 180720C00175000 C Jul 20, 2018 175.0 0.00 4.80
COL 180720P00085000 P Jul 20, 2018 85.0 0.00 4.80
COL 180720P00090000 P Jul 20, 2018 90.0 0.00 4.80
COL 180720P00095000 P Jul 20, 2018 95.0 0.00 4.80
COL 180720P00100000 P Jul 20, 2018 100.0 0.00 4.80
COL 180720P00105000 P Jul 20, 2018 105.0 0.00 1.25
COL 180720P00110000 P Jul 20, 2018 110.0 0.00 4.50
COL 180720P00115000 P Jul 20, 2018 115.0 0.00 4.80
COL 180720P00120000 P Jul 20, 2018 120.0 0.10 4.70
COL 180720P00125000 P Jul 20, 2018 125.0 0.20 4.60
COL 180720P00130000 P Jul 20, 2018 130.0 0.00 4.80
COL 180720P00135000 P Jul 20, 2018 135.0 0.50 1.50
COL 180720P00140000 P Jul 20, 2018 140.0 1.20 5.50
COL 180720P00145000 P Jul 20, 2018 145.0 5.40 10.00
COL 180720P00150000 P Jul 20, 2018 150.0 10.20 15.00
COL 180720P00155000 P Jul 20, 2018 155.0 15.20 20.00
COL 180720P00160000 P Jul 20, 2018 160.0 20.20 25.00
COL 180720P00165000 P Jul 20, 2018 165.0 25.20 30.00
COL 180720P00170000 P Jul 20, 2018 170.0 30.10 34.90
COL 180720P00175000 P Jul 20, 2018 175.0 35.20 40.00
COL 181019C00090000 C Oct 19, 2018 90.0 45.70 50.40
COL 181019C00095000 C Oct 19, 2018 95.0 41.00 45.50
COL 181019C00100000 C Oct 19, 2018 100.0 36.10 40.50
COL 181019C00105000 C Oct 19, 2018 105.0 31.10 35.80
COL 181019C00110000 C Oct 19, 2018 110.0 26.50 31.00
COL 181019C00115000 C Oct 19, 2018 115.0 21.50 26.00
COL 181019C00120000 C Oct 19, 2018 120.0 17.20 21.00
COL 181019C00125000 C Oct 19, 2018 125.0 12.50 17.00
COL 181019C00130000 C Oct 19, 2018 130.0 8.00 12.50
COL 181019C00135000 C Oct 19, 2018 135.0 4.00 8.50
COL 181019C00140000 C Oct 19, 2018 140.0 1.35 4.90
COL 181019C00145000 C Oct 19, 2018 145.0 0.00 4.60
COL 181019C00150000 C Oct 19, 2018 150.0 0.00 4.50
COL 181019C00155000 C Oct 19, 2018 155.0 0.00 4.80
COL 181019C00160000 C Oct 19, 2018 160.0 0.00 4.80
COL 181019C00165000 C Oct 19, 2018 165.0 0.00 4.80
COL 181019C00170000 C Oct 19, 2018 170.0 0.00 4.80
COL 181019C00175000 C Oct 19, 2018 175.0 0.00 4.80
COL 181019C00180000 C Oct 19, 2018 180.0 0.00 4.80
COL 181019P00090000 P Oct 19, 2018 90.0 0.00 4.50
COL 181019P00095000 P Oct 19, 2018 95.0 0.00 4.40
COL 181019P00100000 P Oct 19, 2018 100.0 0.05 4.30
COL 181019P00105000 P Oct 19, 2018 105.0 0.10 4.60
COL 181019P00110000 P Oct 19, 2018 110.0 0.25 4.50
COL 181019P00115000 P Oct 19, 2018 115.0 0.15 4.60
COL 181019P00120000 P Oct 19, 2018 120.0 0.60 4.80
COL 181019P00125000 P Oct 19, 2018 125.0 1.75 4.90
COL 181019P00130000 P Oct 19, 2018 130.0 1.05 2.40
COL 181019P00135000 P Oct 19, 2018 135.0 2.00 5.50
COL 181019P00140000 P Oct 19, 2018 140.0 2.85 7.00
COL 181019P00145000 P Oct 19, 2018 145.0 5.70 10.40
COL 181019P00150000 P Oct 19, 2018 150.0 10.10 14.90
COL 181019P00155000 P Oct 19, 2018 155.0 15.30 20.00
COL 181019P00160000 P Oct 19, 2018 160.0 20.20 25.00
COL 181019P00165000 P Oct 19, 2018 165.0 25.20 30.00
COL 181019P00170000 P Oct 19, 2018 170.0 30.40 35.00
COL 181019P00175000 P Oct 19, 2018 175.0 35.20 40.00
COL 181019P00180000 P Oct 19, 2018 180.0 40.20 45.00
COL 190118C00070000 C Jan 18, 2019 70.0 65.70 70.40
COL 190118C00075000 C Jan 18, 2019 75.0 61.00 65.40
COL 190118C00080000 C Jan 18, 2019 80.0 56.10 60.50
COL 190118C00085000 C Jan 18, 2019 85.0 51.30 55.50
COL 190118C00090000 C Jan 18, 2019 90.0 46.50 51.00
COL 190118C00095000 C Jan 18, 2019 95.0 41.50 46.00
COL 190118C00100000 C Jan 18, 2019 100.0 37.00 41.40
COL 190118C00105000 C Jan 18, 2019 105.0 32.10 36.50
COL 190118C00110000 C Jan 18, 2019 110.0 27.50 32.00
COL 190118C00115000 C Jan 18, 2019 115.0 23.00 27.20
COL 190118C00120000 C Jan 18, 2019 120.0 18.10 22.50
COL 190118C00125000 C Jan 18, 2019 125.0 14.00 18.00
COL 190118C00130000 C Jan 18, 2019 130.0 9.00 13.20
COL 190118C00135000 C Jan 18, 2019 135.0 5.10 9.50
COL 190118C00140000 C Jan 18, 2019 140.0 1.90 6.00
COL 190118C00145000 C Jan 18, 2019 145.0 0.05 4.70
COL 190118C00150000 C Jan 18, 2019 150.0 0.00 4.80
COL 190118C00155000 C Jan 18, 2019 155.0 0.00 4.80
COL 190118C00160000 C Jan 18, 2019 160.0 0.00 4.80
COL 190118C00165000 C Jan 18, 2019 165.0 0.00 4.80
COL 190118C00170000 C Jan 18, 2019 170.0 0.00 4.80
COL 190118C00175000 C Jan 18, 2019 175.0 0.00 4.80
COL 190118C00180000 C Jan 18, 2019 180.0 0.00 4.80
COL 190118P00070000 P Jan 18, 2019 70.0 0.05 0.40
COL 190118P00075000 P Jan 18, 2019 75.0 0.05 0.40
COL 190118P00080000 P Jan 18, 2019 80.0 0.10 1.35
COL 190118P00085000 P Jan 18, 2019 85.0 0.15 1.10
COL 190118P00090000 P Jan 18, 2019 90.0 0.25 4.40
COL 190118P00095000 P Jan 18, 2019 95.0 0.10 4.50
COL 190118P00100000 P Jan 18, 2019 100.0 0.00 4.50
COL 190118P00105000 P Jan 18, 2019 105.0 0.30 2.10
COL 190118P00110000 P Jan 18, 2019 110.0 0.25 4.70
COL 190118P00115000 P Jan 18, 2019 115.0 0.05 4.70
COL 190118P00120000 P Jan 18, 2019 120.0 0.20 4.70
COL 190118P00125000 P Jan 18, 2019 125.0 1.70 4.90
COL 190118P00130000 P Jan 18, 2019 130.0 1.15 3.30
COL 190118P00135000 P Jan 18, 2019 135.0 1.70 6.00
COL 190118P00140000 P Jan 18, 2019 140.0 3.50 7.50
COL 190118P00145000 P Jan 18, 2019 145.0 6.30 10.50
COL 190118P00150000 P Jan 18, 2019 150.0 10.10 14.90
COL 190118P00155000 P Jan 18, 2019 155.0 15.10 19.90
COL 190118P00160000 P Jan 18, 2019 160.0 20.10 24.90
COL 190118P00165000 P Jan 18, 2019 165.0 25.10 30.00
COL 190118P00170000 P Jan 18, 2019 170.0 30.10 34.90
COL 190118P00175000 P Jan 18, 2019 175.0 35.10 39.90
COL 190118P00180000 P Jan 18, 2019 180.0 40.10 44.90
COL 200117C00085000 C Jan 17, 2020 85.0 53.00 57.00
COL 200117C00090000 C Jan 17, 2020 90.0 48.50 52.50
COL 200117C00095000 C Jan 17, 2020 95.0 44.00 48.00
COL 200117C00100000 C Jan 17, 2020 100.0 39.50 43.50
COL 200117C00105000 C Jan 17, 2020 105.0 35.00 39.00
COL 200117C00110000 C Jan 17, 2020 110.0 31.00 35.00
COL 200117C00115000 C Jan 17, 2020 115.0 26.50 30.50
COL 200117C00120000 C Jan 17, 2020 120.0 22.00 26.00
COL 200117C00125000 C Jan 17, 2020 125.0 18.00 22.00
COL 200117C00130000 C Jan 17, 2020 130.0 13.50 17.50
COL 200117C00135000 C Jan 17, 2020 135.0 9.50 13.50
COL 200117C00140000 C Jan 17, 2020 140.0 5.50 9.50
COL 200117C00145000 C Jan 17, 2020 145.0 2.00 6.20
COL 200117C00150000 C Jan 17, 2020 150.0 1.50 5.00
COL 200117C00155000 C Jan 17, 2020 155.0 0.00 5.00
COL 200117C00160000 C Jan 17, 2020 160.0 0.00 3.40
COL 200117C00165000 C Jan 17, 2020 165.0 0.00 5.00
COL 200117C00170000 C Jan 17, 2020 170.0 0.00 5.00
COL 200117C00175000 C Jan 17, 2020 175.0 0.00 5.00
COL 200117P00085000 P Jan 17, 2020 85.0 0.00 2.40
COL 200117P00090000 P Jan 17, 2020 90.0 0.00 2.70
COL 200117P00095000 P Jan 17, 2020 95.0 0.05 4.90
COL 200117P00100000 P Jan 17, 2020 100.0 0.00 5.00
COL 200117P00105000 P Jan 17, 2020 105.0 0.00 5.00
COL 200117P00110000 P Jan 17, 2020 110.0 0.50 5.00
COL 200117P00115000 P Jan 17, 2020 115.0 1.00 5.50
COL 200117P00120000 P Jan 17, 2020 120.0 1.50 6.00
COL 200117P00125000 P Jan 17, 2020 125.0 2.00 6.50
COL 200117P00130000 P Jan 17, 2020 130.0 2.50 7.00
COL 200117P00135000 P Jan 17, 2020 135.0 3.00 8.00
COL 200117P00140000 P Jan 17, 2020 140.0 4.00 9.00
COL 200117P00145000 P Jan 17, 2020 145.0 6.00 11.00
COL 200117P00150000 P Jan 17, 2020 150.0 10.00 15.00
COL 200117P00155000 P Jan 17, 2020 155.0 15.00 20.00
COL 200117P00160000 P Jan 17, 2020 160.0 20.00 25.00
COL 200117P00165000 P Jan 17, 2020 165.0 25.00 30.00
COL 200117P00170000 P Jan 17, 2020 170.0 30.00 35.00
COL 200117P00175000 P Jan 17, 2020 175.0 35.00 40.00
OPRA data is delayed 15 minutes.