Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Rockwell Collins Inc (COL)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140517C00050000 C 05/17/14 50.0 26.10 29.70
COL 140517C00055000 C 05/17/14 55.0 21.10 24.70
COL 140517C00060000 C 05/17/14 60.0 16.30 19.60
COL 140517C00065000 C 05/17/14 65.0 11.90 14.70
COL 140517C00070000 C 05/17/14 70.0 6.30 8.90
COL 140517C00075000 C 05/17/14 75.0 2.60 3.10
COL 140517C00080000 C 05/17/14 80.0 0.25 0.65
COL 140517C00085000 C 05/17/14 85.0 0.00 0.25
COL 140517C00090000 C 05/17/14 90.0 0.00 0.25
COL 140517C00095000 C 05/17/14 95.0 0.00 0.25
COL 140517C00100000 C 05/17/14 100.0 0.00 0.25
COL 140517C00105000 C 05/17/14 105.0 0.00 0.25
COL 140517C00110000 C 05/17/14 110.0 0.00 0.25
COL 140517P00050000 P 05/17/14 50.0 0.00 0.25
COL 140517P00055000 P 05/17/14 55.0 0.00 0.25
COL 140517P00060000 P 05/17/14 60.0 0.00 0.25
COL 140517P00065000 P 05/17/14 65.0 0.00 0.25
COL 140517P00070000 P 05/17/14 70.0 0.00 0.25
COL 140517P00075000 P 05/17/14 75.0 0.55 0.80
COL 140517P00080000 P 05/17/14 80.0 1.60 3.70
COL 140517P00085000 P 05/17/14 85.0 5.70 8.40
COL 140517P00090000 P 05/17/14 90.0 11.30 14.10
COL 140517P00095000 P 05/17/14 95.0 15.80 19.10
COL 140517P00100000 P 05/17/14 100.0 20.60 24.20
COL 140517P00105000 P 05/17/14 105.0 25.70 29.20
COL 140517P00110000 P 05/17/14 110.0 30.70 34.30
COL 140621C00050000 C 06/21/14 50.0 26.30 29.70
COL 140621C00055000 C 06/21/14 55.0 21.30 24.60
COL 140621C00060000 C 06/21/14 60.0 16.90 19.60
COL 140621C00065000 C 06/21/14 65.0 11.80 14.70
COL 140621C00070000 C 06/21/14 70.0 7.10 9.80
COL 140621C00075000 C 06/21/14 75.0 3.20 4.10
COL 140621C00080000 C 06/21/14 80.0 0.90 1.70
COL 140621C00085000 C 06/21/14 85.0 0.00 0.35
COL 140621C00090000 C 06/21/14 90.0 0.00 0.25
COL 140621C00095000 C 06/21/14 95.0 0.00 0.25
COL 140621C00100000 C 06/21/14 100.0 0.00 0.25
COL 140621C00105000 C 06/21/14 105.0 0.00 0.25
COL 140621C00110000 C 06/21/14 110.0 0.00 0.25
COL 140621P00050000 P 06/21/14 50.0 0.00 0.25
COL 140621P00055000 P 06/21/14 55.0 0.00 0.25
COL 140621P00060000 P 06/21/14 60.0 0.00 0.25
COL 140621P00065000 P 06/21/14 65.0 0.05 0.35
COL 140621P00070000 P 06/21/14 70.0 0.25 0.65
COL 140621P00075000 P 06/21/14 75.0 1.00 1.50
COL 140621P00080000 P 06/21/14 80.0 3.50 4.30
COL 140621P00085000 P 06/21/14 85.0 5.90 8.50
COL 140621P00090000 P 06/21/14 90.0 10.60 14.10
COL 140621P00095000 P 06/21/14 95.0 15.60 18.90
COL 140621P00100000 P 06/21/14 100.0 20.70 24.10
COL 140621P00105000 P 06/21/14 105.0 25.70 29.00
COL 140621P00110000 P 06/21/14 110.0 30.70 34.40
COL 140719C00045000 C 07/19/14 45.0 31.10 34.60
COL 140719C00050000 C 07/19/14 50.0 26.30 29.70
COL 140719C00055000 C 07/19/14 55.0 21.10 24.70
COL 140719C00060000 C 07/19/14 60.0 16.30 19.70
COL 140719C00065000 C 07/19/14 65.0 11.40 14.90
COL 140719C00070000 C 07/19/14 70.0 7.50 9.20
COL 140719C00075000 C 07/19/14 75.0 3.40 4.20
COL 140719C00080000 C 07/19/14 80.0 1.15 1.95
COL 140719C00085000 C 07/19/14 85.0 0.30 0.70
COL 140719C00090000 C 07/19/14 90.0 0.00 0.15
COL 140719C00095000 C 07/19/14 95.0 0.00 0.30
COL 140719P00045000 P 07/19/14 45.0 0.00 0.35
COL 140719P00050000 P 07/19/14 50.0 0.00 0.25
COL 140719P00055000 P 07/19/14 55.0 0.00 0.45
COL 140719P00060000 P 07/19/14 60.0 0.00 0.50
COL 140719P00065000 P 07/19/14 65.0 0.20 0.50
COL 140719P00070000 P 07/19/14 70.0 0.55 0.95
COL 140719P00075000 P 07/19/14 75.0 1.40 2.05
COL 140719P00080000 P 07/19/14 80.0 3.70 4.60
COL 140719P00085000 P 07/19/14 85.0 6.00 8.70
COL 140719P00090000 P 07/19/14 90.0 10.70 14.30
COL 140719P00095000 P 07/19/14 95.0 15.60 19.10
COL 141018C00055000 C 10/18/14 55.0 21.20 24.70
COL 141018C00060000 C 10/18/14 60.0 16.30 19.80
COL 141018C00065000 C 10/18/14 65.0 12.20 14.30
COL 141018C00070000 C 10/18/14 70.0 8.10 9.80
COL 141018C00075000 C 10/18/14 75.0 4.40 5.20
COL 141018C00080000 C 10/18/14 80.0 1.95 2.65
COL 141018C00085000 C 10/18/14 85.0 1.10 1.70
COL 141018C00090000 C 10/18/14 90.0 0.00 0.80
COL 141018C00095000 C 10/18/14 95.0 0.05 0.45
COL 141018C00100000 C 10/18/14 100.0 0.00 0.30
COL 141018C00105000 C 10/18/14 105.0 0.00 0.25
COL 141018P00055000 P 10/18/14 55.0 0.00 0.60
COL 141018P00060000 P 10/18/14 60.0 0.25 1.10
COL 141018P00065000 P 10/18/14 65.0 0.35 1.20
COL 141018P00070000 P 10/18/14 70.0 1.25 2.00
COL 141018P00075000 P 10/18/14 75.0 2.80 3.40
COL 141018P00080000 P 10/18/14 80.0 5.10 6.00
COL 141018P00085000 P 10/18/14 85.0 7.20 10.10
COL 141018P00090000 P 10/18/14 90.0 11.60 14.20
COL 141018P00095000 P 10/18/14 95.0 16.30 19.50
COL 141018P00100000 P 10/18/14 100.0 21.10 24.40
COL 141018P00105000 P 10/18/14 105.0 26.10 29.50

OPRA data is delayed 15 minutes.