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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 140419C00050000 C 04/19/14 50.0 28.00 30.30
COL 140419C00055000 C 04/19/14 55.0 23.20 25.30
COL 140419C00060000 C 04/19/14 60.0 18.20 20.10
COL 140419C00065000 C 04/19/14 65.0 13.70 16.00
COL 140419C00070000 C 04/19/14 70.0 8.80 10.80
COL 140419C00075000 C 04/19/14 75.0 3.80 4.90
COL 140419C00080000 C 04/19/14 80.0 0.00 0.10
COL 140419C00085000 C 04/19/14 85.0 0.00 0.05
COL 140419C00090000 C 04/19/14 90.0 0.00 0.05
COL 140419C00095000 C 04/19/14 95.0 0.00 0.15
COL 140419C00100000 C 04/19/14 100.0 0.00 0.25
COL 140419P00050000 P 04/19/14 50.0 0.00 0.15
COL 140419P00055000 P 04/19/14 55.0 0.00 0.25
COL 140419P00060000 P 04/19/14 60.0 0.00 0.25
COL 140419P00065000 P 04/19/14 65.0 0.00 0.25
COL 140419P00070000 P 04/19/14 70.0 0.00 0.25
COL 140419P00075000 P 04/19/14 75.0 0.00 0.25
COL 140419P00080000 P 04/19/14 80.0 0.30 1.25
COL 140419P00085000 P 04/19/14 85.0 4.30 6.20
COL 140419P00090000 P 04/19/14 90.0 9.00 11.80
COL 140419P00095000 P 04/19/14 95.0 14.10 16.90
COL 140419P00100000 P 04/19/14 100.0 19.10 21.90
COL 140517C00050000 C 05/17/14 50.0 27.30 31.10
COL 140517C00055000 C 05/17/14 55.0 22.30 25.00
COL 140517C00060000 C 05/17/14 60.0 18.40 21.00
COL 140517C00065000 C 05/17/14 65.0 13.70 16.10
COL 140517C00070000 C 05/17/14 70.0 8.80 11.00
COL 140517C00075000 C 05/17/14 75.0 4.20 5.10
COL 140517C00080000 C 05/17/14 80.0 1.00 1.20
COL 140517C00085000 C 05/17/14 85.0 0.00 0.30
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 0.30
COL 140517P00075000 P 05/17/14 75.0 0.35 0.50
COL 140517P00080000 P 05/17/14 80.0 1.75 2.10
COL 140517P00085000 P 05/17/14 85.0 4.70 6.60
COL 140517P00090000 P 05/17/14 90.0 9.30 11.60
COL 140517P00095000 P 05/17/14 95.0 14.30 17.00
COL 140517P00100000 P 05/17/14 100.0 19.30 22.20
COL 140517P00105000 P 05/17/14 105.0 24.00 27.20
COL 140517P00110000 P 05/17/14 110.0 28.80 32.50
COL 140719C00045000 C 07/19/14 45.0 32.40 36.50
COL 140719C00050000 C 07/19/14 50.0 28.40 31.10
COL 140719C00055000 C 07/19/14 55.0 23.00 26.10
COL 140719C00060000 C 07/19/14 60.0 18.70 20.90
COL 140719C00065000 C 07/19/14 65.0 13.20 16.20
COL 140719C00070000 C 07/19/14 70.0 8.30 11.10
COL 140719C00075000 C 07/19/14 75.0 5.40 5.90
COL 140719C00080000 C 07/19/14 80.0 2.35 2.60
COL 140719C00085000 C 07/19/14 85.0 0.60 0.85
COL 140719C00090000 C 07/19/14 90.0 0.00 0.35
COL 140719C00095000 C 07/19/14 95.0 0.00 0.25
COL 140719P00045000 P 07/19/14 45.0 0.00 0.30
COL 140719P00050000 P 07/19/14 50.0 0.00 0.25
COL 140719P00055000 P 07/19/14 55.0 0.00 0.25
COL 140719P00060000 P 07/19/14 60.0 0.00 0.35
COL 140719P00065000 P 07/19/14 65.0 0.00 0.55
COL 140719P00070000 P 07/19/14 70.0 0.50 0.85
COL 140719P00075000 P 07/19/14 75.0 1.30 1.55
COL 140719P00080000 P 07/19/14 80.0 3.10 3.50
COL 140719P00085000 P 07/19/14 85.0 5.40 8.20
COL 140719P00090000 P 07/19/14 90.0 9.70 12.50
COL 140719P00095000 P 07/19/14 95.0 14.50 17.30
COL 141018C00055000 C 10/18/14 55.0 23.40 26.00
COL 141018C00060000 C 10/18/14 60.0 18.40 21.10
COL 141018C00065000 C 10/18/14 65.0 13.50 16.50
COL 141018C00070000 C 10/18/14 70.0 9.00 12.00
COL 141018C00075000 C 10/18/14 75.0 6.20 7.20
COL 141018C00080000 C 10/18/14 80.0 3.40 3.90
COL 141018C00085000 C 10/18/14 85.0 1.55 2.10
COL 141018C00090000 C 10/18/14 90.0 0.55 1.15
COL 141018C00095000 C 10/18/14 95.0 0.05 2.10
COL 141018C00100000 C 10/18/14 100.0 0.00 0.45
COL 141018C00105000 C 10/18/14 105.0 0.00 1.55
COL 141018P00055000 P 10/18/14 55.0 0.05 0.55
COL 141018P00060000 P 10/18/14 60.0 0.30 0.75
COL 141018P00065000 P 10/18/14 65.0 0.65 1.20
COL 141018P00070000 P 10/18/14 70.0 1.30 1.95
COL 141018P00075000 P 10/18/14 75.0 2.55 3.10
COL 141018P00080000 P 10/18/14 80.0 4.50 5.10
COL 141018P00085000 P 10/18/14 85.0 7.50 8.50
COL 141018P00090000 P 10/18/14 90.0 10.60 13.20
COL 141018P00095000 P 10/18/14 95.0 14.90 17.80
COL 141018P00100000 P 10/18/14 100.0 19.70 22.60
COL 141018P00105000 P 10/18/14 105.0 24.70 27.40

OPRA data is delayed 15 minutes.