Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rockwell Collins Inc (COL)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 180119C00055000 C Jan 19, 2018 55.0 77.10 81.90
COL 180119C00060000 C Jan 19, 2018 60.0 72.10 76.90
COL 180119C00065000 C Jan 19, 2018 65.0 67.10 71.90
COL 180119C00070000 C Jan 19, 2018 70.0 62.10 66.90
COL 180119C00075000 C Jan 19, 2018 75.0 57.20 61.90
COL 180119C00080000 C Jan 19, 2018 80.0 52.10 57.00
COL 180119C00085000 C Jan 19, 2018 85.0 47.30 52.00
COL 180119C00090000 C Jan 19, 2018 90.0 42.30 47.00
COL 180119C00095000 C Jan 19, 2018 95.0 37.20 42.00
COL 180119C00100000 C Jan 19, 2018 100.0 32.20 37.00
COL 180119C00105000 C Jan 19, 2018 105.0 27.20 32.00
COL 180119C00110000 C Jan 19, 2018 110.0 22.30 27.00
COL 180119C00115000 C Jan 19, 2018 115.0 17.50 22.00
COL 180119C00120000 C Jan 19, 2018 120.0 12.20 15.00
COL 180119C00125000 C Jan 19, 2018 125.0 8.90 12.30
COL 180119C00130000 C Jan 19, 2018 130.0 4.20 5.70
COL 180119C00135000 C Jan 19, 2018 135.0 0.80 1.20
COL 180119C00140000 C Jan 19, 2018 140.0 0.10 0.15
COL 180119C00145000 C Jan 19, 2018 145.0 0.00 0.05
COL 180119C00150000 C Jan 19, 2018 150.0 0.00 4.80
COL 180119C00155000 C Jan 19, 2018 155.0 0.00 4.80
COL 180119C00160000 C Jan 19, 2018 160.0 0.00 5.00
COL 180119P00055000 P Jan 19, 2018 55.0 0.00 5.00
COL 180119P00060000 P Jan 19, 2018 60.0 0.00 5.00
COL 180119P00065000 P Jan 19, 2018 65.0 0.00 5.00
COL 180119P00070000 P Jan 19, 2018 70.0 0.00 5.00
COL 180119P00075000 P Jan 19, 2018 75.0 0.00 5.00
COL 180119P00080000 P Jan 19, 2018 80.0 0.00 5.00
COL 180119P00085000 P Jan 19, 2018 85.0 0.00 4.80
COL 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
COL 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
COL 180119P00100000 P Jan 19, 2018 100.0 0.00 4.80
COL 180119P00105000 P Jan 19, 2018 105.0 0.00 0.25
COL 180119P00110000 P Jan 19, 2018 110.0 0.00 4.80
COL 180119P00115000 P Jan 19, 2018 115.0 0.05 4.80
COL 180119P00120000 P Jan 19, 2018 120.0 0.00 0.60
COL 180119P00125000 P Jan 19, 2018 125.0 0.05 0.60
COL 180119P00130000 P Jan 19, 2018 130.0 0.00 0.55
COL 180119P00135000 P Jan 19, 2018 135.0 0.65 2.30
COL 180119P00140000 P Jan 19, 2018 140.0 3.10 7.90
COL 180119P00145000 P Jan 19, 2018 145.0 8.10 12.90
COL 180119P00150000 P Jan 19, 2018 150.0 13.10 17.90
COL 180119P00155000 P Jan 19, 2018 155.0 18.10 22.90
COL 180119P00160000 P Jan 19, 2018 160.0 23.30 28.00
COL 180420C00065000 C Apr 20, 2018 65.0 67.30 72.00
COL 180420C00070000 C Apr 20, 2018 70.0 62.30 67.00
COL 180420C00075000 C Apr 20, 2018 75.0 57.50 62.00
COL 180420C00080000 C Apr 20, 2018 80.0 52.50 57.00
COL 180420C00085000 C Apr 20, 2018 85.0 47.50 52.00
COL 180420C00090000 C Apr 20, 2018 90.0 42.50 47.20
COL 180420C00095000 C Apr 20, 2018 95.0 37.50 42.20
COL 180420C00100000 C Apr 20, 2018 100.0 32.50 37.40
COL 180420C00105000 C Apr 20, 2018 105.0 27.50 32.10
COL 180420C00110000 C Apr 20, 2018 110.0 22.50 27.10
COL 180420C00115000 C Apr 20, 2018 115.0 17.70 22.50
COL 180420C00120000 C Apr 20, 2018 120.0 13.30 17.50
COL 180420C00125000 C Apr 20, 2018 125.0 8.80 12.70
COL 180420C00130000 C Apr 20, 2018 130.0 4.70 7.70
COL 180420C00135000 C Apr 20, 2018 135.0 0.70 2.75
COL 180420C00140000 C Apr 20, 2018 140.0 0.40 0.80
COL 180420C00145000 C Apr 20, 2018 145.0 0.00 0.90
COL 180420C00150000 C Apr 20, 2018 150.0 0.00 0.05
COL 180420C00155000 C Apr 20, 2018 155.0 0.00 5.00
COL 180420C00160000 C Apr 20, 2018 160.0 0.00 4.80
COL 180420C00165000 C Apr 20, 2018 165.0 0.00 4.80
COL 180420C00170000 C Apr 20, 2018 170.0 0.00 4.80
COL 180420P00065000 P Apr 20, 2018 65.0 0.00 5.00
COL 180420P00070000 P Apr 20, 2018 70.0 0.00 0.05
COL 180420P00075000 P Apr 20, 2018 75.0 0.00 0.05
COL 180420P00080000 P Apr 20, 2018 80.0 0.00 0.05
COL 180420P00085000 P Apr 20, 2018 85.0 0.00 0.05
COL 180420P00090000 P Apr 20, 2018 90.0 0.00 0.10
COL 180420P00095000 P Apr 20, 2018 95.0 0.00 0.15
COL 180420P00100000 P Apr 20, 2018 100.0 0.00 4.80
COL 180420P00105000 P Apr 20, 2018 105.0 0.00 1.00
COL 180420P00110000 P Apr 20, 2018 110.0 0.00 0.50
COL 180420P00115000 P Apr 20, 2018 115.0 0.00 0.55
COL 180420P00120000 P Apr 20, 2018 120.0 0.15 0.50
COL 180420P00125000 P Apr 20, 2018 125.0 0.05 0.75
COL 180420P00130000 P Apr 20, 2018 130.0 0.05 3.40
COL 180420P00135000 P Apr 20, 2018 135.0 1.00 3.00
COL 180420P00140000 P Apr 20, 2018 140.0 3.30 8.00
COL 180420P00145000 P Apr 20, 2018 145.0 8.10 12.90
COL 180420P00150000 P Apr 20, 2018 150.0 13.10 17.90
COL 180420P00155000 P Apr 20, 2018 155.0 18.10 22.90
COL 180420P00160000 P Apr 20, 2018 160.0 23.10 27.90
COL 180420P00165000 P Apr 20, 2018 165.0 28.10 32.90
COL 180420P00170000 P Apr 20, 2018 170.0 33.10 37.90
COL 180720C00085000 C Jul 20, 2018 85.0 47.50 52.00
COL 180720C00090000 C Jul 20, 2018 90.0 42.50 47.40
COL 180720C00095000 C Jul 20, 2018 95.0 37.80 42.50
COL 180720C00100000 C Jul 20, 2018 100.0 33.00 37.50
COL 180720C00105000 C Jul 20, 2018 105.0 28.00 32.50
COL 180720C00110000 C Jul 20, 2018 110.0 23.20 28.00
COL 180720C00115000 C Jul 20, 2018 115.0 18.50 23.00
COL 180720C00120000 C Jul 20, 2018 120.0 14.20 18.10
COL 180720C00125000 C Jul 20, 2018 125.0 9.70 13.10
COL 180720C00130000 C Jul 20, 2018 130.0 5.30 8.90
COL 180720C00135000 C Jul 20, 2018 135.0 1.20 5.00
COL 180720C00140000 C Jul 20, 2018 140.0 0.00 4.50
COL 180720C00145000 C Jul 20, 2018 145.0 0.00 0.85
COL 180720C00150000 C Jul 20, 2018 150.0 0.00 5.00
COL 180720C00155000 C Jul 20, 2018 155.0 0.00 5.00
COL 180720C00160000 C Jul 20, 2018 160.0 0.00 5.00
COL 180720C00165000 C Jul 20, 2018 165.0 0.00 5.00
COL 180720C00170000 C Jul 20, 2018 170.0 0.00 5.00
COL 180720C00175000 C Jul 20, 2018 175.0 0.00 5.00
COL 180720P00085000 P Jul 20, 2018 85.0 0.00 0.15
COL 180720P00090000 P Jul 20, 2018 90.0 0.00 0.20
COL 180720P00095000 P Jul 20, 2018 95.0 0.00 4.30
COL 180720P00100000 P Jul 20, 2018 100.0 0.00 4.20
COL 180720P00105000 P Jul 20, 2018 105.0 0.00 4.40
COL 180720P00110000 P Jul 20, 2018 110.0 0.15 2.15
COL 180720P00115000 P Jul 20, 2018 115.0 0.20 4.50
COL 180720P00120000 P Jul 20, 2018 120.0 0.00 4.50
COL 180720P00125000 P Jul 20, 2018 125.0 0.45 2.05
COL 180720P00130000 P Jul 20, 2018 130.0 0.40 4.30
COL 180720P00135000 P Jul 20, 2018 135.0 2.80 5.50
COL 180720P00140000 P Jul 20, 2018 140.0 3.70 8.50
COL 180720P00145000 P Jul 20, 2018 145.0 8.20 13.00
COL 180720P00150000 P Jul 20, 2018 150.0 13.10 18.00
COL 180720P00155000 P Jul 20, 2018 155.0 18.10 23.00
COL 180720P00160000 P Jul 20, 2018 160.0 23.10 28.00
COL 180720P00165000 P Jul 20, 2018 165.0 28.10 33.00
COL 180720P00170000 P Jul 20, 2018 170.0 33.10 38.00
COL 180720P00175000 P Jul 20, 2018 175.0 38.10 43.00
COL 190118C00070000 C Jan 18, 2019 70.0 62.50 67.00
COL 190118C00075000 C Jan 18, 2019 75.0 57.50 62.50
COL 190118C00080000 C Jan 18, 2019 80.0 53.00 57.50
COL 190118C00085000 C Jan 18, 2019 85.0 48.00 52.50
COL 190118C00090000 C Jan 18, 2019 90.0 43.00 47.50
COL 190118C00095000 C Jan 18, 2019 95.0 38.50 43.00
COL 190118C00100000 C Jan 18, 2019 100.0 33.50 38.00
COL 190118C00105000 C Jan 18, 2019 105.0 29.00 33.50
COL 190118C00110000 C Jan 18, 2019 110.0 24.00 28.50
COL 190118C00115000 C Jan 18, 2019 115.0 19.50 23.90
COL 190118C00120000 C Jan 18, 2019 120.0 15.00 19.50
COL 190118C00125000 C Jan 18, 2019 125.0 10.50 15.00
COL 190118C00130000 C Jan 18, 2019 130.0 6.50 10.80
COL 190118C00135000 C Jan 18, 2019 135.0 4.40 5.90
COL 190118C00140000 C Jan 18, 2019 140.0 0.00 3.00
COL 190118C00145000 C Jan 18, 2019 145.0 0.00 4.80
COL 190118C00150000 C Jan 18, 2019 150.0 0.00 5.00
COL 190118C00155000 C Jan 18, 2019 155.0 0.00 5.00
COL 190118C00160000 C Jan 18, 2019 160.0 0.00 5.00
COL 190118C00165000 C Jan 18, 2019 165.0 0.00 5.00
COL 190118C00170000 C Jan 18, 2019 170.0 0.00 5.00
COL 190118C00175000 C Jan 18, 2019 175.0 0.00 5.00
COL 190118C00180000 C Jan 18, 2019 180.0 0.00 5.00
COL 190118P00070000 P Jan 18, 2019 70.0 0.00 0.05
COL 190118P00075000 P Jan 18, 2019 75.0 0.00 0.10
COL 190118P00080000 P Jan 18, 2019 80.0 0.00 0.15
COL 190118P00085000 P Jan 18, 2019 85.0 0.00 4.80
COL 190118P00090000 P Jan 18, 2019 90.0 0.10 1.15
COL 190118P00095000 P Jan 18, 2019 95.0 0.00 5.00
COL 190118P00100000 P Jan 18, 2019 100.0 0.15 1.05
COL 190118P00105000 P Jan 18, 2019 105.0 0.00 4.40
COL 190118P00110000 P Jan 18, 2019 110.0 0.00 4.60
COL 190118P00115000 P Jan 18, 2019 115.0 0.10 4.40
COL 190118P00120000 P Jan 18, 2019 120.0 1.55 4.90
COL 190118P00125000 P Jan 18, 2019 125.0 1.05 4.40
COL 190118P00130000 P Jan 18, 2019 130.0 1.75 5.00
COL 190118P00135000 P Jan 18, 2019 135.0 1.25 5.70
COL 190118P00140000 P Jan 18, 2019 140.0 4.10 8.30
COL 190118P00145000 P Jan 18, 2019 145.0 8.00 13.00
COL 190118P00150000 P Jan 18, 2019 150.0 13.00 18.00
COL 190118P00155000 P Jan 18, 2019 155.0 18.00 23.00
COL 190118P00160000 P Jan 18, 2019 160.0 23.00 28.00
COL 190118P00165000 P Jan 18, 2019 165.0 28.00 33.00
COL 190118P00170000 P Jan 18, 2019 170.0 33.00 38.00
COL 190118P00175000 P Jan 18, 2019 175.0 38.00 43.00
COL 190118P00180000 P Jan 18, 2019 180.0 43.00 48.00
COL 200117C00085000 C Jan 17, 2020 85.0 49.00 53.00
COL 200117C00090000 C Jan 17, 2020 90.0 44.50 48.50
COL 200117C00095000 C Jan 17, 2020 95.0 39.50 43.50
COL 200117C00100000 C Jan 17, 2020 100.0 35.00 39.00
COL 200117C00105000 C Jan 17, 2020 105.0 30.50 34.50
COL 200117C00110000 C Jan 17, 2020 110.0 26.00 30.00
COL 200117C00115000 C Jan 17, 2020 115.0 21.50 25.50
COL 200117C00120000 C Jan 17, 2020 120.0 17.00 21.00
COL 200117C00125000 C Jan 17, 2020 125.0 12.50 17.00
COL 200117C00130000 C Jan 17, 2020 130.0 8.00 12.10
COL 200117C00135000 C Jan 17, 2020 135.0 4.50 9.00
COL 200117C00140000 C Jan 17, 2020 140.0 2.40 4.70
COL 200117C00145000 C Jan 17, 2020 145.0 1.00 5.00
COL 200117C00150000 C Jan 17, 2020 150.0 0.00 5.00
COL 200117C00155000 C Jan 17, 2020 155.0 0.00 5.00
COL 200117C00160000 C Jan 17, 2020 160.0 0.00 5.00
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 3.80
COL 200117P00090000 P Jan 17, 2020 90.0 0.00 3.90
COL 200117P00095000 P Jan 17, 2020 95.0 0.00 5.00
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 0.60 5.00
COL 200117P00120000 P Jan 17, 2020 120.0 0.50 5.00
COL 200117P00125000 P Jan 17, 2020 125.0 0.00 5.00
COL 200117P00130000 P Jan 17, 2020 130.0 1.05 5.40
COL 200117P00135000 P Jan 17, 2020 135.0 2.00 6.50
COL 200117P00140000 P Jan 17, 2020 140.0 4.00 8.50
COL 200117P00145000 P Jan 17, 2020 145.0 8.00 13.00
COL 200117P00150000 P Jan 17, 2020 150.0 13.00 18.00
COL 200117P00155000 P Jan 17, 2020 155.0 18.00 23.00
COL 200117P00160000 P Jan 17, 2020 160.0 23.00 28.00
COL 200117P00165000 P Jan 17, 2020 165.0 28.00 33.00
COL 200117P00170000 P Jan 17, 2020 170.0 33.00 38.00
COL 200117P00175000 P Jan 17, 2020 175.0 38.00 43.00
OPRA data is delayed 15 minutes.