$77.77 +0.46 (0.60%) Rockwell Collins Inc - NYSE

Sep. 18, 2014 | 11:25 AM
Last Trade: 77.77
Trade Time: Sep 18 11:25 AM Eastern Daylight Time
Change: +0.46 (0.60%)
Prev Close: 77.31
Open: 77.36
Bid: 77.77
Ask: 77.80
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COL1420I45 31.40 0.00 31.40 198.0 33.40 79.0 0.0 0
50.00 COL1420I50 24.90 0.00 25.40 21.0 29.80 10.0 0.0 0
55.00 COL1420I55 20.10 0.00 20.50 30.0 24.60 108.0 0.0 0
60.00 COL1420I60 15.20 0.00 15.30 286.0 18.70 149.0 0.0 0
65.00 COL1420I65 10.09 -1.51 11.60 382.0 13.20 231.0 5.0 5
70.00 COL1420I70 6.60 0.00 6.90 282.0 8.10 174.0 0.0 0
75.00 COL1420I75 2.05 0.35 2.30 360.0 2.95 135.0 1.0 90
80.00 COL1420I80 0.09 0.04 0.05 25.0 0.10 1.0 194.0 421
85.00 COL1420I85 0.25 0.00 0.20 10.0 0.15 272.0 10.0 10
90.00 COL1420I90 0.25 0.00 0.05 10.0 0.15 104.0 0.0 0
95.00 COL1420I95 0.25 0.00 0.00 0.0 0.25 187.0 0.0 0
100.00 COL1420I100 0.25 0.00 0.00 0.0 0.25 187.0 0.0 0
105.00 COL1420I105 0.25 0.00 0.00 0.0 0.25 187.0 0.0 0
110.00 COL1420I110 0.25 0.00 0.00 0.0 0.25 187.0 0.0 0
115.00 COL1420I115 0.25 0.00 0.00 0.0 0.25 187.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COL1420U45 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
50.00 COL1420U50 0.25 0.00 0.05 7.0 0.25 186.0 0.0 0
55.00 COL1420U55 0.25 0.00 0.05 11.0 0.25 186.0 0.0 0
60.00 COL1420U60 0.25 0.00 0.05 11.0 0.25 187.0 0.0 0
65.00 COL1420U65 0.25 0.00 0.05 11.0 0.10 10.0 0.0 0
70.00 COL1420U70 0.05 -0.20 0.05 2.0 0.10 10.0 5.0 8
75.00 COL1420U75 0.05 0.00 0.05 61.0 0.05 21.0 203.0 1,255
80.00 COL1420U80 4.56 2.61 2.10 150.0 2.95 260.0 2.0 5
85.00 COL1420U85 6.60 0.00 6.70 190.0 8.10 260.0 0.0 0
90.00 COL1420U90 10.60 0.00 10.30 293.0 13.40 227.0 0.0 0
95.00 COL1420U95 15.40 0.00 15.10 136.0 18.40 126.0 0.0 0
100.00 COL1420U100 20.70 0.00 20.20 30.0 23.60 116.0 0.0 0
105.00 COL1420U105 25.60 0.00 25.10 136.0 29.30 113.0 0.0 0
110.00 COL1420U110 30.50 0.00 30.10 45.0 34.50 62.0 0.0 0
115.00 COL1420U115 36.00 0.00 36.60 25.0 38.60 123.0 0.0 0