Rockwell Collins Inc $79.47

up +0.90


17/4/2014 06:40 PM  |  NYSE : COL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 79.47
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.90 (1.15 %)
Prev Close: 78.57
Open: 78.38
Bid: 79.43
Ask: 79.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COL Trend Analysis - it has outperformed the S&P 500 by 13%
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COL1419D50 26.40 0.00 28.00 14.0 30.30 18.0 0.0 0
55.00 COL1419D55 21.40 0.00 23.20 32.0 25.30 32.0 0.0 0
60.00 COL1419D60 11.20 -5.20 18.20 134.0 20.10 178.0 2.0 2
65.00 COL1419D65 11.80 -0.70 13.70 184.0 16.00 197.0 1.0 4
70.00 COL1419D70 12.58 4.98 8.80 152.0 10.80 185.0 5.0 33
75.00 COL1419D75 4.09 0.18 3.80 234.0 4.90 195.0 1.0 646
80.00 COL1419D80 0.12 -0.23 0.05 4.0 0.10 212.0 13.0 938
85.00 COL1419D85 0.05 -0.20 0.05 11.0 0.05 155.0 2.0 195
90.00 COL1419D90 0.25 0.00 0.05 1.0 0.05 112.0 0.0 0
95.00 COL1419D95 0.25 0.00 0.05 12.0 0.15 186.0 0.0 0
100.00 COL1419D100 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 COL1419P50 0.50 0.35 0.10 11.0 0.15 203.0 21.0 31
55.00 COL1419P55 0.25 0.00 0.15 11.0 0.25 351.0 0.0 0
60.00 COL1419P60 0.25 0.00 0.05 11.0 0.25 214.0 1.0 62
65.00 COL1419P65 0.20 -0.05 0.05 11.0 0.25 357.0 1.0 57
70.00 COL1419P70 0.20 -0.05 0.05 139.0 0.25 275.0 2.0 241
75.00 COL1419P75 0.16 0.00 0.10 27.0 0.25 264.0 14.0 636
80.00 COL1419P80 0.30 -1.35 0.30 95.0 1.25 279.0 5.0 203
85.00 COL1419P85 8.47 2.47 4.30 310.0 6.20 287.0 5.0 124
90.00 COL1419P90 10.10 0.00 9.00 176.0 11.80 174.0 0.0 0
95.00 COL1419P95 15.10 0.00 14.10 174.0 16.90 185.0 0.0 0
100.00 COL1419P100 20.00 0.00 19.10 174.0 21.90 185.0 0.0 0
Trading Center