Rockwell Collins Inc $77.63

down -0.34


23/7/2014 12:24 PM  |  NYSE : COL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 77.63
Trade Time: Jul 23 12:24 PM Eastern Daylight Time
Change: -0.34 (-0.44 %)
Prev Close: 77.97
Open: 77.87
Bid: 77.63
Ask: 77.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COL Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 COL1416H40 36.90 0.00 35.40 195.0 39.10 154.0 0.0 0
45.00 COL1416H45 31.60 0.00 30.40 249.0 34.10 214.0 0.0 0
50.00 COL1416H50 26.80 0.00 25.40 260.0 29.10 174.0 0.0 0
55.00 COL1416H55 22.00 0.00 20.40 261.0 24.10 174.0 0.0 0
60.00 COL1416H60 16.70 0.00 15.40 263.0 19.00 173.0 0.0 0
65.00 COL1416H65 12.10 0.00 10.60 283.0 13.00 149.0 0.0 0
70.00 COL1416H70 10.30 3.00 7.10 159.0 8.00 167.0 1.0 1
75.00 COL1416H75 3.40 0.00 2.75 176.0 3.10 86.0 10.0 40
80.00 COL1416H80 0.35 -0.15 0.30 98.0 0.40 83.0 107.0 1,338
85.00 COL1416H85 0.20 -0.05 0.05 1.0 0.25 266.0 36.0 75
90.00 COL1416H90 0.10 -0.15 0.05 10.0 0.25 67.0 1.0 1
95.00 COL1416H95 3.80 0.00 0.00 0.0 0.25 92.0 0.0 0
100.00 COL1416H100 0.80 0.00 0.00 0.0 0.25 92.0 0.0 0
105.00 COL1416H105 0.80 0.00 0.00 0.0 0.55 81.0 0.0 0
110.00 COL1416H110 0.25 0.00 0.00 0.0 0.25 67.0 0.0 0
115.00 COL1416H115 0.25 0.00 0.00 0.0 0.25 67.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 COL1416T40 0.60 0.00 0.25 11.0 0.25 97.0 0.0 0
45.00 COL1416T45 0.60 0.00 0.35 11.0 0.25 97.0 0.0 0
50.00 COL1416T50 0.60 0.00 0.45 11.0 0.25 97.0 0.0 0
55.00 COL1416T55 4.80 0.00 0.55 11.0 0.25 97.0 0.0 0
60.00 COL1416T60 4.80 0.00 0.55 11.0 0.25 118.0 0.0 0
65.00 COL1416T65 0.80 0.00 0.05 11.0 0.25 237.0 0.0 0
70.00 COL1416T70 0.11 -0.14 0.05 11.0 0.25 282.0 10.0 3
75.00 COL1416T75 0.55 0.05 0.50 292.0 0.65 79.0 110.0 249
80.00 COL1416T80 3.04 0.18 3.00 181.0 3.30 52.0 50.0 252
85.00 COL1416T85 5.30 -0.10 6.40 284.0 8.80 163.0 7.0 25
90.00 COL1416T90 10.40 0.00 11.90 211.0 13.50 127.0 0.0 0
95.00 COL1416T95 15.40 0.00 15.80 263.0 19.10 134.0 0.0 0
100.00 COL1416T100 20.40 0.00 20.70 262.0 24.90 136.0 0.0 0
105.00 COL1416T105 25.30 0.00 25.70 260.0 29.70 136.0 0.0 0
110.00 COL1416T110 30.30 0.00 30.80 278.0 34.70 174.0 0.0 0
115.00 COL1416T115 35.30 0.00 35.80 193.0 39.70 122.0 0.0 0
Trading Center