$85.53 +0.44 (0.52%) Rockwell Collins Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 85.53
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.44 (0.52%)
Prev Close: 85.09
Open: 85.49
Bid: 83.01
Ask: 87.50
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 COL1420L40 42.90 0.00 43.60 5.0 47.90 21.0 0.0 0
45.00 COL1420L45 38.00 0.00 38.70 20.0 43.00 30.0 0.0 0
50.00 COL1420L50 32.90 0.00 33.60 3.0 37.80 16.0 0.0 0
55.00 COL1420L55 29.70 0.00 28.90 20.0 33.10 20.0 0.0 0
60.00 COL1420L60 24.70 0.00 23.50 30.0 27.90 30.0 0.0 0
65.00 COL1420L65 19.80 0.00 19.70 45.0 22.50 1.0 0.0 0
70.00 COL1420L70 11.70 -1.30 14.70 45.0 17.90 26.0 3.0 3
75.00 COL1420L75 7.30 -1.70 8.90 138.0 12.80 182.0 5.0 5
80.00 COL1420L80 4.50 -0.50 5.10 239.0 6.40 216.0 2.0 185
85.00 COL1420L85 1.85 0.65 1.40 154.0 1.75 318.0 8.0 1,157
90.00 COL1420L90 0.25 0.00 0.05 47.0 0.25 219.0 0.0 0
95.00 COL1420L95 0.25 0.00 0.00 0.0 0.50 119.0 0.0 0
100.00 COL1420L100 0.25 0.00 0.00 0.0 0.50 129.0 0.0 0
105.00 COL1420L105 0.25 0.00 0.00 0.0 0.75 150.0 0.0 0
110.00 COL1420L110 0.25 0.00 0.00 0.0 0.50 182.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 COL1420X40 0.25 0.00 0.00 0.0 0.50 85.0 0.0 0
45.00 COL1420X45 0.25 0.00 0.05 11.0 0.75 133.0 0.0 0
50.00 COL1420X50 0.25 0.00 0.05 11.0 0.50 120.0 0.0 0
55.00 COL1420X55 0.25 0.00 0.05 11.0 0.50 120.0 0.0 0
60.00 COL1420X60 0.25 0.00 0.05 11.0 0.50 120.0 0.0 0
65.00 COL1420X65 0.25 0.00 0.05 32.0 0.50 151.0 0.0 0
70.00 COL1420X70 0.25 0.00 0.05 11.0 0.50 199.0 0.0 0
75.00 COL1420X75 1.45 1.20 0.05 10.0 0.50 259.0 15.0 15
80.00 COL1420X80 0.30 0.25 0.05 143.0 0.50 422.0 2.0 497
85.00 COL1420X85 1.20 0.00 0.85 216.0 1.10 128.0 21.0 35
90.00 COL1420X90 4.70 0.00 3.40 266.0 5.50 236.0 0.0 0
95.00 COL1420X95 9.20 0.00 8.30 17.0 10.50 17.0 0.0 0
100.00 COL1420X100 12.60 0.00 12.00 10.0 16.30 20.0 0.0 0
105.00 COL1420X105 17.60 0.00 17.20 4.0 21.50 29.0 0.0 0
110.00 COL1420X110 23.90 0.00 23.50 42.0 26.30 98.0 0.0 0