$78.15 0.00 (0.00%) Rockwell Collins Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 78.15
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 78.15
Open: 77.17
Bid: 73.94
Ask: 82.29
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COL1422K45 30.70 0.00 30.70 217.0 34.20 211.0 0.0 0
50.00 COL1422K50 25.70 0.00 25.70 10.0 29.40 88.0 0.0 0
55.00 COL1422K55 20.70 0.00 20.70 194.0 24.50 130.0 0.0 0
60.00 COL1422K60 16.00 0.00 16.00 27.0 18.60 34.0 0.0 0
65.00 COL1422K65 11.50 0.00 11.50 171.0 13.40 44.0 0.0 0
70.00 COL1422K70 7.52 0.00 7.20 409.0 8.40 79.0 4.0 24
75.00 COL1422K75 3.70 0.00 3.50 254.0 3.90 189.0 11.0 394
80.00 COL1422K80 0.80 0.00 0.80 31.0 0.95 75.0 36.0 58
85.00 COL1422K85 0.20 0.00 0.05 332.0 0.20 126.0 0.0 0
90.00 COL1422K90 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
95.00 COL1422K95 0.50 0.00 0.00 0.0 0.50 162.0 0.0 0
100.00 COL1422K100 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
105.00 COL1422K105 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
110.00 COL1422K110 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
115.00 COL1422K115 0.50 0.00 0.00 0.0 0.50 272.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COL1422W45 0.50 0.00 0.00 0.0 0.50 262.0 0.0 0
50.00 COL1422W50 0.05 0.00 0.05 11.0 0.25 116.0 0.0 0
55.00 COL1422W55 0.05 0.00 0.05 11.0 0.25 114.0 0.0 0
60.00 COL1422W60 0.05 0.00 0.05 11.0 0.55 174.0 0.0 0
65.00 COL1422W65 0.05 0.00 0.05 11.0 0.50 321.0 0.0 0
70.00 COL1422W70 0.95 0.80 0.15 66.0 0.65 553.0 15.0 21
75.00 COL1422W75 0.90 0.00 0.75 28.0 0.90 29.0 148.0 479
80.00 COL1422W80 3.10 0.00 2.95 26.0 3.40 324.0 2.0 10
85.00 COL1422W85 6.10 0.00 6.10 358.0 9.70 289.0 0.0 0
90.00 COL1422W90 11.80 0.00 11.80 122.0 14.40 231.0 0.0 0
95.00 COL1422W95 15.90 0.00 15.90 179.0 19.60 149.0 0.0 0
100.00 COL1422W100 21.00 0.00 21.00 56.0 24.60 40.0 0.0 0
105.00 COL1422W105 26.00 0.00 26.00 36.0 29.70 20.0 0.0 0
110.00 COL1422W110 30.60 0.00 30.60 34.0 34.60 1.0 0.0 0
115.00 COL1422W115 35.80 0.00 35.80 114.0 39.60 130.0 0.0 0