Rockwell Collins Inc $75.25

down -0.39


28/7/2014 02:14 PM  |  NYSE : COL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 75.25
Trade Time: Jul 28 02:14 PM Eastern Daylight Time
Change: -0.39 (-0.52 %)
Prev Close: 75.64
Open: 75.50
Bid: 75.25
Ask: 75.28
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 10%
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 COL1416H40 34.60 0.00 34.30 155.0 35.60 166.0 0.0 0
45.00 COL1416H45 29.40 0.00 29.20 12.0 30.60 8.0 0.0 0
50.00 COL1416H50 24.50 0.00 23.30 238.0 27.00 212.0 0.0 0
55.00 COL1416H55 19.40 0.00 19.20 20.0 20.60 20.0 0.0 0
60.00 COL1416H60 14.60 0.00 14.20 157.0 15.60 102.0 0.0 0
65.00 COL1416H65 9.80 0.00 9.10 241.0 10.60 221.0 0.0 0
70.00 COL1416H70 4.79 0.09 4.00 313.0 5.50 210.0 7.0 1
75.00 COL1416H75 0.94 -0.26 1.05 76.0 1.15 53.0 16.0 35
80.00 COL1416H80 0.05 0.00 0.05 14.0 0.10 195.0 47.0 1,123
85.00 COL1416H85 0.09 -0.01 0.05 1.0 0.10 6.0 10.0 75
90.00 COL1416H90 0.10 -0.15 0.05 10.0 0.25 99.0 1.0 1
95.00 COL1416H95 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
100.00 COL1416H100 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
105.00 COL1416H105 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
110.00 COL1416H110 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
115.00 COL1416H115 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 COL1416T40 0.25 0.00 0.25 11.0 0.25 154.0 0.0 0
45.00 COL1416T45 0.25 0.00 0.35 11.0 0.20 120.0 0.0 0
50.00 COL1416T50 0.25 0.00 0.45 11.0 0.25 149.0 0.0 0
55.00 COL1416T55 0.25 0.00 0.55 11.0 0.25 109.0 0.0 0
60.00 COL1416T60 0.25 0.00 0.55 11.0 0.25 116.0 0.0 0
65.00 COL1416T65 0.25 0.00 0.05 11.0 0.25 188.0 0.0 0
70.00 COL1416T70 0.22 0.17 0.10 364.0 0.25 625.0 7.0 13
75.00 COL1416T75 1.41 0.41 1.15 157.0 1.30 18.0 15.0 346
80.00 COL1416T80 3.70 0.00 5.00 98.0 5.90 222.0 1.0 237
85.00 COL1416T85 8.55 0.00 9.90 129.0 10.80 212.0 1.0 25
90.00 COL1416T90 12.60 0.00 14.40 73.0 16.20 163.0 0.0 0
95.00 COL1416T95 17.60 0.00 18.20 268.0 22.00 136.0 0.0 0
100.00 COL1416T100 22.50 0.00 23.30 250.0 27.00 183.0 0.0 0
105.00 COL1416T105 27.60 0.00 29.80 8.0 31.10 9.0 0.0 0
110.00 COL1416T110 32.60 0.00 34.80 8.0 36.10 9.0 0.0 0
115.00 COL1416T115 37.60 0.00 39.30 20.0 41.60 30.0 0.0 0
Trading Center