Rockwell Collins Inc $76.87

down -0.32


21/8/2014 04:00 PM  |  NYSE : COL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 76.87
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.42 %)
Prev Close: 77.19
Open: 77.37
Bid: 72.72
Ask: 80.50
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 13%
Options:

Call Options: COL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COL1420I45 31.50 0.00 30.00 214.0 34.30 116.0 0.0 0
50.00 COL1420I50 24.90 0.00 24.80 22.0 29.20 21.0 0.0 0
55.00 COL1420I55 21.60 0.00 19.80 22.0 24.30 10.0 0.0 0
60.00 COL1420I60 14.80 0.00 14.90 21.0 19.40 41.0 0.0 0
65.00 COL1420I65 10.09 -0.61 11.40 218.0 13.40 225.0 5.0 5
70.00 COL1420I70 7.10 0.00 5.10 479.0 9.40 325.0 0.0 0
75.00 COL1420I75 2.45 0.00 2.40 20.0 2.65 195.0 33.0 97
80.00 COL1420I80 0.30 0.00 0.15 178.0 0.30 96.0 5.0 403
85.00 COL1420I85 0.25 0.00 0.20 10.0 0.25 190.0 10.0 10
90.00 COL1420I90 0.25 0.00 0.05 10.0 0.35 103.0 0.0 0
95.00 COL1420I95 0.25 0.00 0.00 0.0 0.60 157.0 0.0 0
100.00 COL1420I100 0.25 0.00 0.00 0.0 0.60 157.0 0.0 0
105.00 COL1420I105 0.25 0.00 0.00 0.0 0.35 103.0 0.0 0
110.00 COL1420I110 0.25 0.00 0.00 0.0 0.35 103.0 0.0 0
115.00 COL1420I115 0.25 0.00 0.00 0.0 0.25 87.0 0.0 0

Put Options: COL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COL1420U45 0.25 0.00 0.00 0.0 0.60 133.0 0.0 0
50.00 COL1420U50 0.25 0.00 0.05 7.0 0.60 133.0 0.0 0
55.00 COL1420U55 0.25 0.00 0.05 11.0 0.60 131.0 0.0 0
60.00 COL1420U60 0.25 0.00 0.05 11.0 0.35 103.0 0.0 0
65.00 COL1420U65 0.25 0.00 0.05 11.0 0.25 107.0 0.0 0
70.00 COL1420U70 0.45 0.40 0.05 276.0 0.25 306.0 1.0 13
75.00 COL1420U75 1.13 0.68 0.50 51.0 0.65 176.0 5.0 88
80.00 COL1420U80 4.56 1.61 2.25 586.0 3.50 53.0 2.0 5
85.00 COL1420U85 7.50 0.00 5.70 495.0 10.00 312.0 0.0 0
90.00 COL1420U90 10.90 0.00 10.70 244.0 15.10 206.0 0.0 0
95.00 COL1420U95 15.60 0.00 15.80 31.0 20.20 20.0 0.0 0
100.00 COL1420U100 20.60 0.00 20.80 20.0 25.10 20.0 0.0 0
105.00 COL1420U105 25.60 0.00 25.80 21.0 30.20 10.0 0.0 0
110.00 COL1420U110 30.40 0.00 30.70 21.0 35.20 39.0 0.0 0
115.00 COL1420U115 37.40 0.00 36.30 63.0 39.90 56.0 0.0 0
Trading Center