Rockwell Collins Inc (COL)
| As of Jun 17 2013 9:40PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| COL 130622C00035000 |
C |
06/22/13 |
35.0 |
28.60 |
29.90 |
| COL 130622C00040000 |
C |
06/22/13 |
40.0 |
23.90 |
24.90 |
| COL 130622C00045000 |
C |
06/22/13 |
45.0 |
18.60 |
20.20 |
| COL 130622C00050000 |
C |
06/22/13 |
50.0 |
13.60 |
15.20 |
| COL 130622C00055000 |
C |
06/22/13 |
55.0 |
9.00 |
10.20 |
| COL 130622C00060000 |
C |
06/22/13 |
60.0 |
3.90 |
5.20 |
| COL 130622C00065000 |
C |
06/22/13 |
65.0 |
0.20 |
0.35 |
| COL 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.20 |
| COL 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.20 |
| COL 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.20 |
| COL 130622C00085000 |
C |
06/22/13 |
85.0 |
0.00 |
0.20 |
| COL 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.20 |
| COL 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.20 |
| COL 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.20 |
| COL 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.20 |
| COL 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.20 |
| COL 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.10 |
| COL 130622P00065000 |
P |
06/22/13 |
65.0 |
0.80 |
1.00 |
| COL 130622P00070000 |
P |
06/22/13 |
70.0 |
5.40 |
5.90 |
| COL 130622P00075000 |
P |
06/22/13 |
75.0 |
9.80 |
11.00 |
| COL 130622P00080000 |
P |
06/22/13 |
80.0 |
14.80 |
16.40 |
| COL 130622P00085000 |
P |
06/22/13 |
85.0 |
19.80 |
21.30 |
| COL 130720C00030000 |
C |
07/20/13 |
30.0 |
33.90 |
35.20 |
| COL 130720C00035000 |
C |
07/20/13 |
35.0 |
27.70 |
30.20 |
| COL 130720C00040000 |
C |
07/20/13 |
40.0 |
23.40 |
25.20 |
| COL 130720C00045000 |
C |
07/20/13 |
45.0 |
18.40 |
20.20 |
| COL 130720C00050000 |
C |
07/20/13 |
50.0 |
13.40 |
15.20 |
| COL 130720C00055000 |
C |
07/20/13 |
55.0 |
9.30 |
9.80 |
| COL 130720C00060000 |
C |
07/20/13 |
60.0 |
4.40 |
4.80 |
| COL 130720C00065000 |
C |
07/20/13 |
65.0 |
1.00 |
1.20 |
| COL 130720C00070000 |
C |
07/20/13 |
70.0 |
0.05 |
0.25 |
| COL 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.25 |
| COL 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.25 |
| COL 130720P00030000 |
P |
07/20/13 |
30.0 |
0.00 |
0.05 |
| COL 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.25 |
| COL 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.25 |
| COL 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.25 |
| COL 130720P00050000 |
P |
07/20/13 |
50.0 |
0.00 |
0.25 |
| COL 130720P00055000 |
P |
07/20/13 |
55.0 |
0.00 |
0.25 |
| COL 130720P00060000 |
P |
07/20/13 |
60.0 |
0.15 |
0.30 |
| COL 130720P00065000 |
P |
07/20/13 |
65.0 |
1.60 |
1.80 |
| COL 130720P00070000 |
P |
07/20/13 |
70.0 |
4.90 |
6.00 |
| COL 130720P00075000 |
P |
07/20/13 |
75.0 |
9.80 |
11.00 |
| COL 130720P00080000 |
P |
07/20/13 |
80.0 |
14.80 |
16.30 |
| COL 131019C00035000 |
C |
10/19/13 |
35.0 |
28.80 |
30.50 |
| COL 131019C00040000 |
C |
10/19/13 |
40.0 |
23.80 |
26.60 |
| COL 131019C00045000 |
C |
10/19/13 |
45.0 |
18.10 |
20.60 |
| COL 131019C00050000 |
C |
10/19/13 |
50.0 |
13.90 |
16.30 |
| COL 131019C00055000 |
C |
10/19/13 |
55.0 |
9.20 |
10.80 |
| COL 131019C00060000 |
C |
10/19/13 |
60.0 |
5.40 |
5.80 |
| COL 131019C00065000 |
C |
10/19/13 |
65.0 |
2.35 |
2.55 |
| COL 131019C00070000 |
C |
10/19/13 |
70.0 |
0.65 |
0.90 |
| COL 131019C00075000 |
C |
10/19/13 |
75.0 |
0.10 |
0.30 |
| COL 131019C00080000 |
C |
10/19/13 |
80.0 |
0.00 |
1.00 |
| COL 131019C00085000 |
C |
10/19/13 |
85.0 |
0.00 |
0.25 |
| COL 131019P00035000 |
P |
10/19/13 |
35.0 |
0.00 |
1.05 |
| COL 131019P00040000 |
P |
10/19/13 |
40.0 |
0.00 |
1.05 |
| COL 131019P00045000 |
P |
10/19/13 |
45.0 |
0.05 |
0.30 |
| COL 131019P00050000 |
P |
10/19/13 |
50.0 |
0.20 |
0.45 |
| COL 131019P00055000 |
P |
10/19/13 |
55.0 |
0.60 |
0.75 |
| COL 131019P00060000 |
P |
10/19/13 |
60.0 |
1.45 |
1.65 |
| COL 131019P00065000 |
P |
10/19/13 |
65.0 |
3.30 |
3.60 |
| COL 131019P00070000 |
P |
10/19/13 |
70.0 |
6.50 |
7.00 |
| COL 131019P00075000 |
P |
10/19/13 |
75.0 |
10.00 |
11.70 |
| COL 131019P00080000 |
P |
10/19/13 |
80.0 |
14.20 |
16.60 |
| COL 131019P00085000 |
P |
10/19/13 |
85.0 |
19.80 |
22.30 |
| COL 140118C00040000 |
C |
01/18/14 |
40.0 |
23.40 |
25.90 |
| COL 140118C00045000 |
C |
01/18/14 |
45.0 |
18.50 |
21.60 |
| COL 140118C00050000 |
C |
01/18/14 |
50.0 |
13.70 |
16.20 |
| COL 140118C00055000 |
C |
01/18/14 |
55.0 |
9.90 |
10.50 |
| COL 140118C00060000 |
C |
01/18/14 |
60.0 |
6.10 |
6.40 |
| COL 140118C00065000 |
C |
01/18/14 |
65.0 |
3.10 |
3.50 |
| COL 140118C00070000 |
C |
01/18/14 |
70.0 |
1.40 |
1.70 |
| COL 140118C00075000 |
C |
01/18/14 |
75.0 |
0.45 |
0.70 |
| COL 140118C00080000 |
C |
01/18/14 |
80.0 |
0.05 |
1.45 |
| COL 140118C00085000 |
C |
01/18/14 |
85.0 |
0.00 |
0.25 |
| COL 140118C00090000 |
C |
01/18/14 |
90.0 |
0.00 |
0.25 |
| COL 140118P00040000 |
P |
01/18/14 |
40.0 |
0.10 |
1.45 |
| COL 140118P00045000 |
P |
01/18/14 |
45.0 |
0.25 |
1.60 |
| COL 140118P00050000 |
P |
01/18/14 |
50.0 |
0.50 |
1.90 |
| COL 140118P00055000 |
P |
01/18/14 |
55.0 |
1.15 |
1.45 |
| COL 140118P00060000 |
P |
01/18/14 |
60.0 |
2.30 |
2.60 |
| COL 140118P00065000 |
P |
01/18/14 |
65.0 |
4.40 |
4.80 |
| COL 140118P00070000 |
P |
01/18/14 |
70.0 |
7.50 |
8.10 |
| COL 140118P00075000 |
P |
01/18/14 |
75.0 |
10.00 |
12.20 |
| COL 140118P00080000 |
P |
01/18/14 |
80.0 |
14.90 |
17.40 |
| COL 140118P00085000 |
P |
01/18/14 |
85.0 |
19.20 |
22.30 |
| COL 140118P00090000 |
P |
01/18/14 |
90.0 |
25.10 |
27.20 |
|
