$47.04 +0.20 (0.43%) BCE Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 47.04
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.20 (0.43%)
Prev Close: 46.84
Open: 46.76
Bid: 46.70
Ask: 51.20
Options:

Call Options: BCE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BCE1420L22.5 22.70 0.00 22.60 232.0 26.10 213.0 0.0 0
25.00 BCE1420L25 19.90 0.00 20.30 71.0 22.20 9.0 0.0 0
30.00 BCE1420L30 14.90 0.00 15.30 71.0 17.20 9.0 0.0 0
35.00 BCE1420L35 10.10 0.00 11.50 31.0 13.10 31.0 0.0 0
40.00 BCE1420L40 7.00 0.70 6.40 219.0 7.50 161.0 10.0 13
45.00 BCE1420L45 2.05 0.10 1.90 25.0 2.15 34.0 3.0 2,320
50.00 BCE1420L50 0.10 -0.10 0.05 8.0 0.20 462.0 9.0 38
55.00 BCE1420L55 0.20 0.00 0.00 0.0 0.25 243.0 0.0 0
60.00 BCE1420L60 0.20 0.00 0.00 0.0 0.25 236.0 0.0 0
65.00 BCE1420L65 0.20 0.00 0.00 0.0 0.25 347.0 0.0 0

Put Options: BCE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BCE1420X22.5 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
25.00 BCE1420X25 0.30 0.00 0.00 0.0 0.35 138.0 0.0 0
30.00 BCE1420X30 0.20 0.00 0.05 10.0 0.25 338.0 0.0 0
35.00 BCE1420X35 0.05 -0.10 0.05 2.0 0.15 314.0 5.0 9
40.00 BCE1420X40 0.08 -0.07 0.05 21.0 0.15 460.0 1.0 345
45.00 BCE1420X45 0.20 0.00 0.10 97.0 0.20 435.0 2.0 543
50.00 BCE1420X50 3.54 0.24 3.20 109.0 4.20 373.0 1.0 23
55.00 BCE1420X55 6.90 0.00 6.70 41.0 10.40 21.0 0.0 0
60.00 BCE1420X60 11.90 0.00 11.90 30.0 15.20 1.0 0.0 0
65.00 BCE1420X65 17.00 0.00 17.40 191.0 19.60 183.0 0.0 0