$44.75 -0.12 (-0.27%) Rogers Communications Inc - TSX

Sep. 15, 2014 | 04:36 PM
Last Trade: 44.75
Trade Time: Sep 15 04:36 PM Eastern Daylight Time
Change: -0.12 (-0.27%)
Prev Close: 44.87
Open: 44.84
Bid: 44.71
Ask: 44.79
Options:

Call Options: RCI.B.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI.B1420I20 20.20 0.00 18.40 290.0 22.50 220.0 0.0 0
22.50 RCI.B1420I22.5 16.10 0.00 15.70 25.0 20.00 25.0 0.0 0
25.00 RCI.B1420I25 13.60 0.00 13.30 31.0 17.60 30.0 0.0 0
30.00 RCI.B1420I30 8.60 0.00 8.30 25.0 12.50 30.0 0.0 0
35.00 RCI.B1420I35 5.30 0.00 3.70 11.0 7.20 11.0 0.0 0
40.00 RCI.B1420I40 1.15 0.70 0.40 131.0 0.70 85.0 10.0 19
45.00 RCI.B1420I45 0.05 -0.10 0.05 2.0 0.25 139.0 3.0 3
50.00 RCI.B1420I50 0.15 0.00 0.00 0.0 0.25 37.0 0.0 0
55.00 RCI.B1420I55 0.15 0.00 0.00 0.0 0.25 140.0 0.0 0

Put Options: RCI.B.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI.B1420U20 0.15 0.00 0.00 0.0 0.25 155.0 0.0 0
22.50 RCI.B1420U22.5 0.15 0.00 0.00 0.0 0.50 37.0 0.0 0
25.00 RCI.B1420U25 0.15 0.00 0.00 0.0 0.25 37.0 0.0 0
30.00 RCI.B1420U30 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
35.00 RCI.B1420U35 0.15 0.00 0.05 11.0 0.50 37.0 0.0 0
40.00 RCI.B1420U40 0.25 0.20 0.05 10.0 0.85 586.0 2.0 8
45.00 RCI.B1420U45 5.80 1.80 3.10 21.0 5.50 21.0 2.0 2
50.00 RCI.B1420U50 7.40 0.00 7.50 15.0 11.70 25.0 0.0 0
55.00 RCI.B1420U55 13.50 0.00 12.50 310.0 16.60 160.0 0.0 0