$43.43 -0.58 (-1.32%) Rogers Communications Inc - TSX

Oct. 22, 2014 | 04:00 PM
Last Trade: 43.43
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.58 (-1.32%)
Prev Close: 44.01
Open: 43.76
Bid: 43.40
Ask: 43.54
Options:

Call Options: RCI.B.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI.B1422K22.5 14.80 0.00 14.20 497.0 18.40 293.0 0.0 0
25.00 RCI.B1422K25 11.70 0.00 11.20 1.0 15.90 10.0 0.0 0
30.00 RCI.B1422K30 8.90 0.00 6.50 107.0 10.90 35.0 0.0 0
35.00 RCI.B1422K35 2.40 0.00 1.50 214.0 5.90 65.0 0.0 0
40.00 RCI.B1422K40 0.44 0.00 0.15 10.0 0.40 6.0 12.0 85
45.00 RCI.B1422K45 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0
50.00 RCI.B1422K50 0.30 0.00 0.00 0.0 0.45 31.0 0.0 0
55.00 RCI.B1422K55 0.30 0.00 0.00 0.0 0.45 31.0 0.0 0
60.00 RCI.B1422K60 0.30 0.00 0.00 0.0 0.45 266.0 0.0 0

Put Options: RCI.B.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI.B1422W22.5 0.30 0.00 0.00 0.0 0.45 323.0 0.0 0
25.00 RCI.B1422W25 0.30 0.00 0.00 0.0 0.45 31.0 0.0 0
30.00 RCI.B1422W30 0.30 0.00 0.00 0.0 0.45 30.0 0.0 0
35.00 RCI.B1422W35 0.40 0.05 0.05 10.0 0.25 89.0 2.0 2
40.00 RCI.B1422W40 1.65 0.40 0.50 907.0 2.05 91.0 14.0 15
45.00 RCI.B1422W45 3.80 0.00 4.30 222.0 8.60 45.0 0.0 0
50.00 RCI.B1422W50 8.80 0.00 9.20 25.0 13.70 35.0 0.0 0
55.00 RCI.B1422W55 14.00 0.00 14.20 25.0 18.70 35.0 0.0 0
60.00 RCI.B1422W60 19.30 0.00 19.30 485.0 23.50 233.0 0.0 0