$45.84 +0.39 (0.86%) Rogers Communications Inc - TSX

Nov. 27, 2014 | 04:00 PM
Last Trade: 45.84
Trade Time: Nov 27 04:00 PM Eastern Daylight Time
Change: +0.39 (0.86%)
Prev Close: 45.45
Open: 45.58
Bid: 45.60
Ask: 45.85
Options:

Call Options: RCI.B.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI.B1420L20 17.80 0.00 19.90 105.0 20.80 50.0 0.0 0
22.50 RCI.B1420L22.5 15.60 0.00 15.70 25.0 19.90 15.0 0.0 0
25.00 RCI.B1420L25 13.10 0.00 13.20 25.0 17.40 15.0 0.0 0
30.00 RCI.B1420L30 10.20 2.10 8.20 75.0 12.40 40.0 1.0 1
35.00 RCI.B1420L35 3.30 0.00 4.30 39.0 6.60 28.0 0.0 0
40.00 RCI.B1420L40 0.60 0.00 0.65 35.0 0.80 32.0 2.0 128
45.00 RCI.B1420L45 0.20 0.00 0.00 0.0 0.25 69.0 0.0 0
50.00 RCI.B1420L50 0.25 0.00 0.00 0.0 0.25 69.0 0.0 0
55.00 RCI.B1420L55 0.25 0.00 0.00 0.0 0.25 129.0 0.0 0

Put Options: RCI.B.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI.B1420X20 0.25 0.00 0.00 0.0 0.25 88.0 0.0 0
22.50 RCI.B1420X22.5 0.30 0.00 0.00 0.0 0.25 59.0 0.0 0
25.00 RCI.B1420X25 0.20 0.00 0.00 0.0 0.25 69.0 0.0 0
30.00 RCI.B1420X30 0.25 0.00 0.00 0.0 0.25 69.0 0.0 0
35.00 RCI.B1420X35 0.20 0.00 0.05 69.0 0.20 99.0 9.0 60
40.00 RCI.B1420X40 0.70 0.00 0.50 36.0 0.70 4.0 7.0 25
45.00 RCI.B1420X45 4.20 0.00 3.90 36.0 5.50 39.0 0.0 0
50.00 RCI.B1420X50 8.50 0.00 8.00 25.0 12.20 25.0 0.0 0
55.00 RCI.B1420X55 13.50 0.00 14.80 45.0 15.60 92.0 0.0 0