$41.92 0.00 (0.00%) Rogers Communications Inc - TSX

Sep. 30, 2014 | 04:00 PM
Last Trade: 41.92
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.92
Open: 41.96
Bid: 41.50
Ask: 41.50
Options:

Call Options: RCI.B.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI.B1418J20 15.50 0.00 15.50 563.0 19.50 410.0 0.0 0
22.50 RCI.B1418J22.5 12.70 0.00 12.70 15.0 17.10 15.0 0.0 0
25.00 RCI.B1418J25 10.20 0.00 10.20 12.0 14.70 15.0 0.0 0
30.00 RCI.B1418J30 5.50 0.00 5.50 294.0 9.50 130.0 0.0 0
35.00 RCI.B1418J35 5.60 4.20 1.40 726.0 2.95 80.0 17.0 23
40.00 RCI.B1418J40 0.05 0.00 0.20 3.0 0.50 354.0 1.0 283
45.00 RCI.B1418J45 0.06 -0.14 0.05 3.0 0.20 98.0 13.0 65
50.00 RCI.B1418J50 0.20 0.00 0.05 10.0 0.20 11.0 0.0 0
55.00 RCI.B1418J55 0.50 0.00 0.00 0.0 0.50 304.0 0.0 3

Put Options: RCI.B.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI.B1418V20 0.50 0.00 0.00 0.0 0.50 488.0 0.0 0
22.50 RCI.B1418V22.5 0.20 0.00 0.00 0.0 0.20 11.0 0.0 0
25.00 RCI.B1418V25 0.20 0.00 0.00 0.0 0.20 55.0 0.0 0
30.00 RCI.B1418V30 0.20 0.00 0.05 11.0 0.20 50.0 0.0 0
35.00 RCI.B1418V35 0.10 -0.15 0.10 8.0 0.25 108.0 30.0 253
40.00 RCI.B1418V40 2.43 0.83 1.60 632.0 3.50 210.0 8.0 250
45.00 RCI.B1418V45 4.15 -1.35 5.50 625.0 9.50 270.0 4.0 4
50.00 RCI.B1418V50 10.40 -0.10 10.50 582.0 14.50 270.0 32.0 5
55.00 RCI.B1418V55 15.50 0.00 15.50 566.0 19.50 270.0 0.0 0