$39.67 -0.78 (-1.93%) Rogers Communications Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 39.67
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.78 (-1.93%)
Prev Close: 40.45
Open: 40.50
Bid: 38.08
Ask: 43.10
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420I20 18.30 0.00 19.40 157.0 21.80 525.0 0.0 0
22.50 RCI1420I22.5 15.80 0.00 15.10 25.0 17.50 40.0 0.0 0
25.00 RCI1420I25 13.30 0.00 12.60 25.0 15.00 40.0 0.0 0
30.00 RCI1420I30 8.30 0.00 7.60 25.0 10.00 40.0 0.0 0
35.00 RCI1420I35 5.10 0.00 2.80 325.0 6.40 325.0 0.0 0
40.00 RCI1420I40 0.64 0.00 0.10 21.0 0.20 213.0 2.0 20
45.00 RCI1420I45 0.05 -0.75 0.05 2.0 0.15 96.0 3.0 3
50.00 RCI1420I50 0.55 0.00 0.00 0.0 0.15 50.0 0.0 0
55.00 RCI1420I55 1.00 0.00 0.00 0.0 0.15 96.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420U20 1.00 0.00 0.00 0.0 0.15 106.0 0.0 0
22.50 RCI1420U22.5 0.35 0.00 0.00 0.0 0.15 25.0 0.0 0
25.00 RCI1420U25 0.55 0.00 0.00 0.0 0.15 103.0 0.0 0
30.00 RCI1420U30 0.35 0.00 0.00 0.0 0.15 95.0 0.0 0
35.00 RCI1420U35 0.55 0.00 0.05 11.0 0.15 106.0 0.0 0
40.00 RCI1420U40 0.25 -0.90 0.10 112.0 0.55 137.0 2.0 8
45.00 RCI1420U45 5.80 2.40 4.90 25.0 5.70 25.0 2.0 2
50.00 RCI1420U50 7.40 0.00 9.90 28.0 12.40 25.0 0.0 0
55.00 RCI1420U55 12.50 0.00 13.50 515.0 15.60 132.0 0.0 0