$40.23 +0.42 (1.06%) Rogers Communications Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 40.23
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.42 (1.06%)
Prev Close: 39.81
Open: 39.92
Bid: 36.53
Ask: 44.00
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420L20 18.20 0.00 17.80 127.0 22.00 75.0 0.0 0
22.50 RCI1420L22.5 15.40 0.00 15.60 15.0 19.40 25.0 0.0 0
25.00 RCI1420L25 13.00 0.00 13.10 15.0 16.90 25.0 0.0 0
30.00 RCI1420L30 10.20 2.20 8.10 25.0 11.90 25.0 1.0 1
35.00 RCI1420L35 3.80 0.00 3.30 39.0 6.20 15.0 0.0 0
40.00 RCI1420L40 0.60 0.30 0.50 28.0 0.75 5.0 2.0 126
45.00 RCI1420L45 0.25 0.00 0.00 0.0 0.20 44.0 0.0 0
50.00 RCI1420L50 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
55.00 RCI1420L55 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420X20 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0
22.50 RCI1420X22.5 0.25 0.00 0.00 0.0 0.30 60.0 0.0 0
25.00 RCI1420X25 0.25 0.00 0.00 0.0 0.20 53.0 0.0 0
30.00 RCI1420X30 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
35.00 RCI1420X35 0.20 0.00 0.05 69.0 0.20 85.0 9.0 60
40.00 RCI1420X40 0.70 -0.15 0.65 31.0 0.85 63.0 5.0 25
45.00 RCI1420X45 4.30 0.00 4.20 40.0 7.10 12.0 0.0 0
50.00 RCI1420X50 8.60 0.00 8.50 25.0 12.30 15.0 0.0 0
55.00 RCI1420X55 13.60 0.00 13.50 144.0 17.30 40.0 0.0 0