Rogers Communications Inc $40.07

up +0.11


22/8/2014 04:02 PM  |  NYSE : RCI  
Industries : Telecommunications / Wireless Communications
Last Trade: 40.07
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 0.11 (0.28 %)
Prev Close: 39.96
Open: 40.05
Bid: 39.00
Ask: 40.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RCI Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420I20 17.80 0.00 18.10 358.0 20.40 137.0 0.0 0
22.50 RCI1420I22.5 15.30 0.00 15.40 15.0 19.80 25.0 0.0 0
25.00 RCI1420I25 12.80 0.00 12.90 15.0 17.30 25.0 0.0 0
30.00 RCI1420I30 7.80 0.00 7.90 15.0 12.30 25.0 0.0 0
35.00 RCI1420I35 2.85 0.00 2.90 92.0 7.20 92.0 0.0 0
40.00 RCI1420I40 0.45 0.00 0.40 132.0 0.70 255.0 14.0 104
45.00 RCI1420I45 0.15 0.00 0.00 0.0 0.70 21.0 0.0 0
50.00 RCI1420I50 0.15 0.00 0.00 0.0 0.70 21.0 0.0 0
55.00 RCI1420I55 0.50 0.00 0.00 0.0 0.70 387.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420U20 0.50 0.00 0.00 0.0 0.70 387.0 0.0 0
22.50 RCI1420U22.5 0.15 0.00 0.00 0.0 0.70 21.0 0.0 0
25.00 RCI1420U25 0.15 0.00 0.00 0.0 0.70 21.0 0.0 0
30.00 RCI1420U30 0.15 0.00 0.00 0.0 0.70 21.0 0.0 0
35.00 RCI1420U35 0.20 0.00 0.05 11.0 0.70 137.0 0.0 0
40.00 RCI1420U40 0.75 0.05 0.25 693.0 0.95 167.0 2.0 1
45.00 RCI1420U45 5.80 2.40 3.60 451.0 6.20 332.0 2.0 2
50.00 RCI1420U50 8.40 0.00 8.20 15.0 12.60 25.0 0.0 0
55.00 RCI1420U55 13.40 0.00 13.60 364.0 17.60 332.0 0.0 0
Trading Center