Rogers Communications Inc $40.20

up +0.03


17/4/2014 06:40 PM  |  NYSE : RCI  
Industries : Telecommunications / Wireless Communications
Last Trade: 40.20
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.03 (0.08 %)
Prev Close: 40.17
Open: 40.26
Bid: 39.15
Ask: 42.00
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 40%
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI1419D22.5 17.30 0.00 17.40 108.0 18.00 103.0 0.0 0
25.00 RCI1419D25 14.80 0.00 14.90 108.0 15.50 103.0 0.0 0
30.00 RCI1419D30 9.18 -0.82 10.00 78.0 10.50 103.0 1.0 1
35.00 RCI1419D35 5.80 0.80 5.00 108.0 5.50 218.0 3.0 4
40.00 RCI1419D40 0.33 0.03 0.05 103.0 0.40 168.0 378.0 890
45.00 RCI1419D45 0.10 0.05 0.05 10.0 0.05 37.0 10.0 188
50.00 RCI1419D50 0.35 0.15 0.05 10.0 0.20 482.0 1.0 56
55.00 RCI1419D55 0.20 0.00 0.05 1.0 0.20 509.0 0.0 0
60.00 RCI1419D60 0.20 0.00 0.00 0.0 0.20 509.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI1419P22.5 0.20 0.00 0.00 0.0 0.20 503.0 0.0 0
25.00 RCI1419P25 0.20 0.00 0.05 10.0 0.20 503.0 0.0 0
30.00 RCI1419P30 1.73 1.53 0.05 10.0 0.20 533.0 5.0 5
35.00 RCI1419P35 0.04 0.00 0.05 10.0 0.20 578.0 10.0 61
40.00 RCI1419P40 0.05 -0.05 0.05 5.0 0.20 539.0 5.0 130
45.00 RCI1419P45 4.70 -0.14 4.50 284.0 5.00 128.0 15.0 121
50.00 RCI1419P50 6.40 -3.10 9.50 193.0 10.00 103.0 10.0 10
55.00 RCI1419P55 14.40 0.00 14.20 159.0 15.10 93.0 0.0 0
60.00 RCI1419P60 19.40 0.00 19.20 159.0 20.10 93.0 0.0 0
Trading Center