$38.48 +0.38 (1.00%) Rogers Communications Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 38.48
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.38 (1.00%)
Prev Close: 38.10
Open: 38.20
Bid: 35.16
Ask: 41.92
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI1422K22.5 14.60 0.00 13.90 497.0 18.00 308.0 0.0 0
25.00 RCI1422K25 11.10 0.00 13.00 84.0 13.90 24.0 0.0 0
30.00 RCI1422K30 6.10 0.00 8.00 82.0 8.90 23.0 0.0 0
35.00 RCI1422K35 2.55 0.00 1.40 222.0 5.50 62.0 0.0 0
40.00 RCI1422K40 0.44 -0.01 0.05 10.0 0.30 76.0 12.0 85
45.00 RCI1422K45 0.10 0.00 0.00 0.0 0.10 35.0 0.0 0
50.00 RCI1422K50 0.30 0.00 0.00 0.0 0.55 55.0 0.0 0
55.00 RCI1422K55 0.30 0.00 0.00 0.0 0.40 45.0 0.0 0
60.00 RCI1422K60 0.50 0.00 0.00 0.0 0.25 88.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI1422W22.5 0.30 0.00 0.00 0.0 0.25 94.0 0.0 0
25.00 RCI1422W25 0.30 0.00 0.00 0.0 0.40 45.0 0.0 0
30.00 RCI1422W30 0.30 0.00 0.00 0.0 0.55 55.0 0.0 0
35.00 RCI1422W35 0.40 0.15 0.05 10.0 0.25 78.0 2.0 2
40.00 RCI1422W40 1.65 -0.10 1.35 206.0 2.80 297.0 14.0 15
45.00 RCI1422W45 6.20 0.00 4.50 222.0 8.70 15.0 0.0 0
50.00 RCI1422W50 9.90 0.00 9.30 53.0 12.10 11.0 0.0 0
55.00 RCI1422W55 14.90 0.00 14.60 25.0 18.70 15.0 0.0 0
60.00 RCI1422W60 21.10 0.00 19.50 487.0 23.60 15.0 0.0 0