Rogers Communications Inc $40.79

down -0.29


29/8/2014 04:05 PM  |  NYSE : RCI  
Industries : Telecommunications / Wireless Communications
Last Trade: 40.79
Trade Time: Aug 29 04:05 PM Eastern Daylight Time
Change: -0.29 (-0.71 %)
Prev Close: 41.08
Open: 41.09
Bid: 39.01
Ask: 43.39
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 20%
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420I20 18.90 0.00 18.80 357.0 23.00 312.0 0.0 0
22.50 RCI1420I22.5 16.10 0.00 17.60 26.0 18.60 42.0 0.0 0
25.00 RCI1420I25 14.70 0.00 15.10 36.0 16.10 28.0 0.0 0
30.00 RCI1420I30 10.50 0.00 8.70 1.0 11.50 25.0 0.0 0
35.00 RCI1420I35 5.70 0.00 5.30 27.0 6.20 53.0 0.0 0
40.00 RCI1420I40 0.45 -0.55 0.75 43.0 1.10 130.0 14.0 104
45.00 RCI1420I45 0.05 0.00 0.05 2.0 0.75 424.0 3.0 3
50.00 RCI1420I50 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
55.00 RCI1420I55 0.25 0.00 0.00 0.0 0.90 395.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420U20 0.70 0.00 0.00 0.0 0.75 423.0 0.0 0
22.50 RCI1420U22.5 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
25.00 RCI1420U25 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
30.00 RCI1420U30 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
35.00 RCI1420U35 0.15 0.00 0.05 11.0 0.15 31.0 0.0 0
40.00 RCI1420U40 0.75 0.55 0.30 11.0 0.60 436.0 2.0 3
45.00 RCI1420U45 5.80 1.90 3.40 424.0 5.50 332.0 2.0 2
50.00 RCI1420U50 7.90 0.00 7.40 25.0 11.40 1.0 0.0 0
55.00 RCI1420U55 12.30 0.00 12.40 353.0 16.60 332.0 0.0 0
Trading Center