$40.06 -0.15 (-0.37%) Rogers Communications Inc - NYSE

Nov. 24, 2014 | 10:10 AM
Last Trade: 40.06
Trade Time: Nov 24 10:10 AM Eastern Daylight Time
Change: -0.15 (-0.37%)
Prev Close: 40.21
Open: 40.20
Bid: 40.07
Ask: 40.10
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RCI1420L20 18.00 0.00 18.20 239.0 22.40 175.0 0.0 0
22.50 RCI1420L22.5 15.60 0.00 15.40 35.0 19.80 36.0 0.0 0
25.00 RCI1420L25 13.10 0.00 12.90 35.0 17.30 15.0 0.0 0
30.00 RCI1420L30 10.20 2.10 8.10 8.0 12.40 21.0 1.0 1
35.00 RCI1420L35 3.10 0.00 3.80 36.0 6.30 31.0 0.0 0
40.00 RCI1420L40 0.70 0.10 0.45 36.0 0.80 209.0 2.0 123
45.00 RCI1420L45 0.25 0.00 0.00 0.0 0.25 64.0 0.0 0
50.00 RCI1420L50 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
55.00 RCI1420L55 0.25 0.00 0.00 0.0 0.25 129.0 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 10.0 0.0 0
22.50 RCI1420X22.5 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
25.00 RCI1420X25 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
30.00 RCI1420X30 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
35.00 RCI1420X35 0.20 -0.05 0.05 69.0 0.20 93.0 9.0 60
40.00 RCI1420X40 1.90 1.25 0.80 21.0 0.95 31.0 25.0 25
45.00 RCI1420X45 3.30 0.00 4.10 61.0 6.60 31.0 0.0 0
50.00 RCI1420X50 8.20 0.00 8.10 41.0 12.50 20.0 0.0 0
55.00 RCI1420X55 13.20 0.00 13.20 15.0 17.20 120.0 0.0 0