$39.19 +0.46 (1.19%) Rogers Communications Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 39.19
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.46 (1.19%)
Prev Close: 38.73
Open: 38.95
Bid: 35.66
Ask: 42.64
Options:

Call Options: RCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI1422K22.5 14.10 0.00 14.80 571.0 18.20 377.0 0.0 0
25.00 RCI1422K25 11.40 0.00 11.70 10.0 16.30 12.0 0.0 0
30.00 RCI1422K30 6.40 0.00 8.90 10.0 9.20 10.0 0.0 0
35.00 RCI1422K35 1.40 0.00 2.40 316.0 6.10 85.0 0.0 0
40.00 RCI1422K40 0.45 0.05 0.40 40.0 0.65 20.0 12.0 75
45.00 RCI1422K45 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0
50.00 RCI1422K50 0.20 0.00 0.00 0.0 0.30 30.0 0.0 0
55.00 RCI1422K55 0.20 0.00 0.00 0.0 0.30 30.0 0.0 0
60.00 RCI1422K60 0.20 0.00 0.00 0.0 0.30 102.0 0.0 0

Put Options: RCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RCI1422W22.5 0.20 0.00 0.00 0.0 0.30 125.0 0.0 0
25.00 RCI1422W25 0.20 0.00 0.00 0.0 0.30 11.0 0.0 0
30.00 RCI1422W30 0.25 0.00 0.00 0.0 0.30 11.0 0.0 0
35.00 RCI1422W35 0.40 0.35 0.05 10.0 0.35 126.0 2.0 2
40.00 RCI1422W40 1.65 0.00 1.25 21.0 1.50 67.0 14.0 15
45.00 RCI1422W45 4.80 0.00 3.80 11.0 8.10 21.0 0.0 0
50.00 RCI1422W50 9.20 0.00 8.80 12.0 13.30 11.0 0.0 0
55.00 RCI1422W55 14.20 0.00 14.00 25.0 18.30 15.0 0.0 0
60.00 RCI1422W60 19.80 0.00 19.30 575.0 22.90 287.0 0.0 0