$25.15 -0.12 (-0.48%) Shaw Communications Inc - NYSE

Sep. 23, 2014 | 02:55 PM
Last Trade: 25.15
Trade Time: Sep 23 02:55 PM Eastern Daylight Time
Change: -0.12 (-0.48%)
Prev Close: 25.27
Open: 25.27
Bid: 25.15
Ask: 25.16
Options:

Call Options: SJR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SJR1418J12.5 11.40 0.00 11.90 491.0 13.50 455.0 0.0 0
15.00 SJR1418J15 8.20 0.00 9.80 169.0 10.70 115.0 0.0 0
17.50 SJR1418J17.5 5.70 0.00 7.30 195.0 8.20 113.0 0.0 0
20.00 SJR1418J20 4.50 0.00 4.90 150.0 5.60 172.0 0.0 0
22.50 SJR1418J22.5 2.54 0.69 2.40 481.0 3.20 506.0 3.0 2
25.00 SJR1418J25 0.45 0.00 0.40 82.0 0.55 211.0 4.0 210
30.00 SJR1418J30 0.25 0.00 0.05 10.0 0.25 530.0 0.0 0
35.00 SJR1418J35 0.35 0.00 0.00 0.0 0.35 457.0 0.0 0

Put Options: SJR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SJR1418V12.5 0.35 0.00 0.00 0.0 0.25 549.0 0.0 0
15.00 SJR1418V15 0.35 0.00 0.00 0.0 0.15 333.0 0.0 0
17.50 SJR1418V17.5 0.35 0.00 0.05 10.0 0.15 333.0 0.0 0
20.00 SJR1418V20 0.30 -0.05 0.05 149.0 0.35 542.0 1.0 3
22.50 SJR1418V22.5 0.10 -0.15 0.10 2.0 0.25 574.0 2.0 36
25.00 SJR1418V25 0.40 0.10 0.35 21.0 0.45 174.0 10.0 57
30.00 SJR1418V30 4.00 0.00 4.40 517.0 5.20 152.0 0.0 0
35.00 SJR1418V35 9.20 0.00 9.30 431.0 10.30 183.0 0.0 0