$27.08 -0.15 (-0.55%) Shaw Communications Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 27.08
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.15 (-0.55%)
Prev Close: 27.23
Open: 27.11
Bid: 27.05
Ask: 27.07
Options:

Call Options: SJR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SJR1420L12.5 14.40 0.00 12.50 399.0 16.70 80.0 0.0 0
15.00 SJR1420L15 10.00 0.00 10.00 71.0 14.20 12.0 0.0 0
17.50 SJR1420L17.5 7.50 0.00 7.50 71.0 11.70 12.0 0.0 0
20.00 SJR1420L20 5.10 0.00 5.00 72.0 9.20 58.0 0.0 0
22.50 SJR1420L22.5 2.55 0.00 2.55 77.0 6.70 60.0 0.0 0
25.00 SJR1420L25 2.26 0.00 0.05 523.0 2.30 90.0 10.0 45
30.00 SJR1420L30 0.05 -0.10 0.05 10.0 0.15 162.0 11.0 11
35.00 SJR1420L35 0.25 0.00 0.00 0.0 1.05 571.0 0.0 0

Put Options: SJR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SJR1420X12.5 0.25 0.00 0.00 0.0 1.05 546.0 0.0 0
15.00 SJR1420X15 0.25 0.00 0.00 0.0 1.05 131.0 0.0 0
17.50 SJR1420X17.5 0.25 0.00 0.00 0.0 1.05 133.0 0.0 0
20.00 SJR1420X20 0.25 0.00 0.00 0.0 1.05 131.0 0.0 0
22.50 SJR1420X22.5 0.25 0.00 0.05 22.0 0.50 135.0 0.0 0
25.00 SJR1420X25 0.25 0.00 0.05 15.0 1.50 542.0 1.0 49
30.00 SJR1420X30 2.25 0.00 0.90 220.0 5.10 223.0 0.0 0
35.00 SJR1420X35 7.60 0.00 5.90 20.0 10.10 275.0 0.0 0