Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RCI – Rogers Communication Inc.

Last update: June 22, 2025 at 2:30 p.m.   (Real-time)

  • Last price: 38.150
  • Net change: 0.060
  • Bid price: 38.130
  • Ask price: 38.280
  • 30-day historical volatility: 15.43%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 78,211
Volume: 4,960
Open interest: 168,056
Volume: 52
June 27, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 33.00 0 0.03 0.03 0 5 0
June 27, 2025 (Weekly) 4.60 4.75 4.75 0 0 0 33.50 0 0.05 0.05 0 0 0
June 27, 2025 (Weekly) 4.10 4.25 4.25 0 0 0 34.00 0 0.06 0.06 0 4 0
June 27, 2025 (Weekly) 3.60 3.75 3.75 0 0 0 34.50 0 0.04 0.04 0 0 0
June 27, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 35.00 0 0.04 0.04 0 3 0
June 27, 2025 (Weekly) 2.62 2.78 2.78 0 0 0 35.50 0 0.05 0.05 0 0 0
June 27, 2025 (Weekly) 2.13 2.29 2.29 0 0 0 36.00 0 0.08 0.08 0 20 0
June 27, 2025 (Weekly) 1.65 1.80 1.80 0 8 0 36.50 0 0.06 0.06 0 21 0
June 27, 2025 (Weekly) 1.18 1.36 1.36 0 1,032 0 37.00 0.04 0.12 0.12 0 15 0
June 27, 2025 (Weekly) 0.76 0.87 0.87 0 5 0 37.50 0.09 0.18 0.18 0 75 0
June 27, 2025 (Weekly) 0.38 0.48 0.48 -0.09 2,183 2 38.00 0.19 0.30 0.30 0 17 0
June 27, 2025 (Weekly) 0.14 0.22 0.22 0 59 0 38.50 0.45 0.55 0.54 0 0 0
June 27, 2025 (Weekly) 0.03 0.09 0.09 0 100 0 39.00 0.82 0.94 0.93 0 0 0
June 27, 2025 (Weekly) 0.01 0.06 0.06 0 0 0 39.50 1.27 1.42 1.42 -0.21 0 30
June 27, 2025 (Weekly) 0 0.01 0.01 0 0 10 40.00 1.76 1.92 1.92 0 0 0
July 4, 2025 (Weekly) 4.15 4.30 4.30 0 0 0 34.00 0 0.05 0.05 0 1 0
July 4, 2025 (Weekly) 3.65 3.80 3.80 0 0 0 34.50 0 0.06 0.06 0 0 0
July 4, 2025 (Weekly) 3.15 3.30 3.30 0 0 0 35.00 0 0.09 0.09 0 0 0
July 4, 2025 (Weekly) 2.67 2.83 2.83 0 0 0 35.50 0 0.10 0.10 0 0 0
July 4, 2025 (Weekly) 2.19 2.34 2.34 0 0 0 36.00 0.02 0.11 0.11 0 33 0
July 4, 2025 (Weekly) 1.73 1.87 1.87 0 501 0 36.50 0.04 0.14 0.14 0 0 0
July 4, 2025 (Weekly) 1.29 1.42 1.42 0 113 0 37.00 0.08 0.19 0.19 0 0 0
July 4, 2025 (Weekly) 0.88 1.00 1.00 0 120 0 37.50 0.18 0.29 0.28 0 0 0
July 4, 2025 (Weekly) 0.52 0.63 0.63 0 3,645 0 38.00 0.33 0.43 0.43 0 0 0
July 4, 2025 (Weekly) 0.25 0.36 0.36 0 10 0 38.50 0.56 0.67 0.66 0 0 0
July 4, 2025 (Weekly) 0.10 0.19 0.19 0 10 0 39.00 0.87 1.01 1.00 0 10 0
July 4, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 39.50 1.28 1.48 1.47 0 0 0
July 4, 2025 (Weekly) 0 0.07 0.07 0 0 0 40.00 1.76 1.95 1.94 0 0 0
July 11, 2025 (Weekly) 3.70 3.85 3.85 0 0 0 34.50 0.02 0.07 0.07 0 2 0
July 11, 2025 (Weekly) 3.20 3.35 3.35 0 0 0 35.00 0.03 0.11 0.11 0 0 0
July 11, 2025 (Weekly) 2.73 2.89 2.89 0 0 0 35.50 0.04 0.14 0.14 -0.07 0 1
July 11, 2025 (Weekly) 2.26 2.43 2.43 0 0 0 36.00 0.07 0.16 0.16 0 0 0
July 11, 2025 (Weekly) 1.84 1.98 1.98 0 0 0 36.50 0.12 0.22 0.22 0 0 0
July 11, 2025 (Weekly) 1.40 1.54 1.54 0 2 0 37.00 0.20 0.30 0.30 0 0 0
July 11, 2025 (Weekly) 1.01 1.14 1.14 0 0 0 37.50 0.30 0.42 0.42 0 0 0
July 11, 2025 (Weekly) 0.68 0.81 0.81 0 36 0 38.00 0.45 0.58 0.58 0 0 0
July 11, 2025 (Weekly) 0.42 0.54 0.54 0 5 0 38.50 0.68 0.81 0.80 0 0 0
July 11, 2025 (Weekly) 0.22 0.33 0.33 0 2,200 0 39.00 0.97 1.11 1.11 0 0 0
July 11, 2025 (Weekly) 0.09 0.20 0.20 0 0 0 39.50 1.36 1.48 1.48 0 0 0
July 11, 2025 (Weekly) 0.03 0.11 0.11 0 0 0 40.00 1.77 1.96 1.96 0 0 0
July 25, 2025 (Weekly) 3.85 4.05 4.05 0 0 0 34.50 0.12 0.20 0.20 0 1 0
July 25, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 35.00 0.15 0.26 0.26 0 0 0
July 25, 2025 (Weekly) 2.93 3.10 3.10 0 0 0 35.50 0.20 0.30 0.30 0 2 0
July 25, 2025 (Weekly) 2.51 2.64 2.64 0 0 0 36.00 0.26 0.36 0.36 0 0 0
July 25, 2025 (Weekly) 2.09 2.23 2.23 0 0 0 36.50 0.34 0.45 0.44 0 0 0
July 25, 2025 (Weekly) 1.70 1.83 1.83 0 0 0 37.00 0.45 0.56 0.55 0 0 0
July 25, 2025 (Weekly) 1.34 1.46 1.46 0 0 0 37.50 0.59 0.70 0.69 0 0 0
July 25, 2025 (Weekly) 1.02 1.14 1.14 0 1 0 38.00 0.76 0.88 0.87 0 0 0
July 25, 2025 (Weekly) 0.74 0.86 0.86 0 0 0 38.50 0.98 1.10 1.10 0 0 0
July 25, 2025 (Weekly) 0.52 0.63 0.63 0 0 0 39.00 1.26 1.38 1.37 0 0 0
July 25, 2025 (Weekly) 0.34 0.45 0.45 0 0 0 39.50 1.59 1.71 1.70 0 0 0
July 25, 2025 (Weekly) 0.25 0.32 0.32 0 34 0 40.00 1.96 2.09 2.08 0 0 0
August 1, 2025 (Weekly) 3.45 3.60 3.60 0 0 0 35.00 0.20 0.29 0.29 -0.08 0 1
August 1, 2025 (Weekly) 3.00 3.15 3.15 0 0 0 35.50 0.25 0.34 0.34 0 0 0
August 1, 2025 (Weekly) 2.58 2.72 2.72 0 0 0 36.00 0.31 0.41 0.41 0 0 0
August 1, 2025 (Weekly) 2.17 2.31 2.31 0 0 0 36.50 0.40 0.50 0.50 0 0 0
August 1, 2025 (Weekly) 1.79 1.91 1.91 0 0 0 37.00 0.51 0.62 0.62 0 0 0
August 1, 2025 (Weekly) 1.43 1.56 1.56 0 0 0 37.50 0.65 0.76 0.76 0 0 0
August 1, 2025 (Weekly) 1.11 1.23 1.23 0 0 0 38.00 0.83 0.95 0.94 0 0 0
August 1, 2025 (Weekly) 0.83 0.95 0.95 0 0 0 38.50 1.05 1.17 1.16 0 0 0
August 1, 2025 (Weekly) 0.60 0.72 0.72 0 0 0 39.00 1.32 1.44 1.43 0 0 0
August 1, 2025 (Weekly) 0.42 0.53 0.53 0 0 0 39.50 1.64 1.76 1.75 0 0 0
August 1, 2025 (Weekly) 0.28 0.38 0.38 0 0 0 40.00 2.00 2.13 2.12 0 0 0
July 18, 2025 14.65 14.85 14.85 0 0 0 23.50 0 0.03 0.03 0 0 0
July 18, 2025 14.15 14.35 14.35 0 0 0 24.00 0 0.05 0.05 0 0 0
July 18, 2025 13.65 13.80 13.80 0 0 0 24.50 0 0.05 0.05 0 1 0
July 18, 2025 13.15 13.30 13.30 0 0 0 25.00 0 0.04 0.04 0 0 0
July 18, 2025 12.15 12.30 12.30 0 0 0 26.00 0 0.04 0.04 0 1 0
July 18, 2025 11.15 11.35 11.35 0 0 0 27.00 0 0.05 0.05 0 10 0
July 18, 2025 10.15 10.35 10.35 0 0 0 28.00 0 0.04 0.04 0 0 0
July 18, 2025 9.15 9.35 9.35 0 0 0 29.00 0 0.06 0.06 0 0 0
July 18, 2025 8.15 8.35 8.35 0 0 0 30.00 0 0.07 0.07 0 104 0
July 18, 2025 7.20 7.35 7.35 0 0 0 31.00 0 0.07 0.07 0 30 0
July 18, 2025 6.20 6.40 6.40 0 0 0 32.00 0.01 0.08 0.08 0 1 0
July 18, 2025 5.20 5.40 5.40 0 0 0 33.00 0.01 0.07 0.07 0 16 0
July 18, 2025 4.25 4.45 4.45 0 56 0 34.00 0.02 0.13 0.13 0 59 0
July 18, 2025 3.25 3.50 3.50 0 22 0 35.00 0.05 0.16 0.16 0 168 0
July 18, 2025 2.37 2.50 2.52 0 85 0 36.00 0.14 0.24 0.24 0 133 0
July 18, 2025 1.87 2.09 2.09 0 0 0 36.50 0.02 0.34 0.34 0 0 0
July 18, 2025 1.50 1.66 1.66 0 1,297 0 37.00 0.27 0.40 0.40 0 53 0
July 18, 2025 1.06 1.33 1.33 -0.13 0 6 37.50 0.24 0.57 0.57 0 0 0
July 18, 2025 0.81 0.94 0.94 -0.11 2,565 1,500 38.00 0.56 0.70 0.70 0 6 0
July 18, 2025 0.41 0.74 0.74 0 0 0 38.50 0.62 0.96 0.96 0 0 0
July 18, 2025 0.35 0.45 0.45 0 64 0 39.00 1.08 1.22 1.22 0 3 0
July 18, 2025 0.02 0.34 0.34 -0.27 0 1,050 39.50 1.27 1.60 1.60 0 0 0
July 18, 2025 0.10 0.19 0.19 -0.06 136 2,050 40.00 1.85 1.99 1.98 0 20 0
July 18, 2025 0.01 0.10 0.10 -0.01 172 171 41.00 2.75 2.94 2.94 0 0 0
July 18, 2025 0 0.07 0.07 0 12 0 42.00 3.75 3.90 3.90 0 0 0
July 18, 2025 0 0.05 0.05 0 1 0 43.00 4.75 4.90 4.90 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 44.00 5.75 5.90 5.90 0 0 0
July 18, 2025 0 0.06 0.06 0 20 0 45.00 6.75 6.90 6.90 0 0 0
July 18, 2025 0 0.06 0.06 0 1 0 46.00 7.75 7.90 7.90 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 47.00 8.75 8.90 8.90 0 0 0
July 18, 2025 0 0.06 0.06 0 34 0 48.00 9.75 9.90 9.90 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 49.00 10.75 10.90 10.90 0 0 0
July 18, 2025 0 0.06 0.06 0 137 0 50.00 11.75 11.90 11.90 0 1 0
August 15, 2025 14.75 14.85 14.85 0 0 0 23.50 0 0.03 0.03 0 1 0
August 15, 2025 14.25 14.35 14.35 0 0 0 24.00 0 0.04 0.04 0 0 0
August 15, 2025 13.70 13.85 13.85 0 10 0 24.50 0 0.04 0.04 0 0 0
August 15, 2025 13.25 13.40 13.40 0 0 0 25.00 0 0.06 0.06 0 0 0
August 15, 2025 12.25 12.40 12.40 0 0 0 26.00 0.01 0.06 0.06 0 0 0
August 15, 2025 11.25 11.40 11.40 0 0 0 27.00 0.02 0.06 0.06 0 0 0
August 15, 2025 10.25 10.40 10.40 0 0 0 28.00 0.02 0.06 0.06 0 0 0
August 15, 2025 9.30 9.45 9.45 0 0 0 29.00 0.02 0.08 0.08 0 10 0
August 15, 2025 8.30 8.45 8.45 0 0 0 30.00 0.02 0.08 0.08 0 7 0
August 15, 2025 7.30 7.45 7.45 0 30 0 31.00 0.02 0.10 0.10 0 1 0
August 15, 2025 6.35 6.50 6.50 0 10 0 32.00 0.05 0.17 0.17 0 10 0
August 15, 2025 5.40 5.55 5.55 0 0 0 33.00 0.13 0.20 0.20 0 7 0
August 15, 2025 4.50 4.60 4.60 0 0 0 34.00 0.19 0.27 0.27 0 26 0
August 15, 2025 3.60 3.70 3.70 0 62 0 35.00 0.30 0.37 0.37 0 40 0
August 15, 2025 2.75 2.85 2.85 0 21 0 36.00 0.45 0.51 0.51 0 28 0
August 15, 2025 1.98 2.07 2.07 0 5,103 0 37.00 0.64 0.74 0.74 0 33 0
August 15, 2025 1.31 1.40 1.40 -0.21 37 7 38.00 0.97 1.07 1.07 -0.05 16 20
August 15, 2025 0.80 0.87 0.87 0 73 0 39.00 1.46 1.55 1.55 0 0 0
August 15, 2025 0.42 0.50 0.50 0 123 0 40.00 2.12 2.19 2.19 0 10 0
August 15, 2025 0.21 0.28 0.28 -0.02 40 100 41.00 2.89 3.05 3.00 0 1 0
August 15, 2025 0.09 0.15 0.15 0 9 0 42.00 3.75 4.00 4.00 0 0 0
August 15, 2025 0.02 0.07 0.07 0 2 1 43.00 4.75 4.95 4.95 0 0 0
August 15, 2025 0 0.08 0.08 0 0 0 44.00 5.75 5.95 5.95 0 0 0
August 15, 2025 0 0.06 0.06 0 22 0 45.00 6.75 6.95 6.95 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 46.00 7.75 7.95 7.95 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 47.00 8.75 8.95 8.95 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 48.00 9.75 9.95 9.95 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 49.00 10.75 10.95 10.95 0 0 0
September 19, 2025 14.75 14.95 14.95 0 0 0 23.50 0.02 0.06 0.06 0 0 0
September 19, 2025 14.25 14.45 14.45 0 0 0 24.00 0.02 0.06 0.06 0 0 0
September 19, 2025 13.75 13.95 13.95 0 0 0 24.50 0.02 0.07 0.07 0 20 0
September 19, 2025 13.25 13.45 13.45 0 10 0 25.00 0.02 0.08 0.08 0 0 0
September 19, 2025 12.30 12.45 12.45 0 0 0 26.00 0.02 0.09 0.09 0 0 0
September 19, 2025 11.30 11.45 11.45 0 0 0 27.00 0.02 0.12 0.12 0 1 0
September 19, 2025 10.30 10.50 10.50 0 0 0 28.00 0.04 0.15 0.15 0 0 0
September 19, 2025 9.35 9.50 9.50 0 0 0 29.00 0.07 0.18 0.18 0 6 0
September 19, 2025 8.35 8.55 8.55 0 0 0 30.00 0.10 0.22 0.22 0 6 0
September 19, 2025 7.40 7.60 7.60 0 0 0 31.00 0.18 0.24 0.24 0 0 0
September 19, 2025 6.45 6.60 6.60 0 0 0 32.00 0.23 0.31 0.31 0 157 0
September 19, 2025 5.50 5.70 5.70 0 0 0 33.00 0.30 0.39 0.39 0 23 0
September 19, 2025 4.60 4.80 4.80 0 6 0 34.00 0.42 0.50 0.50 0 60 0
September 19, 2025 3.75 3.90 3.90 0 4 0 35.00 0.57 0.67 0.66 0 43 0
September 19, 2025 2.97 3.10 3.10 0 984 0 36.00 0.78 0.89 0.88 0 20 0
September 19, 2025 2.23 2.35 2.35 -0.19 192 7 37.00 1.07 1.19 1.18 0 11 0
September 19, 2025 1.59 1.70 1.70 0 19 0 38.00 1.48 1.57 1.57 0 28 0
September 19, 2025 1.08 1.17 1.17 -0.18 12 6 39.00 2.00 2.10 2.09 0 19 0
September 19, 2025 0.66 0.75 0.75 0 151 0 40.00 2.63 2.73 2.73 0 156 0
September 19, 2025 0.41 0.48 0.48 0 1 0 41.00 3.35 3.50 3.50 0 26 0
September 19, 2025 0.23 0.28 0.28 0 23 0 42.00 4.20 4.40 4.40 0 137 0
September 19, 2025 0.11 0.18 0.18 0 34 0 43.00 5.00 5.30 5.30 0 20 0
September 19, 2025 0.03 0.14 0.14 0 147 1 44.00 5.95 6.25 6.25 0 108 0
September 19, 2025 0.01 0.07 0.07 0 21 0 45.00 6.90 7.20 7.20 0 0 0
September 19, 2025 0 0.07 0.07 0 19 0 46.00 7.90 8.15 8.15 0 3 0
September 19, 2025 0 0.06 0.06 0 0 0 47.00 8.90 9.15 9.15 0 10 0
September 19, 2025 0 0.06 0.06 0 1,095 0 48.00 9.85 10.15 10.15 0 5 0
September 19, 2025 0 0.06 0.06 0 0 0 49.00 10.85 11.15 11.15 0 0 0
September 19, 2025 0 0.06 0.06 0 76 0 50.00 11.85 12.15 12.15 0 220 0
September 19, 2025 0 0.05 0.05 0 25 0 55.00 16.80 17.10 17.10 0 32 0
September 19, 2025 0 0.05 0.05 0 30 0 60.00 21.80 22.05 22.05 0 35 0
September 19, 2025 0 0.05 0.05 0 45 0 65.00 26.80 27.00 27.00 0 35 0
October 17, 2025 14.75 14.95 14.95 0 0 0 23.50 0.02 0.07 0.07 0 15 0
October 17, 2025 14.25 14.45 14.45 0 0 0 24.00 0.02 0.09 0.09 0 24 0
October 17, 2025 13.75 13.95 13.95 0 0 0 24.50 0.02 0.10 0.10 0 0 0
October 17, 2025 13.25 13.45 13.45 0 0 0 25.00 0.02 0.12 0.11 0 0 0
October 17, 2025 12.30 12.45 12.45 0 0 0 26.00 0.03 0.10 0.10 0 1 0
October 17, 2025 11.30 11.50 11.50 0 0 0 27.00 0.06 0.18 0.17 0 0 0
October 17, 2025 10.30 10.50 10.50 0 0 0 28.00 0.07 0.21 0.21 0 1 0
October 17, 2025 9.35 9.55 9.55 0 0 0 29.00 0.11 0.26 0.25 0 0 0
October 17, 2025 8.40 8.55 8.55 0 0 0 30.00 0.19 0.27 0.27 0 1 0
October 17, 2025 7.40 7.60 7.60 0 0 0 31.00 0.24 0.32 0.32 0 0 0
October 17, 2025 6.50 6.70 6.70 0 0 0 32.00 0.31 0.41 0.41 0 12 0
October 17, 2025 5.55 5.80 5.80 0 0 0 33.00 0.42 0.52 0.52 0 2 0
October 17, 2025 4.70 4.90 4.90 0 0 0 34.00 0.55 0.66 0.66 0 0 0
October 17, 2025 3.90 4.00 4.00 0 1 0 35.00 0.73 0.84 0.84 0 37 0
October 17, 2025 3.10 3.25 3.25 0 12 0 36.00 0.98 1.08 1.08 0 21 0
October 17, 2025 2.40 2.54 2.54 0 0 0 37.00 1.29 1.40 1.39 0 10 0
October 17, 2025 1.78 1.91 1.91 0 20 0 38.00 1.69 1.80 1.80 0 20 0
October 17, 2025 1.28 1.38 1.38 0 28 0 39.00 2.19 2.31 2.31 0 0 0
October 17, 2025 0.87 0.98 0.98 0 61 0 40.00 2.80 2.92 2.91 0 10 0
October 17, 2025 0.56 0.66 0.66 0 34 0 41.00 3.50 3.65 3.65 0 0 0
October 17, 2025 0.35 0.43 0.43 0 6 0 42.00 4.30 4.45 4.45 0 0 0
October 17, 2025 0.21 0.28 0.28 0 1 0 43.00 5.10 5.35 5.35 0 0 0
October 17, 2025 0.11 0.19 0.19 0 3 0 44.00 5.95 6.25 6.25 0 0 0
October 17, 2025 0.03 0.14 0.14 0 0 0 45.00 6.95 7.25 7.25 0 0 0
October 17, 2025 0.02 0.10 0.10 0 0 0 46.00 7.90 8.20 8.20 0 0 0
November 21, 2025 10.35 10.55 10.55 0 0 0 28.00 0.13 0.26 0.26 0 6 0
November 21, 2025 9.40 9.60 9.60 0 0 0 29.00 0.22 0.31 0.31 0 0 0
November 21, 2025 8.45 8.65 8.65 -0.05 18 18 30.00 0.28 0.37 0.37 0 0 0
November 21, 2025 7.50 7.75 7.75 0 0 0 31.00 0.36 0.46 0.46 0 1 0
November 21, 2025 6.60 6.85 6.85 0 0 0 32.00 0.45 0.55 0.55 0 2 0
November 21, 2025 5.75 5.90 5.90 0 0 0 33.00 0.57 0.68 0.68 0 0 0
November 21, 2025 4.90 5.05 5.05 0 0 0 34.00 0.74 0.85 0.85 0 0 0
November 21, 2025 4.05 4.30 4.30 0 10 0 35.00 0.94 1.06 1.06 0 13 0
November 21, 2025 3.40 3.55 3.55 0 10 0 36.00 1.20 1.33 1.33 0 10 0
November 21, 2025 2.66 2.82 2.81 0 1 0 37.00 1.52 1.66 1.66 0 20 0
November 21, 2025 2.07 2.22 2.22 0 0 0 38.00 1.92 2.06 2.06 0 0 0
November 21, 2025 1.57 1.69 1.69 0 0 0 39.00 2.41 2.57 2.55 0 0 0
November 21, 2025 1.16 1.26 1.26 -0.06 3 15 40.00 3.00 3.15 3.15 0 0 0
November 21, 2025 0.82 0.94 0.94 0 0 0 41.00 3.65 3.85 3.85 0 0 0
November 21, 2025 0.56 0.66 0.66 0 20 0 42.00 4.40 4.60 4.60 0 0 0
November 21, 2025 0.37 0.46 0.46 0 0 0 43.00 5.20 5.45 5.45 0 0 0
November 21, 2025 0.24 0.32 0.32 0 0 0 44.00 6.05 6.35 6.35 0 0 0
November 21, 2025 0.14 0.22 0.22 0 3 0 45.00 6.95 7.30 7.30 0 0 0
November 21, 2025 0.07 0.17 0.17 0 1 0 46.00 7.90 8.25 8.25 0 0 0
December 19, 2025 14.25 14.45 14.45 0 10 0 24.00 0.06 0.18 0.18 0 21 0
December 19, 2025 12.30 12.50 12.50 0 10 0 26.00 0.11 0.28 0.28 0 5 0
December 19, 2025 10.35 10.60 10.60 0 0 0 28.00 0.25 0.37 0.37 0 45 0
December 19, 2025 8.45 8.70 8.70 0 10 0 30.00 0.38 0.51 0.51 0 575 0
December 19, 2025 7.50 7.75 7.75 0 0 0 31.00 0.48 0.61 0.61 0 0 0
December 19, 2025 6.60 6.85 6.85 0 0 0 32.00 0.59 0.72 0.72 0 255 0
December 19, 2025 5.75 6.05 6.05 0 0 0 33.00 0.75 0.86 0.86 0 0 0
December 19, 2025 4.95 5.20 5.20 -0.25 11 5 34.00 0.94 1.08 1.08 0 48 0
December 19, 2025 4.15 4.35 4.35 0 0 0 35.00 1.18 1.35 1.35 0 0 0
December 19, 2025 3.45 3.65 3.65 0 45 0 36.00 1.48 1.62 1.62 0 45 0
December 19, 2025 2.82 2.99 2.99 0 0 0 37.00 1.83 2.00 2.00 0 0 0
December 19, 2025 2.20 2.36 2.36 0 212 0 38.00 2.25 2.41 2.40 0 21 0
December 19, 2025 1.70 1.92 1.92 0 0 0 39.00 2.75 2.96 2.96 0 0 0
December 19, 2025 1.29 1.41 1.41 0 81 0 40.00 3.35 3.55 3.55 0 104 0
December 19, 2025 0.92 1.13 1.13 -0.07 0 5 41.00 4.00 4.25 4.25 0 0 0
December 19, 2025 0.68 0.78 0.78 0 837 0 42.00 4.75 4.95 4.95 0 10 0
December 19, 2025 0.45 0.61 0.61 0 0 0 43.00 5.55 5.80 5.80 0 0 0
December 19, 2025 0.31 0.41 0.41 0 78 0 44.00 6.35 6.65 6.65 0 7 0
December 19, 2025 0.20 0.32 0.32 0 0 0 45.00 7.15 7.50 7.50 0 0 0
December 19, 2025 0.14 0.23 0.23 0 10 0 46.00 8.15 8.45 8.45 0 22 0
December 19, 2025 0.01 0.14 0.14 0 7 0 48.00 10.05 10.35 10.35 0 1 0
December 19, 2025 0 0.08 0.08 0 12 0 50.00 11.95 12.30 12.30 0 153 0
December 19, 2025 0 0.06 0.06 0 0 0 55.00 16.85 17.15 17.15 0 14 0
January 16, 2026 13.25 13.60 13.60 0 0 0 25.00 0.11 0.29 0.29 0 10 0
January 16, 2026 12.25 12.55 12.55 0 0 0 26.00 0.15 0.34 0.34 0 20 0
January 16, 2026 11.30 11.70 11.70 0 0 0 27.00 0.22 0.38 0.38 0 0 0
January 16, 2026 10.40 10.75 10.75 0 0 0 28.00 0.31 0.45 0.45 0 10 0
January 16, 2026 9.45 9.80 9.80 0 0 0 29.00 0.36 0.52 0.52 0 35 0
January 16, 2026 8.50 8.85 8.85 0 37 0 30.00 0.44 0.53 0.53 0 20,572 0
January 16, 2026 6.70 7.00 7.00 0 105 0 32.00 0.68 0.84 0.84 0 5,107 0
January 16, 2026 5.00 5.25 5.25 0 18 0 34.00 1.04 1.21 1.21 0 23 0
January 16, 2026 3.55 3.75 3.75 0 101 0 36.00 1.58 1.75 1.74 0 24 0
January 16, 2026 2.31 2.51 2.51 0 160 0 38.00 2.38 2.55 2.54 0 2,536 0
January 16, 2026 1.43 1.46 1.46 -0.03 975 4 40.00 3.45 3.65 3.65 0 13,981 0
January 16, 2026 0.75 0.83 0.83 0 202 1 42.00 4.80 5.00 5.00 0 2,060 0
January 16, 2026 0.37 0.48 0.48 0 227 0 44.00 6.45 6.70 6.70 0 5,212 0
January 16, 2026 0.16 0.28 0.28 0 79 0 46.00 8.15 8.55 8.55 0 1 0
January 16, 2026 0.07 0.16 0.16 0 45 0 48.00 10.05 10.40 10.40 0 0 0
January 16, 2026 0.05 0.10 0.10 0 2,834 0 50.00 12.00 12.30 12.30 0 2,851 0
January 16, 2026 0.02 0.07 0.07 0 1,634 0 52.00 13.95 14.30 14.25 0 4,345 0
January 16, 2026 0 0.07 0.07 0 20 0 53.00 14.85 15.25 15.25 0 2,110 0
January 16, 2026 0 0.04 0.04 0 3,262 0 54.00 15.85 16.20 16.20 0 5,644 0
January 16, 2026 0 0.06 0.06 0 123 0 55.00 16.85 17.20 17.20 0 170 0
January 16, 2026 0 0.05 0.05 0 535 0 58.00 19.80 20.15 20.15 0 2,002 0
January 16, 2026 0 0.05 0.05 0 330 0 60.00 21.75 22.15 22.15 0 1,039 0
March 20, 2026 14.30 14.60 14.60 0 0 0 24.00 0.26 0.36 0.36 0 0 0
March 20, 2026 12.35 12.70 12.70 0 0 0 26.00 0.34 0.47 0.47 0 0 0
March 20, 2026 10.45 10.80 10.80 0 0 0 28.00 0.44 0.63 0.63 0 46 0
March 20, 2026 8.55 8.95 8.95 0 100 0 30.00 0.67 0.83 0.83 0 52 0
March 20, 2026 6.75 7.15 7.15 0 8 0 32.00 0.97 1.15 1.15 0 69 0
March 20, 2026 5.20 5.50 5.50 0 11 0 34.00 1.44 1.61 1.61 0 154 0
March 20, 2026 3.80 4.05 4.05 0 14 0 36.00 2.08 2.24 2.24 0 89 0
March 20, 2026 2.62 2.84 2.84 0 15 0 38.00 2.87 3.05 3.05 0 20 0
March 20, 2026 1.71 1.89 1.89 0 12 0 40.00 3.95 4.15 4.15 0 206 0
March 20, 2026 1.02 1.21 1.21 0 0 0 42.00 5.25 5.50 5.50 0 0 0
March 20, 2026 0.58 0.73 0.73 0 13 0 44.00 6.80 7.05 7.05 0 0 0
March 20, 2026 0.31 0.43 0.43 0 0 0 46.00 8.40 8.75 8.75 0 0 0
March 20, 2026 0.13 0.28 0.28 0 0 0 48.00 10.25 10.60 10.60 0 30 0
June 19, 2026 8.55 9.15 9.15 0 0 0 30.00 0.84 1.30 1.30 0 0 0
June 19, 2026 6.85 7.55 7.55 0 0 0 32.00 1.17 1.63 1.63 0 0 0
June 19, 2026 5.40 5.95 5.95 0 0 0 34.00 1.65 2.11 2.11 0 0 0
June 19, 2026 4.65 5.05 5.05 0 2,085 0 35.00 2.09 2.43 2.43 0 7,001 0
June 19, 2026 4.00 4.70 4.70 0 0 0 36.00 2.31 2.98 2.98 0 0 0
June 19, 2026 2.79 3.55 3.55 0 0 0 38.00 3.20 3.85 3.85 0 0 0
June 19, 2026 1.98 2.37 2.37 0 1,873 0 40.00 4.35 4.80 4.75 0 205 0
June 19, 2026 1.22 1.96 1.96 0 0 0 42.00 5.45 6.20 6.20 0 0 0
June 19, 2026 0.74 1.48 1.48 0 0 0 44.00 7.00 7.60 7.60 0 0 0
June 19, 2026 0.61 0.90 0.90 0 18 0 45.00 7.90 8.25 8.25 0 7,028 0
June 19, 2026 0.45 1.17 1.17 0 0 0 46.00 8.65 9.20 9.20 0 0 0
June 19, 2026 0.14 0.37 0.37 0 7,552 0 50.00 12.25 12.70 12.70 0 7,565 0
June 19, 2026 0.01 0.45 0.45 0 12 0 55.00 17.00 17.50 17.50 0 12 0
January 15, 2027 13.30 13.80 13.80 0 521 0 25.00 0.84 0.92 0.92 0 8,021 0
January 15, 2027 8.80 9.00 9.00 0 604 0 30.00 1.71 1.98 1.98 0 3,074 0
January 15, 2027 7.40 7.80 7.80 0 147 0 32.00 2.25 2.53 2.53 0 44 0
January 15, 2027 6.65 7.10 7.10 0 76 0 33.00 2.56 2.85 2.85 0 86 0
January 15, 2027 6.05 6.40 6.40 0 401 0 34.00 2.90 3.20 3.20 0 57 0
January 15, 2027 5.40 5.80 5.80 0 351 0 35.00 3.25 3.60 3.60 0 4,069 0
January 15, 2027 4.85 5.00 5.00 0 1,190 0 36.00 3.65 4.00 4.00 0 7,205 0
January 15, 2027 2.94 3.10 3.10 -0.05 592 1 40.00 5.65 6.05 6.05 0 3,413 0
January 15, 2027 1.65 1.97 1.97 0 508 0 44.00 8.30 8.70 8.70 0 7,005 0
January 15, 2027 1.40 1.71 1.71 0 174 0 45.00 9.00 9.40 9.40 0 3,508 0
January 15, 2027 1.19 1.50 1.50 0 126 0 46.00 9.75 10.20 10.20 0 120 0
January 15, 2027 0.99 1.29 1.29 0 92 0 47.00 10.55 11.00 11.00 0 4,000 0
January 15, 2027 0.86 1.13 1.13 0 108 0 48.00 11.35 11.80 11.80 0 22,016 0
January 15, 2027 0.72 0.98 0.98 0 5 0 49.00 12.10 12.45 12.45 0 0 0
January 15, 2027 0.58 0.82 0.82 0 4,424 0 50.00 12.95 13.30 13.30 0 3,526 0
January 15, 2027 0.50 0.74 0.74 0 259 0 51.00 13.85 14.20 14.20 0 0 0
January 15, 2027 0.41 0.63 0.63 0 1,070 0 52.00 14.65 15.10 15.10 0 3,077 0
January 15, 2027 0.33 0.60 0.60 0 92 0 53.00 15.55 16.00 16.00 0 2,030 0
January 15, 2027 0.26 0.53 0.53 0 22 0 54.00 16.45 16.90 16.90 0 595 0
January 15, 2027 0.21 0.46 0.46 0 244 0 55.00 17.35 17.80 17.80 0 2,011 0
January 15, 2027 0.03 0.24 0.24 0 20,146 0 60.00 22.00 22.50 22.50 0 252 0