Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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 Communications Inc., Cl. B

Last update: May 20, 2022 at 4:11 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 21.93%
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: 31,706
Volume: 0
Open interest: 3,749
Volume: 0
May 27, 2022 (Weekly) 0 0 5.90 0 0 0 59.00 0 0 0.32 0 0 0
May 27, 2022 (Weekly) 0 0 4.90 0 0 0 60.00 0 0 0.36 0 0 0
May 27, 2022 (Weekly) 0 0 4.00 0 0 0 61.00 0 0 0.40 0 0 0
May 27, 2022 (Weekly) 0 0 3.15 0 0 0 62.00 0 0 0.55 0 2 0
May 27, 2022 (Weekly) 0 0 2.20 0 0 0 63.00 0 0 0.69 0 0 0
May 27, 2022 (Weekly) 0 0 1.49 0 0 0 64.00 0 0 0.99 0 0 0
May 27, 2022 (Weekly) 0 0 0.99 0 0 0 65.00 0 0 1.49 0 5 0
May 27, 2022 (Weekly) 0 0 0.65 0 0 0 66.00 0 0 2.20 0 5 0
May 27, 2022 (Weekly) 0 0 0.40 0 0 0 67.00 0 0 3.10 0 0 0
May 27, 2022 (Weekly) 0 0 0.29 0 0 0 68.00 0 0 4.00 0 0 0
May 27, 2022 (Weekly) 0 0 0.18 0 0 0 69.00 0 0 4.90 0 0 0
May 27, 2022 (Weekly) 0 0 0.12 0 0 0 70.00 0 0 5.90 0 0 0
May 27, 2022 (Weekly) 0 0 0.08 0 0 0 71.00 0 0 6.85 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 0 0 72.00 0 0 7.80 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 0 0 73.00 0 0 8.80 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 0 0 74.00 0 0 9.80 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 0 0 75.00 0 0 10.80 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 0 0 76.00 0 0 11.80 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 1,800 0 77.00 0 0 12.80 0 0 0
June 3, 2022 (Weekly) 0 0 6.00 0 0 0 59.00 0 0.17 0.17 0 0 0
June 3, 2022 (Weekly) 0 0 5.10 0 0 0 60.00 0 0 0.46 0 0 0
June 3, 2022 (Weekly) 0 0 4.20 0 0 0 61.00 0 0 0.60 0 0 0
June 3, 2022 (Weekly) 0 0 3.40 0 0 0 62.00 0 0 0.69 0 0 0
June 3, 2022 (Weekly) 0 0 2.40 0 0 0 63.00 0 0 0.99 0 0 0
June 3, 2022 (Weekly) 0 0 1.79 0 0 0 64.00 0 0 1.29 0 0 0
June 3, 2022 (Weekly) 0 0 1.29 0 0 0 65.00 0 0 1.79 0 0 0
June 3, 2022 (Weekly) 0 0 0.90 0 0 0 66.00 0 0 2.40 0 0 0
June 3, 2022 (Weekly) 0 0 0.60 0 1 0 67.00 0 0 3.30 0 0 0
June 3, 2022 (Weekly) 0 0 0.39 0 0 0 68.00 0 0 4.10 0 0 0
June 3, 2022 (Weekly) 0 0 0.30 0 0 0 69.00 0 0 5.00 0 0 0
June 3, 2022 (Weekly) 0 0 0.22 0 0 0 70.00 0 0 5.95 0 0 0
June 3, 2022 (Weekly) 0 0 0.16 0 0 0 71.00 0 0 6.95 0 0 0
June 3, 2022 (Weekly) 0 0 0.11 0 0 0 72.00 0 0 7.90 0 0 0
June 3, 2022 (Weekly) 0 0 0.09 0 0 0 73.00 0 0 8.85 0 0 0
June 10, 2022 (Weekly) 0 0 6.10 0 0 0 59.00 0 0 0.54 0 0 0
June 10, 2022 (Weekly) 0 0 5.20 0 0 0 60.00 0 0 0.67 0 0 0
June 10, 2022 (Weekly) 0 0 4.30 0 0 0 61.00 0 0 0.80 0 0 0
June 10, 2022 (Weekly) 0 0 3.50 0 0 0 62.00 0 0 1.10 0 0 0
June 10, 2022 (Weekly) 0 0 2.76 0 0 0 63.00 0 0 1.40 0 0 0
June 10, 2022 (Weekly) 0 0 2.00 0 0 0 64.00 0 0 1.80 0 0 0
June 10, 2022 (Weekly) 0 0 1.50 0 0 0 65.00 0 0 2.30 0 0 0
June 10, 2022 (Weekly) 0 0 1.07 0 5 0 66.00 0 0 3.10 0 0 0
June 10, 2022 (Weekly) 0 0 0.76 0 0 0 67.00 0 0 3.80 0 0 0
June 10, 2022 (Weekly) 0 0 0.51 0 0 0 68.00 0 0 4.60 0 0 0
June 10, 2022 (Weekly) 0 0 0.42 0 0 0 69.00 0 0 5.50 0 0 0
June 10, 2022 (Weekly) 0 0 0.40 0 0 0 70.00 0 0 6.55 0 0 0
May 20, 2022 0 0 19.65 0 0 0 45.00 0 0 0.08 0 100 0
May 20, 2022 0 0 18.65 0 0 0 46.00 0 0 0.07 0 10 0
May 20, 2022 0 0 17.65 0 0 0 47.00 0 0 0.07 0 5 0
May 20, 2022 0 0 16.65 0 0 0 48.00 0 0 0.06 0 0 0
May 20, 2022 0 0 15.65 0 0 0 49.00 0 0 0.06 0 0 0
May 20, 2022 0 0 14.65 0 0 0 50.00 0 0 0.06 0 0 0
May 20, 2022 0 0 12.65 0 0 0 52.00 0 0 0.07 0 45 0
May 20, 2022 0 0 10.65 0 0 0 54.00 0 0 0.06 0 8 0
May 20, 2022 0 0 8.65 0 0 0 56.00 0 0 0.07 0 22 0
May 20, 2022 0 0 6.75 0 0 0 58.00 0 0 0.11 0 10 0
May 20, 2022 0 0 4.80 0 7 0 60.00 0 0 0.16 0 20 0
May 20, 2022 0 0 2.80 0 12 0 62.00 0 0 0.22 0 34 0
May 20, 2022 0 0 0.99 0 20 0 64.00 0 0 0.49 0 50 0
May 20, 2022 0 0 0.23 0 759 0 66.00 0 0 1.80 0 11 0
May 20, 2022 0 0 0.07 0 433 0 68.00 0 0 3.85 0 9 0
May 20, 2022 0 0 0.07 0 117 0 70.00 0 0 5.80 0 0 0
May 20, 2022 0 0 0.07 0 1,846 0 72.00 0 0 7.80 0 0 0
May 20, 2022 0 0 0.06 0 50 0 74.00 0 0 9.80 0 0 0
May 20, 2022 0 0 0.01 0 317 0 76.00 0 0 11.80 0 20 0
May 20, 2022 0 0 0.06 0 5,950 0 78.00 0 0 13.80 0 0 0
May 20, 2022 0 0 0.06 0 16 0 80.00 0 0 15.80 0 0 0
May 20, 2022 0 0 0.06 0 0 0 82.00 0 0 17.80 0 0 0
May 20, 2022 0 0 0.06 0 0 0 84.00 0 0 19.80 0 0 0
June 17, 2022 0 0 19.75 0 30 0 45.00 0 0 0.12 0 35 0
June 17, 2022 0 0 18.75 0 0 0 46.00 0 0 0.14 0 10 0
June 17, 2022 0 0 17.80 0 0 0 47.00 0 0 0.16 0 10 0
June 17, 2022 0 0 16.80 0 0 0 48.00 0 0 0.18 0 10 0
June 17, 2022 0 0 15.80 0 0 0 49.00 0 0 0.20 0 0 0
June 17, 2022 0 0 14.85 0 60 0 50.00 0 0 0.22 0 18 0
June 17, 2022 0 0 12.85 0 0 0 52.00 0 0 0.27 0 25 0
June 17, 2022 0 0 10.85 0 0 0 54.00 0 0 0.34 0 2 0
June 17, 2022 0 0 9.85 0 83 0 55.00 0 0 0.38 0 9 0
June 17, 2022 0 0 8.95 0 0 0 56.00 0 0.22 0.22 0 0 0
June 17, 2022 0 0 7.10 0 0 0 58.00 0 0 0.60 0 0 0
June 17, 2022 0 0 5.30 0 59 0 60.00 0 0 0.79 0 54 0
June 17, 2022 0 0 3.60 0 25 0 62.00 0.80 0 1.29 0 25 0
June 17, 2022 0 0 2.10 0 51 0 64.00 0 0 1.99 0 26 0
June 17, 2022 0 0 1.60 0 139 0 65.00 0 4.80 2.49 0 43 0
June 17, 2022 0 0 1.19 0 26 0 66.00 0 0 3.25 0 31 0
June 17, 2022 0 1.00 0.64 0 3,047 0 68.00 0 0 4.80 0 17 0
June 17, 2022 0 0 0.39 0 751 0 70.00 0 0 6.55 0 1 0
June 17, 2022 0 0 0.21 0 67 0 72.00 0 0 8.40 0 2 0
June 17, 2022 0 0 0.13 0 7 0 74.00 0 0 10.35 0 0 0
June 17, 2022 0 0 0.10 0 89 0 75.00 0 0 11.35 0 0 0
June 17, 2022 0 0 0.09 0 89 0 76.00 0 0 12.30 0 0 0
June 17, 2022 0 0 0.08 0 0 0 78.00 0 0 14.30 0 0 0
June 17, 2022 0 0 0.08 0 15 0 80.00 0 0 16.25 0 0 0
June 17, 2022 0 0 0.07 0 0 0 82.00 0 0 18.25 0 0 0
June 17, 2022 0 0 0.07 0 0 0 84.00 0 0 20.25 0 0 0
July 15, 2022 0 0 16.80 0 0 0 48.00 0 0 0.28 0 0 0
July 15, 2022 0 0 15.80 0 0 0 49.00 0 0 0.31 0 0 0
July 15, 2022 0 0 14.85 0 59 0 50.00 0 0 0.34 0 0 0
July 15, 2022 0 0 12.85 0 0 0 52.00 0 0 0.42 0 0 0
July 15, 2022 0 0 10.95 0 0 0 54.00 0 0 0.49 0 15 0
July 15, 2022 0 0 9.05 0 0 0 56.00 0 0 0.68 0 805 0
July 15, 2022 0 0 7.20 0 0 0 58.00 0 0 0.86 0 20 0
July 15, 2022 0 0 5.50 0 0 0 60.00 0 0 1.24 0 0 0
July 15, 2022 0 0 4.05 0 1 0 62.00 0 0 1.79 0 5 0
July 15, 2022 0 0 2.64 0 16 0 64.00 0 0 2.59 0 10 0
July 15, 2022 0 0 1.71 0 2 0 66.00 0 0 3.65 0 2 0
July 15, 2022 0 0 1.07 0 128 0 68.00 0 0 5.10 0 22 0
July 15, 2022 0 0 0.63 0 3,081 0 70.00 0 0 6.75 0 4 0
July 15, 2022 0 0.50 0.42 0 216 0 72.00 0 0 8.55 0 0 0
July 15, 2022 0 0 0.28 0 10 0 74.00 0 0 10.40 0 0 0
July 15, 2022 0 0 0.18 0 36 0 76.00 0 0 12.35 0 0 0
July 15, 2022 0 0 0.12 0 47 0 78.00 0 0 14.30 0 0 0
July 15, 2022 0 0 0.09 0 3 0 80.00 0 0 16.30 0 0 0
July 15, 2022 0 0 0.08 0 8 0 82.00 0 0 18.25 0 0 0
July 15, 2022 0 0 0.07 0 0 0 84.00 0 0 20.25 0 0 0
August 19, 2022 0 0 9.40 0 0 0 56.00 0 0 1.00 0 0 0
August 19, 2022 0 0 7.70 0 0 0 58.00 0 0 1.30 0 28 0
August 19, 2022 0 0 6.15 0 0 0 60.00 0 0 1.78 0 0 0
August 19, 2022 0 9.90 4.60 0 10 0 62.00 0 0 2.39 0 0 0
August 19, 2022 0 0 3.40 0 13 0 64.00 0 0 3.25 0 50 0
August 19, 2022 0 0 2.43 0 40 0 66.00 0 0 4.25 0 0 0
August 19, 2022 0 0 1.70 0 3,218 0 68.00 0 0 5.60 0 0 0
August 19, 2022 0 0 1.16 0 71 0 70.00 0 0 7.15 0 0 0
August 19, 2022 0 0 0.79 0 4,487 0 72.00 0 0 8.80 0 0 0
August 19, 2022 0 0 0.59 0 15 0 74.00 0 0 10.55 0 0 0
August 19, 2022 0 0 0.44 0 965 0 76.00 0 0 12.45 0 0 0
August 19, 2022 0 0 0.29 0 0 0 78.00 0 0 14.35 0 0 0
August 19, 2022 0 0 0.21 0 9 0 80.00 0 0 16.30 0 0 0
August 19, 2022 0 0 0.15 0 3 0 82.00 0 0 18.25 0 0 0
August 19, 2022 0 0 0.11 0 0 0 84.00 0 0 20.25 0 0 0
September 16, 2022 0 0 18.95 0 0 0 46.00 0 0 0.49 0 20 0
September 16, 2022 0 0 16.90 0 0 0 48.00 0 0 0.50 0 3 0
September 16, 2022 0 0 15.05 0 437 0 50.00 0 0 0.60 0 39 0
September 16, 2022 0 0 10.40 0 20 0 55.00 0 0 1.10 0 350 0
September 16, 2022 0 0 9.60 0 0 0 56.00 0 0 1.29 0 0 0
September 16, 2022 0 0 7.95 0 0 0 58.00 0 0 1.67 0 0 0
September 16, 2022 0 0 6.45 0 34 0 60.00 0 0 2.19 0 5 0
September 16, 2022 0 0 5.00 0 0 0 62.00 0 0 2.88 0 0 0
September 16, 2022 0 0 3.85 0 0 0 64.00 0 0 3.70 0 0 0
September 16, 2022 0 0 3.35 0 53 0 65.00 0 0 4.25 0 0 0
September 16, 2022 0 0 2.86 0 0 0 66.00 0 0 4.85 0 0 0
September 16, 2022 0 0 2.00 0 25 0 68.00 0 0 6.15 0 0 0
September 16, 2022 0 0 1.40 0 281 0 70.00 0 0 7.60 0 10 0
September 16, 2022 0 0 1.00 0 7 0 72.00 0 0 9.25 0 4 0
September 16, 2022 0 0 0.72 0 6 0 74.00 0 0 10.95 0 0 0
September 16, 2022 0 0 0.69 0 29 0 75.00 0 0 11.85 0 0 0
September 16, 2022 0 0 0.59 0 10 0 76.00 0 0 12.80 0 0 0
September 16, 2022 0 0 0.45 0 5 0 78.00 0 0 14.65 0 0 0
September 16, 2022 0 0 0.34 0 6 0 80.00 0 0 16.55 0 0 0
September 16, 2022 0 0 0.23 0 0 0 82.00 0 0 18.50 0 0 0
September 16, 2022 0 0 0.17 0 0 0 84.00 0 0 20.45 0 0 0
September 16, 2022 0 0 0.09 0 20 0 90.00 0 0 26.40 0 0 0
October 21, 2022 0 0 9.80 0 0 0 56.00 0 0 1.50 0 0 0
October 21, 2022 0 0 8.20 0 0 0 58.00 0 0 1.90 0 0 0
October 21, 2022 0 0 6.70 0 0 0 60.00 0 0 2.50 0 0 0
October 21, 2022 0 0 5.35 0 0 0 62.00 0 0 3.30 0 0 0
October 21, 2022 0 0 4.25 0 0 0 64.00 0 0 4.15 0 0 0
October 21, 2022 0 0 3.25 0 0 0 66.00 0 0 5.15 0 0 0
October 21, 2022 0 0 2.40 0 0 0 68.00 0 0 6.50 0 0 0
October 21, 2022 0 0 1.70 0 4 0 70.00 0 0 7.95 0 0 0
October 21, 2022 0 0 1.30 0 0 0 72.00 0 0 9.50 0 0 0
October 21, 2022 0 0 1.00 0 0 0 74.00 0 0 11.20 0 0 0
October 21, 2022 0 0 0.70 0 0 0 76.00 0 0 12.95 0 0 0
October 21, 2022 0 0 0.60 0 1 0 78.00 0 0 14.80 0 0 0
October 21, 2022 0 0 0.50 0 0 0 80.00 0 0 16.65 0 0 0
October 21, 2022 0 0 0.40 0 0 0 82.00 0 0 18.60 0 0 0
October 21, 2022 0 0 0.30 0 0 0 84.00 0 0 20.55 0 0 0
November 18, 2022 0 0 10.00 0 0 0 56.00 0 0 1.70 0 0 0
November 18, 2022 0 0 8.45 0 0 0 58.00 0 0 2.20 0 0 0
November 18, 2022 0 0 7.05 0 0 0 60.00 0 0 2.88 0 0 0
November 18, 2022 0 0 5.70 0 0 0 62.00 0 0 3.55 0 0 0
November 18, 2022 0 0 4.55 0 0 0 64.00 0 0 4.45 0 0 0
November 18, 2022 0 0 3.60 0 0 0 66.00 0 0 5.50 0 0 0
November 18, 2022 0 0 2.82 0 0 0 68.00 0 0 6.70 0 0 0
November 18, 2022 0 0 2.10 0 0 0 70.00 0 0 8.15 0 0 0
November 18, 2022 0 0 1.60 0 0 0 72.00 0 0 9.65 0 0 0
November 18, 2022 0 0 1.20 0 0 0 74.00 0 0 11.35 0 0 0
December 16, 2022 0 0 19.10 0 0 0 46.00 0 0 0.70 0 2 0
December 16, 2022 0 0 17.15 0 0 0 48.00 0 0 0.80 0 2 0
December 16, 2022 0 0 15.30 0 45 0 50.00 0 0.95 0.95 0 10 0
December 16, 2022 0 0 11.00 0 0 0 55.00 0 0 1.80 0 17 0
December 16, 2022 0 0 7.30 0 7 0 60.00 0 0 3.20 0 20 0
December 16, 2022 0 0 4.30 0 11 0 65.00 0 0 5.40 0 10 0
December 16, 2022 0 0 2.30 0 56 0 70.00 0 0 8.55 0 0 0
December 16, 2022 0 0 1.20 0 51 0 75.00 0 0 12.55 0 0 0
December 16, 2022 0 5.00 0.70 0 58 0 80.00 0 0 17.00 0 0 0
December 16, 2022 0 0 0.46 0 0 0 85.00 0 0 21.70 0 0 0
December 16, 2022 0 0 0.24 0 0 0 90.00 0 0 26.55 0 0 0
January 20, 2023 0 0 25.00 0 0 0 40.00 0 0 0.50 0 51 0
January 20, 2023 0 0 20.15 0 0 0 45.00 0 0 0.70 0 0 0
January 20, 2023 0 0 17.45 0 144 0 48.00 0.25 2.80 1.00 0 30 0
January 20, 2023 0 0 15.65 0 19 0 50.00 0 0 1.20 0 118 0
January 20, 2023 0 0 13.95 0 14 0 52.00 0 0 1.40 0 3 0
January 20, 2023 0 0 11.75 0 305 0 54.00 0 0 1.80 0 30 0
January 20, 2023 0 17.00 10.60 0 22 0 56.00 0 0 2.20 0 28 0
January 20, 2023 0 0 9.10 0 20 0 58.00 2.40 0 2.90 0 61 0
January 20, 2023 0 0 7.35 0 127 0 60.00 0 0 3.50 0 37 0
January 20, 2023 0 0 6.35 0 27 0 62.00 0 0 4.25 0 15 0
January 20, 2023 0 0 5.20 0 14 0 64.00 0 0 5.10 0 7 0
January 20, 2023 0 0 4.25 0 33 0 66.00 0 0 6.20 0 1 0
January 20, 2023 0 0 3.45 0 85 0 68.00 0 0 7.45 0 25 0
January 20, 2023 0 0 2.77 0 1,053 0 70.00 0 0 8.75 0 1,038 0
January 20, 2023 0.10 0 0.61 0 153 0 80.00 0 0 17.05 0 6 0
January 20, 2023 0 0 0.33 0 17 0 90.00 0 0 26.55 0 0 0
January 20, 2023 0 0 0.12 0 30 0 100.00 0 0 36.45 0 0 0
March 17, 2023 0 0 15.65 0 0 0 50.00 0 0 1.40 0 0 0
March 17, 2023 0 0 11.50 0 0 0 55.00 0 7.00 2.40 0 10 0
March 17, 2023 0 0 8.00 0 0 0 60.00 0 0 4.00 0 4 0
March 17, 2023 0 0 5.20 0 10 0 65.00 0 0 6.35 0 0 0
March 17, 2023 0 0 3.20 0 0 0 70.00 0 0 9.30 0 0 0
March 17, 2023 0 0 1.80 0 10 0 75.00 0 0 13.10 0 0 0
March 17, 2023 0 0 1.10 0 25 0 80.00 0 0 17.35 0 0 0
March 17, 2023 0 0 0.70 0 0 0 85.00 0 0 21.90 0 0 0
March 17, 2023 0 0 0.47 0 16 0 90.00 0 0 26.65 0 0 0
January 19, 2024 21.00 0 25.45 0 32 0 40.00 0 0 1.20 0 0 0
January 19, 2024 0 0 21.00 0 0 0 45.00 0 0 1.80 0 0 0
January 19, 2024 0 0 16.90 0 27 0 50.00 0 0 2.90 0 24 0
January 19, 2024 0 0 11.20 0 11 0 58.00 0 0 5.00 0 62 0
January 19, 2024 0 0 10.00 0 11 0 60.00 0 0 5.70 0 0 0
January 19, 2024 0 0 8.90 0 10 0 62.00 0 0 6.80 0 2 0
January 19, 2024 0 0 7.90 0 0 0 64.00 0 0 7.70 0 0 0
January 19, 2024 0 0 7.00 0 0 0 66.00 0 0 8.70 0 0 0
January 19, 2024 0 0 6.30 0 0 0 68.00 0 0 9.80 0 30 0
January 19, 2024 0 0 5.20 0 4 0 70.00 0 12.50 11.00 0 20 0
January 19, 2024 0 0 2.40 0 12 0 80.00 0 0 18.60 0 20 0
January 19, 2024 0 0 1.20 0 0 0 90.00 0 0 27.15 0 0 0
January 19, 2024 0 0 0.70 0 0 0 100.00 0 0 36.50 0 0 0