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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

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

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.