The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
RCI – Rogers Communication Inc.
Last update: April 19, 2024 at 9:16 p.m. (Real-time)
- Last price: 53.010
- Net change: 0.240
- Bid price: 52.880
- Ask price: 53.100
- 30-day historical volatility: 15.46%
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: 88,207
Volume: 3,608
|
Open interest: 31,178
Volume: 40
|
||||||||||||
April 26, 2024 (Weekly) | 4.00 | 4.35 | 4.35 | 0 | 0 | 0 | 49.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 3.45 | 3.85 | 3.85 | 0 | 0 | 0 | 49.50 | 0.05 | 0.19 | 0.19 | 0 | 7 | 0 |
April 26, 2024 (Weekly) | 3.05 | 3.40 | 3.40 | 0 | 0 | 0 | 50.00 | 0.06 | 0.24 | 0.24 | 0 | 5 | 0 |
April 26, 2024 (Weekly) | 2.19 | 2.52 | 2.52 | 0 | 0 | 0 | 51.00 | 0.17 | 0.37 | 0.37 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 1.43 | 1.67 | 1.67 | 0 | 0 | 0 | 52.00 | 0.39 | 0.59 | 0.59 | 0 | 1 | 0 |
April 26, 2024 (Weekly) | 0.80 | 1.05 | 1.05 | 0.09 | 60 | 20 | 53.00 | 0.76 | 0.96 | 0.96 | 0 | 2 | 0 |
April 26, 2024 (Weekly) | 0.39 | 0.58 | 0.58 | -0.02 | 36 | 10 | 54.00 | 1.36 | 1.53 | 1.53 | 0 | 50 | 0 |
April 26, 2024 (Weekly) | 0.15 | 0.33 | 0.33 | 0 | 20 | 3 | 55.00 | 2.03 | 2.29 | 2.29 | 0 | 12 | 0 |
April 26, 2024 (Weekly) | 0 | 0.20 | 0.20 | -0.07 | 70 | 10 | 56.00 | 2.94 | 3.20 | 3.20 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.15 | 0.15 | 0 | 10 | 0 | 57.00 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 58.00 | 4.90 | 5.15 | 5.15 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 59.00 | 5.80 | 6.10 | 6.10 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 60.00 | 6.85 | 7.10 | 7.10 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 | 49.00 | 0.07 | 0.19 | 0.19 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.60 | 3.95 | 3.95 | 0 | 0 | 0 | 49.50 | 0.11 | 0.24 | 0.24 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 | 50.00 | 0.15 | 0.30 | 0.30 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.35 | 2.74 | 2.74 | 0 | 0 | 0 | 51.00 | 0.30 | 0.46 | 0.46 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.60 | 1.82 | 1.82 | 0 | 10 | 0 | 52.00 | 0.51 | 0.72 | 0.72 | 0 | 30 | 0 |
May 3, 2024 (Weekly) | 0.99 | 1.19 | 1.19 | -0.04 | 0 | 2 | 53.00 | 0.91 | 1.11 | 1.11 | 0 | 7 | 0 |
May 3, 2024 (Weekly) | 0.55 | 0.74 | 0.74 | 0 | 0 | 0 | 54.00 | 1.47 | 1.65 | 1.65 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.27 | 0.44 | 0.44 | 0 | 0 | 0 | 55.00 | 2.12 | 2.42 | 2.42 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.10 | 0.26 | 0.26 | -0.03 | 17 | 10 | 56.00 | 2.93 | 3.25 | 3.25 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.02 | 0.18 | 0.18 | 0 | 0 | 0 | 57.00 | 3.85 | 4.15 | 4.15 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 58.00 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 | 49.00 | 0.10 | 0.26 | 0.26 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 3.75 | 4.05 | 4.05 | 0 | 0 | 0 | 49.50 | 0.16 | 0.32 | 0.32 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 3.30 | 3.65 | 3.65 | 0 | 0 | 0 | 50.00 | 0.21 | 0.40 | 0.40 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.47 | 2.79 | 2.79 | 0 | 0 | 0 | 51.00 | 0.37 | 0.60 | 0.60 | 0 | 2 | 0 |
May 10, 2024 (Weekly) | 1.79 | 2.02 | 2.02 | 0 | 0 | 0 | 52.00 | 0.63 | 0.87 | 0.87 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.16 | 1.42 | 1.42 | 0 | 1 | 0 | 53.00 | 1.03 | 1.25 | 1.25 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.68 | 0.93 | 0.93 | 0 | 0 | 0 | 54.00 | 1.53 | 1.77 | 1.77 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.38 | 0.58 | 0.58 | 0 | 0 | 0 | 55.00 | 2.21 | 2.48 | 2.48 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.19 | 0.36 | 0.36 | 0 | 1,600 | 0 | 56.00 | 2.97 | 3.25 | 3.25 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.08 | 0.25 | 0.25 | 0 | 0 | 0 | 57.00 | 3.95 | 4.20 | 4.20 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 58.00 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 13.10 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 12.10 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 11.10 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.04 | 0 | 21 | 0 |
April 19, 2024 | 0 | 0 | 10.10 | 0 | 0 | 0 | 43.00 | 0 | 0 | 0.04 | 0 | 23 | 0 |
April 19, 2024 | 0 | 0 | 9.10 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 8.10 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 7.10 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 6.10 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.04 | 0 | 25 | 0 |
April 19, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.04 | 0 | 30 | 0 |
April 19, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.04 | 0 | 15 | 0 |
April 19, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.04 | 0 | 80 | 0 |
April 19, 2024 | 0 | 0 | 1.14 | 0 | 20 | 0 | 52.00 | 0 | 0 | 0.05 | 0 | 45 | 0 |
April 19, 2024 | 0 | 0 | 0.05 | 0 | 24 | 0 | 54.00 | 0 | 0 | 1.09 | 0 | 87 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 938 | 0 | 56.00 | 0 | 0 | 3.10 | 0 | 61 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 67 | 0 | 58.00 | 0 | 0 | 5.10 | 0 | 37 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 121 | 0 | 60.00 | 0 | 0 | 7.10 | 0 | 59 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 187 | 0 | 62.00 | 0 | 0 | 9.10 | -0.35 | 100 | 10 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 3,562 | 0 | 64.00 | 0 | 0 | 11.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 1,600 | 0 | 65.00 | 0 | 0 | 12.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 5,308 | 0 | 66.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 162 | 0 | 68.00 | 0 | 0 | 15.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 80 | 0 | 70.00 | 0 | 0 | 17.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 25 | 0 | 72.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 74.00 | 0 | 0 | 21.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 22 | 0 | 76.00 | 0 | 0 | 23.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 78.00 | 0 | 0 | 25.10 | 0 | 0 | 0 |
May 17, 2024 | 12.05 | 12.35 | 12.35 | 0 | 0 | 0 | 41.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 11.10 | 11.35 | 11.35 | 0 | 0 | 0 | 42.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 10.10 | 10.35 | 10.35 | 0 | 0 | 0 | 43.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 9.10 | 9.40 | 9.40 | 0 | 0 | 0 | 44.00 | 0 | 0.08 | 0.08 | 0 | 23 | 0 |
May 17, 2024 | 8.10 | 8.40 | 8.40 | 0 | 0 | 0 | 45.00 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 |
May 17, 2024 | 7.15 | 7.40 | 7.40 | 0 | 0 | 0 | 46.00 | 0.02 | 0.14 | 0.14 | 0 | 0 | 0 |
May 17, 2024 | 6.15 | 6.45 | 6.45 | 0 | 0 | 0 | 47.00 | 0.06 | 0.17 | 0.17 | 0 | 0 | 0 |
May 17, 2024 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 | 48.00 | 0.11 | 0.23 | 0.23 | 0 | 5 | 0 |
May 17, 2024 | 4.35 | 4.55 | 4.55 | 0 | 0 | 0 | 49.00 | 0.20 | 0.31 | 0.31 | 0 | 20 | 0 |
May 17, 2024 | 3.45 | 3.70 | 3.70 | 0 | 8 | 0 | 50.00 | 0.31 | 0.44 | 0.44 | 0 | 17 | 0 |
May 17, 2024 | 1.94 | 2.15 | 2.15 | 0 | 0 | 0 | 52.00 | 0.75 | 0.94 | 0.94 | 0 | 451 | 0 |
May 17, 2024 | 0.86 | 1.01 | 1.01 | 0 | 15,010 | 0 | 54.00 | 1.66 | 1.82 | 1.82 | -0.20 | 66 | 6 |
May 17, 2024 | 0.50 | 0.65 | 0.65 | 0 | 34 | 0 | 55.00 | 2.27 | 2.49 | 2.49 | 0 | 0 | 0 |
May 17, 2024 | 0.28 | 0.43 | 0.43 | 0 | 1,623 | 14 | 56.00 | 3.05 | 3.30 | 3.30 | -0.30 | 70 | 6 |
May 17, 2024 | 0.09 | 0.20 | 0.20 | 0 | 7,435 | 0 | 58.00 | 4.90 | 5.15 | 5.15 | -0.50 | 109 | 10 |
May 17, 2024 | 0 | 0.11 | 0.11 | 0 | 443 | 0 | 60.00 | 6.90 | 7.15 | 7.15 | 0 | 14 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 3,150 | 0 | 62.00 | 8.90 | 9.10 | 9.10 | 0 | 1 | 0 |
May 17, 2024 | 0 | 0.08 | 0.08 | 0 | 5 | 0 | 63.00 | 9.90 | 10.10 | 10.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.08 | 0.08 | 0 | 69 | 0 | 64.00 | 10.90 | 11.10 | 11.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 89 | 0 | 66.00 | 12.90 | 13.10 | 13.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 178 | 0 | 68.00 | 14.90 | 15.10 | 15.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 194 | 0 | 70.00 | 16.90 | 17.10 | 17.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 143 | 0 | 72.00 | 18.90 | 19.10 | 19.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 74.00 | 20.90 | 21.10 | 21.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 76.00 | 22.90 | 23.10 | 23.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 78.00 | 24.90 | 25.10 | 25.10 | 0 | 0 | 0 |
June 21, 2024 | 13.20 | 13.45 | 13.45 | 0 | 0 | 0 | 40.00 | 0.01 | 0.07 | 0.07 | 0 | 6 | 0 |
June 21, 2024 | 12.20 | 12.45 | 12.45 | 0 | 0 | 0 | 41.00 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
June 21, 2024 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 | 42.00 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 |
June 21, 2024 | 10.20 | 10.50 | 10.50 | 0 | 0 | 0 | 43.00 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
June 21, 2024 | 9.25 | 9.50 | 9.50 | 0 | 10 | 0 | 44.00 | 0.04 | 0.18 | 0.18 | 0 | 5 | 0 |
June 21, 2024 | 8.25 | 8.55 | 8.55 | 0 | 0 | 0 | 45.00 | 0.10 | 0.22 | 0.22 | 0 | 0 | 0 |
June 21, 2024 | 7.30 | 7.60 | 7.60 | 0 | 10 | 0 | 46.00 | 0.16 | 0.28 | 0.28 | 0 | 10 | 0 |
June 21, 2024 | 6.40 | 6.65 | 6.65 | 0 | 0 | 0 | 47.00 | 0.25 | 0.37 | 0.37 | 0 | 5 | 0 |
June 21, 2024 | 5.50 | 5.75 | 5.75 | 0 | 10 | 0 | 48.00 | 0.36 | 0.47 | 0.47 | 0 | 10 | 0 |
June 21, 2024 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 | 49.00 | 0.49 | 0.59 | 0.59 | 0 | 5 | 0 |
June 21, 2024 | 3.80 | 4.05 | 4.05 | 0 | 174 | 0 | 50.00 | 0.70 | 0.88 | 0.88 | 0 | 207 | 0 |
June 21, 2024 | 2.38 | 2.56 | 2.56 | 0 | 22 | 0 | 52.00 | 1.31 | 1.49 | 1.49 | -0.31 | 3 | 1 |
June 21, 2024 | 1.28 | 1.45 | 1.45 | 0 | 3,820 | 0 | 54.00 | 2.23 | 2.46 | 2.46 | 0 | 22 | 0 |
June 21, 2024 | 0.88 | 1.06 | 1.06 | 0 | 196 | 0 | 55.00 | 2.86 | 3.10 | 3.10 | 0 | 269 | 0 |
June 21, 2024 | 0.60 | 0.77 | 0.77 | 0.02 | 7,734 | 3,500 | 56.00 | 3.55 | 3.80 | 3.80 | 0 | 25 | 0 |
June 21, 2024 | 0.27 | 0.40 | 0.40 | 0 | 44 | 0 | 58.00 | 5.10 | 5.45 | 5.45 | 0 | 48 | 0 |
June 21, 2024 | 0.08 | 0.22 | 0.22 | 0 | 5,918 | 0 | 60.00 | 7.05 | 7.30 | 7.30 | 0 | 75 | 0 |
June 21, 2024 | 0.04 | 0.15 | 0.15 | 0.05 | 76 | 8 | 62.00 | 8.95 | 9.30 | 9.30 | 0 | 14 | 0 |
June 21, 2024 | 0.02 | 0.10 | 0.10 | -0.01 | 55 | 2 | 64.00 | 10.90 | 11.20 | 11.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 196 | 0 | 65.00 | 11.90 | 12.15 | 12.15 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0.09 | 0.09 | 0 | 58 | 0 | 66.00 | 12.90 | 13.15 | 13.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.08 | 0.08 | 0 | 34 | 0 | 68.00 | 14.90 | 15.15 | 15.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 82 | 0 | 70.00 | 16.90 | 17.15 | 17.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.07 | 0.07 | 0 | 20 | 0 | 72.00 | 18.85 | 19.15 | 19.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.07 | 0.07 | 0 | 39 | 0 | 74.00 | 20.85 | 21.15 | 21.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 75.00 | 21.85 | 22.15 | 22.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 4 | 0 | 76.00 | 22.85 | 23.15 | 23.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 78.00 | 24.85 | 25.15 | 25.15 | 0 | 0 | 0 |
July 19, 2024 | 12.20 | 12.50 | 12.50 | 0 | 0 | 0 | 41.00 | 0.02 | 0.14 | 0.14 | 0 | 0 | 0 |
July 19, 2024 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 | 42.00 | 0.03 | 0.18 | 0.18 | 0 | 0 | 0 |
July 19, 2024 | 10.25 | 10.55 | 10.55 | 0 | 0 | 0 | 43.00 | 0.06 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 9.30 | 9.60 | 9.60 | 0 | 0 | 0 | 44.00 | 0.13 | 0.28 | 0.28 | 0 | 0 | 0 |
July 19, 2024 | 8.35 | 8.65 | 8.65 | 0 | 0 | 0 | 45.00 | 0.18 | 0.34 | 0.34 | 0 | 0 | 0 |
July 19, 2024 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 | 46.00 | 0.28 | 0.41 | 0.41 | 0 | 0 | 0 |
July 19, 2024 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | 47.00 | 0.38 | 0.53 | 0.53 | 0 | 0 | 0 |
July 19, 2024 | 5.65 | 5.90 | 5.90 | 0 | 0 | 0 | 48.00 | 0.51 | 0.66 | 0.66 | 0 | 1 | 0 |
July 19, 2024 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 | 49.00 | 0.67 | 0.88 | 0.88 | 0 | 0 | 0 |
July 19, 2024 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 | 50.00 | 0.90 | 1.13 | 1.13 | 0 | 5 | 0 |
July 19, 2024 | 2.69 | 2.90 | 2.90 | 0 | 11 | 0 | 52.00 | 1.52 | 1.78 | 1.78 | 0 | 57 | 0 |
July 19, 2024 | 1.58 | 1.83 | 1.83 | 0 | 0 | 0 | 54.00 | 2.48 | 2.71 | 2.71 | -0.29 | 9 | 5 |
July 19, 2024 | 0.84 | 1.04 | 1.04 | 0 | 200 | 0 | 56.00 | 3.70 | 4.05 | 4.05 | 0 | 8 | 0 |
July 19, 2024 | 0.44 | 0.61 | 0.61 | 0 | 5 | 0 | 58.00 | 5.30 | 5.65 | 5.65 | 0 | 21 | 0 |
July 19, 2024 | 0.19 | 0.35 | 0.35 | 0 | 4 | 0 | 60.00 | 7.10 | 7.50 | 7.50 | 0 | 3 | 0 |
July 19, 2024 | 0.08 | 0.23 | 0.23 | 0 | 15 | 0 | 62.00 | 9.05 | 9.25 | 9.25 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.17 | 0.17 | 0 | 44 | 0 | 64.00 | 11.00 | 11.15 | 11.15 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.13 | 0.13 | 0 | 15 | 0 | 66.00 | 12.95 | 13.20 | 13.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.10 | 0.10 | 0 | 2 | 0 | 68.00 | 14.90 | 15.25 | 15.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.09 | 0.09 | 0 | 30 | 0 | 70.00 | 16.85 | 17.15 | 17.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.09 | 0.09 | 0 | 91 | 0 | 72.00 | 18.85 | 19.15 | 19.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.08 | 0.08 | 0 | 100 | 0 | 74.00 | 20.85 | 21.15 | 21.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 76.00 | 22.85 | 23.15 | 23.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 78.00 | 24.85 | 25.15 | 25.15 | 0 | 0 | 0 |
August 16, 2024 | 12.20 | 12.55 | 12.55 | 0 | 0 | 0 | 41.00 | 0.05 | 0.22 | 0.22 | 0 | 0 | 0 |
August 16, 2024 | 11.20 | 11.60 | 11.60 | 0 | 0 | 0 | 42.00 | 0.10 | 0.26 | 0.26 | 0 | 0 | 0 |
August 16, 2024 | 10.25 | 10.65 | 10.65 | 0 | 0 | 0 | 43.00 | 0.15 | 0.34 | 0.34 | 0 | 0 | 0 |
August 16, 2024 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 | 44.00 | 0.20 | 0.41 | 0.41 | 0 | 0 | 0 |
August 16, 2024 | 8.40 | 8.80 | 8.80 | 0 | 0 | 0 | 45.00 | 0.28 | 0.48 | 0.48 | 0 | 0 | 0 |
August 16, 2024 | 7.55 | 7.90 | 7.90 | 0 | 0 | 0 | 46.00 | 0.39 | 0.59 | 0.59 | 0 | 0 | 0 |
August 16, 2024 | 6.70 | 7.00 | 7.00 | 0 | 0 | 0 | 47.00 | 0.51 | 0.74 | 0.74 | 0 | 0 | 0 |
August 16, 2024 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 | 48.00 | 0.66 | 0.92 | 0.92 | 0 | 3 | 0 |
August 16, 2024 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 | 49.00 | 0.87 | 1.10 | 1.10 | 0 | 2 | 0 |
August 16, 2024 | 4.35 | 4.70 | 4.70 | 0 | 0 | 0 | 50.00 | 1.08 | 1.39 | 1.39 | 0 | 39 | 0 |
August 16, 2024 | 3.15 | 3.40 | 3.40 | 0 | 0 | 0 | 52.00 | 1.78 | 2.04 | 2.04 | 0 | 5 | 0 |
August 16, 2024 | 2.03 | 2.28 | 2.28 | 0 | 0 | 0 | 54.00 | 2.73 | 2.99 | 2.99 | 0 | 2 | 0 |
August 16, 2024 | 1.22 | 1.44 | 1.44 | 0 | 0 | 0 | 56.00 | 3.90 | 4.25 | 4.25 | 0 | 8 | 0 |
August 16, 2024 | 0.69 | 0.90 | 0.90 | 0 | 10 | 0 | 58.00 | 5.45 | 5.75 | 5.75 | 0 | 0 | 0 |
August 16, 2024 | 0.37 | 0.56 | 0.56 | 0 | 0 | 0 | 60.00 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 |
August 16, 2024 | 0.19 | 0.37 | 0.37 | 0 | 1 | 0 | 62.00 | 9.00 | 9.40 | 9.40 | 0 | 0 | 0 |
August 16, 2024 | 0.08 | 0.25 | 0.25 | 0 | 12 | 0 | 64.00 | 10.90 | 11.30 | 11.30 | 0 | 5 | 0 |
August 16, 2024 | 0.04 | 0.20 | 0.20 | 0 | 21 | 0 | 66.00 | 12.85 | 13.20 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 | 68.00 | 14.85 | 15.15 | 15.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.12 | 0.12 | 0 | 8 | 0 | 70.00 | 16.85 | 17.20 | 17.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 72.00 | 18.85 | 19.20 | 19.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 74.00 | 20.85 | 21.20 | 21.20 | 0 | 0 | 0 |
September 20, 2024 | 13.25 | 13.65 | 13.65 | 0 | 0 | 0 | 40.00 | 0.08 | 0.20 | 0.20 | 0 | 11 | 0 |
September 20, 2024 | 12.30 | 12.70 | 12.70 | 0 | 0 | 0 | 41.00 | 0.12 | 0.33 | 0.33 | 0 | 0 | 0 |
September 20, 2024 | 11.35 | 11.75 | 11.75 | 0 | 0 | 0 | 42.00 | 0.19 | 0.40 | 0.40 | 0 | 24 | 0 |
September 20, 2024 | 10.45 | 10.80 | 10.80 | 0 | 0 | 0 | 43.00 | 0.23 | 0.47 | 0.47 | 0 | 0 | 0 |
September 20, 2024 | 9.45 | 9.90 | 9.90 | 0 | 0 | 0 | 44.00 | 0.31 | 0.56 | 0.56 | 0 | 15 | 0 |
September 20, 2024 | 8.65 | 9.00 | 9.00 | 0 | 0 | 0 | 45.00 | 0.42 | 0.66 | 0.66 | 0 | 0 | 0 |
September 20, 2024 | 7.80 | 8.15 | 8.15 | 0 | 5 | 0 | 46.00 | 0.55 | 0.78 | 0.78 | 0 | 41 | 0 |
September 20, 2024 | 6.95 | 7.30 | 7.30 | 0 | 0 | 0 | 47.00 | 0.70 | 0.96 | 0.96 | 0 | 0 | 0 |
September 20, 2024 | 6.15 | 6.50 | 6.50 | 0 | 4 | 0 | 48.00 | 0.88 | 1.16 | 1.16 | 0 | 35 | 0 |
September 20, 2024 | 5.35 | 5.70 | 5.70 | 0 | 0 | 0 | 49.00 | 1.12 | 1.44 | 1.44 | 0 | 0 | 0 |
September 20, 2024 | 4.65 | 5.00 | 5.00 | 0 | 21 | 0 | 50.00 | 1.39 | 1.73 | 1.73 | 0 | 44 | 0 |
September 20, 2024 | 3.35 | 3.75 | 3.75 | 0 | 0 | 0 | 52.00 | 2.10 | 2.42 | 2.42 | 0 | 0 | 0 |
September 20, 2024 | 2.29 | 2.63 | 2.63 | 0 | 3 | 0 | 54.00 | 3.05 | 3.40 | 3.40 | 0 | 0 | 0 |
September 20, 2024 | 1.85 | 2.18 | 2.18 | 0 | 22 | 0 | 55.00 | 3.65 | 3.95 | 3.95 | 0 | 38 | 0 |
September 20, 2024 | 1.46 | 1.78 | 1.78 | 0 | 0 | 0 | 56.00 | 4.25 | 4.55 | 4.55 | 0 | 0 | 0 |
September 20, 2024 | 0.89 | 1.18 | 1.18 | 0 | 10 | 0 | 58.00 | 5.60 | 6.00 | 6.00 | 0 | 0 | 0 |
September 20, 2024 | 0.51 | 0.76 | 0.76 | 0 | 381 | 0 | 60.00 | 7.25 | 7.60 | 7.60 | 0 | 32 | 0 |
September 20, 2024 | 0.28 | 0.50 | 0.50 | 0 | 22 | 0 | 62.00 | 9.05 | 9.40 | 9.40 | 0 | 0 | 0 |
September 20, 2024 | 0.17 | 0.35 | 0.35 | 0 | 0 | 0 | 64.00 | 10.90 | 11.35 | 11.35 | 0 | 5 | 0 |
September 20, 2024 | 0.10 | 0.30 | 0.30 | -0.03 | 2,029 | 25 | 65.00 | 11.85 | 12.25 | 12.25 | 0 | 2,000 | 0 |
September 20, 2024 | 0.07 | 0.26 | 0.26 | 0 | 0 | 0 | 66.00 | 12.85 | 13.20 | 13.20 | 0 | 0 | 0 |
September 20, 2024 | 0.03 | 0.20 | 0.20 | 0 | 0 | 0 | 68.00 | 14.80 | 15.15 | 15.15 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.17 | 0.17 | 0 | 62 | 0 | 70.00 | 16.80 | 17.25 | 17.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.11 | 0.11 | 0 | 20 | 0 | 75.00 | 21.80 | 22.25 | 22.25 | 0 | 0 | 0 |
October 18, 2024 | 12.30 | 12.85 | 12.85 | 0 | 0 | 0 | 41.00 | 0.17 | 0.42 | 0.42 | 0 | 0 | 0 |
October 18, 2024 | 11.40 | 11.90 | 11.90 | 0 | 0 | 0 | 42.00 | 0.22 | 0.52 | 0.52 | 0 | 0 | 0 |
October 18, 2024 | 10.45 | 11.00 | 11.00 | 0 | 0 | 0 | 43.00 | 0.29 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 9.60 | 10.10 | 10.10 | 0 | 0 | 0 | 44.00 | 0.41 | 0.67 | 0.67 | 0 | 0 | 0 |
October 18, 2024 | 8.65 | 9.25 | 9.25 | 0 | 0 | 0 | 45.00 | 0.52 | 0.80 | 0.80 | 0 | 0 | 0 |
October 18, 2024 | 7.80 | 8.40 | 8.40 | 0 | 0 | 0 | 46.00 | 0.65 | 0.96 | 0.96 | 0 | 0 | 0 |
October 18, 2024 | 7.00 | 7.55 | 7.55 | 0 | 0 | 0 | 47.00 | 0.79 | 1.16 | 1.16 | 0 | 0 | 0 |
October 18, 2024 | 6.20 | 6.75 | 6.75 | 0 | 0 | 0 | 48.00 | 1.01 | 1.37 | 1.37 | 0 | 0 | 0 |
October 18, 2024 | 5.45 | 6.00 | 6.00 | 0 | 0 | 0 | 49.00 | 1.25 | 1.62 | 1.62 | 0 | 0 | 0 |
October 18, 2024 | 4.75 | 5.30 | 5.30 | 0 | 0 | 0 | 50.00 | 1.54 | 1.93 | 1.93 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 3.95 | 3.95 | 0 | 0 | 0 | 52.00 | 2.25 | 2.64 | 2.64 | 0 | 0 | 0 |
October 18, 2024 | 2.45 | 2.87 | 2.87 | 0 | 0 | 0 | 54.00 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
October 18, 2024 | 1.60 | 2.01 | 2.01 | 0 | 0 | 0 | 56.00 | 4.35 | 4.75 | 4.75 | 0 | 0 | 0 |
October 18, 2024 | 0.98 | 1.38 | 1.38 | 0 | 0 | 0 | 58.00 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 |
October 18, 2024 | 0.61 | 0.95 | 0.95 | 0 | 0 | 0 | 60.00 | 7.20 | 7.75 | 7.75 | 0 | 0 | 0 |
October 18, 2024 | 0.38 | 0.62 | 0.62 | 0 | 0 | 0 | 62.00 | 8.95 | 9.50 | 9.50 | 0 | 0 | 0 |
December 20, 2024 | 11.60 | 12.05 | 12.05 | 0 | 0 | 0 | 42.00 | 0.40 | 0.73 | 0.73 | 0 | 5 | 0 |
December 20, 2024 | 9.85 | 10.30 | 10.30 | 0 | 0 | 0 | 44.00 | 0.62 | 0.95 | 0.95 | 0 | 0 | 0 |
December 20, 2024 | 8.20 | 8.70 | 8.70 | 0 | 10 | 0 | 46.00 | 0.94 | 1.34 | 1.34 | 0 | 20 | 0 |
December 20, 2024 | 6.70 | 7.15 | 7.15 | 0 | 0 | 0 | 48.00 | 1.37 | 1.76 | 1.76 | 0 | 5 | 0 |
December 20, 2024 | 5.30 | 5.75 | 5.75 | 0 | 50 | 0 | 50.00 | 1.94 | 2.34 | 2.34 | 0 | 39 | 0 |
December 20, 2024 | 2.57 | 3.00 | 3.00 | 0 | 25 | 0 | 55.00 | 4.30 | 4.60 | 4.60 | 0 | 58 | 0 |
December 20, 2024 | 1.04 | 1.38 | 1.38 | 0 | 61 | 0 | 60.00 | 7.60 | 8.10 | 8.10 | 0 | 298 | 0 |
December 20, 2024 | 0.32 | 0.60 | 0.60 | 0 | 3,058 | 0 | 65.00 | 11.90 | 12.55 | 12.55 | 0 | 3,000 | 0 |
December 20, 2024 | 0.05 | 0.33 | 0.33 | 0 | 88 | 0 | 70.00 | 16.75 | 17.20 | 17.20 | 0 | 0 | 0 |
December 20, 2024 | 0.05 | 0.21 | 0.21 | 0 | 43 | 0 | 75.00 | 21.75 | 22.25 | 22.25 | 0 | 0 | 0 |
January 17, 2025 | 13.55 | 13.95 | 13.95 | 0 | 62 | 0 | 40.00 | 0.37 | 0.52 | 0.52 | 0 | 1,036 | 0 |
January 17, 2025 | 11.75 | 12.15 | 12.15 | 0 | 0 | 0 | 42.00 | 0.52 | 0.82 | 0.82 | 0 | 2 | 0 |
January 17, 2025 | 9.15 | 9.65 | 9.65 | 0 | 29 | 0 | 45.00 | 1.00 | 1.24 | 1.24 | -0.29 | 70 | 2 |
January 17, 2025 | 5.60 | 5.80 | 5.80 | 0 | 1,343 | 0 | 50.00 | 2.11 | 2.51 | 2.51 | 0 | 93 | 0 |
January 17, 2025 | 2.73 | 3.20 | 3.20 | 0 | 6,848 | 0 | 55.00 | 4.40 | 4.75 | 4.75 | 0 | 6,580 | 0 |
January 17, 2025 | 1.62 | 2.02 | 2.02 | 0 | 0 | 0 | 58.00 | 6.25 | 6.65 | 6.65 | 0 | 0 | 0 |
January 17, 2025 | 1.26 | 1.34 | 1.34 | 0.05 | 3,673 | 1 | 60.00 | 7.65 | 8.20 | 8.20 | 0 | 5,050 | 0 |
January 17, 2025 | 0.07 | 0.35 | 0.35 | 0 | 1,975 | 0 | 70.00 | 16.75 | 17.35 | 17.35 | 0 | 0 | 0 |
January 17, 2025 | 0.05 | 0.26 | 0.26 | 0 | 4,712 | 0 | 75.00 | 21.75 | 22.25 | 22.25 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.22 | 0.22 | 0 | 106 | 0 | 80.00 | 26.75 | 27.25 | 27.25 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 100.00 | 46.55 | 47.45 | 47.45 | 0 | 0 | 0 |
March 21, 2025 | 11.80 | 12.45 | 12.45 | 0 | 0 | 0 | 42.00 | 0.58 | 0.95 | 0.95 | 0 | 16 | 0 |
March 21, 2025 | 10.15 | 10.80 | 10.80 | 0 | 0 | 0 | 44.00 | 0.93 | 1.42 | 1.42 | 0 | 0 | 0 |
March 21, 2025 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 | 46.00 | 1.30 | 1.79 | 1.79 | 0 | 10 | 0 |
March 21, 2025 | 7.25 | 7.90 | 7.90 | 0 | 0 | 0 | 48.00 | 1.80 | 2.27 | 2.27 | 0 | 0 | 0 |
March 21, 2025 | 6.00 | 6.50 | 6.50 | 0 | 117 | 0 | 50.00 | 2.41 | 2.96 | 2.96 | 0 | 5 | 0 |
March 21, 2025 | 3.30 | 3.85 | 3.85 | 0 | 1,250 | 0 | 55.00 | 4.60 | 5.20 | 5.20 | 0 | 1,254 | 0 |
March 21, 2025 | 1.57 | 2.05 | 2.05 | 0 | 301 | 0 | 60.00 | 7.80 | 8.30 | 8.30 | 0 | 5 | 0 |
March 21, 2025 | 0.64 | 0.85 | 0.85 | 0 | 30 | 0 | 65.00 | 11.90 | 12.50 | 12.50 | 0 | 0 | 0 |
March 21, 2025 | 0.21 | 0.38 | 0.38 | 0 | 0 | 0 | 70.00 | 16.70 | 17.30 | 17.30 | 0 | 0 | 0 |
January 16, 2026 | 15.60 | 16.45 | 16.45 | 0 | 0 | 0 | 38.00 | 0.72 | 1.44 | 1.44 | 0 | 1,500 | 0 |
January 16, 2026 | 14.15 | 14.65 | 14.65 | 0.10 | 199 | 3 | 40.00 | 1.00 | 1.73 | 1.73 | 0 | 1,000 | 0 |
January 16, 2026 | 12.55 | 13.15 | 13.15 | 0 | 75 | 0 | 42.00 | 1.36 | 1.87 | 1.87 | 0 | 2,002 | 0 |
January 16, 2026 | 11.10 | 12.00 | 12.00 | 0 | 27 | 0 | 44.00 | 1.82 | 2.50 | 2.50 | 0 | 0 | 0 |
January 16, 2026 | 7.30 | 8.10 | 8.10 | 0 | 0 | 0 | 50.00 | 3.70 | 4.30 | 4.30 | 0 | 0 | 0 |
January 16, 2026 | 6.25 | 7.10 | 7.10 | 0 | 1 | 0 | 52.00 | 4.50 | 5.15 | 5.15 | 0 | 1,500 | 0 |
January 16, 2026 | 5.30 | 6.05 | 6.05 | 0 | 0 | 0 | 54.00 | 5.40 | 6.10 | 6.10 | 0 | 2 | 0 |
January 16, 2026 | 3.60 | 4.40 | 4.40 | 0 | 61 | 0 | 58.00 | 7.50 | 8.30 | 8.30 | 0 | 2,000 | 0 |
January 16, 2026 | 2.84 | 3.65 | 3.65 | 0 | 20 | 0 | 60.00 | 8.75 | 9.60 | 9.60 | 0 | 1,009 | 0 |