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: July 3, 2025 at 12:16 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 24.44%
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: 88,178
Volume: 0
Open interest: 170,872
Volume: 0
July 4, 2025 (Weekly) 0 0 9.40 0 0 0 34.00 0 0 0.03 0 1 0
July 4, 2025 (Weekly) 0 0 8.90 0 0 0 34.50 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 8.40 0 0 0 35.00 0 0 0.03 0 0 0
July 4, 2025 (Weekly) 0 0 7.90 0 0 0 35.50 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 7.40 0 0 0 36.00 0 0 0.03 0 33 0
July 4, 2025 (Weekly) 0 0 6.90 0 511 0 36.50 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 6.45 0 123 0 37.00 0 0 0.04 0 0 0
July 4, 2025 (Weekly) 0 0 5.95 0 119 0 37.50 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 5.45 0 45 0 38.00 0 0 0.04 0 0 0
July 4, 2025 (Weekly) 0 0 4.95 0 10 0 38.50 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 4.45 0 0 0 39.00 0 0 0.05 0 25 0
July 4, 2025 (Weekly) 0 0 3.95 0 0 0 39.50 0 0 0.05 0 1 0
July 4, 2025 (Weekly) 0 0 3.45 0 1 0 40.00 0 0 0.05 0 83 0
July 4, 2025 (Weekly) 0 0 2.91 0 89 0 40.50 0 0 0.05 0 3 0
July 4, 2025 (Weekly) 0 0 2.41 0 11 0 41.00 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 1.92 0 20 0 41.50 0 0 0.06 0 12 0
July 4, 2025 (Weekly) 0 0 1.40 0 65 0 42.00 0 0 0.06 0 132 0
July 4, 2025 (Weekly) 0 0 1.06 0 0 0 42.50 0 0 0.22 0 10 0
July 11, 2025 (Weekly) 0 0 8.90 0 0 0 34.50 0 0 0.03 0 2 0
July 11, 2025 (Weekly) 0 0 8.45 0 0 0 35.00 0 0 0.03 0 0 0
July 11, 2025 (Weekly) 0 0 7.95 0 0 0 35.50 0 0 0.04 0 1 0
July 11, 2025 (Weekly) 0 0 7.40 0 0 0 36.00 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 6.95 0 10 0 36.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 6.45 0 2 0 37.00 0 0 0.06 0 0 0
July 11, 2025 (Weekly) 0 0 5.95 0 0 0 37.50 0 0 0.06 0 0 0
July 11, 2025 (Weekly) 0 0 5.45 0 36 0 38.00 0 0 0.06 0 0 0
July 11, 2025 (Weekly) 0 0 4.95 0 5 0 38.50 0 0 0.06 0 0 0
July 11, 2025 (Weekly) 0 0 4.45 0 2,200 0 39.00 0 0 0.06 0 0 0
July 11, 2025 (Weekly) 0 0 4.00 0 0 0 39.50 0 0 0.07 0 0 0
July 11, 2025 (Weekly) 0 0 3.50 0 33 0 40.00 0 0 0.08 0 64 0
July 11, 2025 (Weekly) 0 0 2.98 0 54 0 40.50 0 0 0.10 0 0 0
July 11, 2025 (Weekly) 0.01 0 2.49 0 42 0 41.00 0 0 0.12 0 1 0
July 11, 2025 (Weekly) 0 0 2.01 0 10 0 41.50 0 0 0.12 0 2 0
July 11, 2025 (Weekly) 0 0 1.51 0 20 0 42.00 0 0 0.16 0 10 0
July 11, 2025 (Weekly) 0 0 1.09 0 25 0 42.50 0 0 0.25 0 5 0
July 11, 2025 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
July 11, 2025 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
July 11, 2025 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
July 11, 2025 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
July 11, 2025 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
July 25, 2025 (Weekly) 0 0 8.95 0 0 0 34.50 0 0 0.06 0 3 0
July 25, 2025 (Weekly) 0 0 8.45 0 0 0 35.00 0 0 0.06 0 0 0
July 25, 2025 (Weekly) 0 0 8.00 0 0 0 35.50 0 0 0.07 0 1 0
July 25, 2025 (Weekly) 0 0 7.50 0 0 0 36.00 0 0 0.08 0 12 0
July 25, 2025 (Weekly) 0 0 7.00 0 0 0 36.50 0 0 0.09 0 0 0
July 25, 2025 (Weekly) 0 0 6.50 0 0 0 37.00 0 0 0.11 0 0 0
July 25, 2025 (Weekly) 0 0 6.00 0 0 0 37.50 0 0 0.12 0 0 0
July 25, 2025 (Weekly) 0 0 5.55 0 0 0 38.00 0 0 0.14 0 0 0
July 25, 2025 (Weekly) 0 0 5.05 0 30 0 38.50 0 0 0.16 0 0 0
July 25, 2025 (Weekly) 0 0 4.55 0 6 0 39.00 0 0 0.18 0 10 0
July 25, 2025 (Weekly) 0 0 4.10 0 0 0 39.50 0 0 0.19 0 0 0
July 25, 2025 (Weekly) 0 0 3.65 0 1,064 0 40.00 0 0 0.23 0 12 0
July 25, 2025 (Weekly) 0 0 3.20 0 130 0 40.50 0 0 0.25 0 0 0
July 25, 2025 (Weekly) 0 0 2.69 0 10 0 41.00 0 0 0.30 0 8 0
July 25, 2025 (Weekly) 0 0 2.26 0 0 0 41.50 0 0 0.37 0 0 0
July 25, 2025 (Weekly) 0 0 1.87 0 2,113 0 42.00 0 0 0.47 0 15 0
July 25, 2025 (Weekly) 0 0 1.61 0 0 0 42.50 0 0 0.80 0 0 0
July 25, 2025 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
July 25, 2025 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
July 25, 2025 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
July 25, 2025 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
July 25, 2025 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
August 1, 2025 (Weekly) 0 0 8.50 0 0 0 35.00 0 0 0.07 0 5 0
August 1, 2025 (Weekly) 0 0 8.00 0 0 0 35.50 0 0 0.08 0 1 0
August 1, 2025 (Weekly) 0 0 7.55 0 0 0 36.00 0 0 0.09 0 0 0
August 1, 2025 (Weekly) 0 0 7.05 0 0 0 36.50 0 0 0.11 0 0 0
August 1, 2025 (Weekly) 0 0 6.55 0 0 0 37.00 0 0 0.12 0 0 0
August 1, 2025 (Weekly) 0 0 6.05 0 0 0 37.50 0 0 0.14 0 0 0
August 1, 2025 (Weekly) 0 0 5.55 0 0 0 38.00 0 0 0.15 0 16 0
August 1, 2025 (Weekly) 0 0 5.10 0 0 0 38.50 0 0 0.17 0 0 0
August 1, 2025 (Weekly) 0 0 4.60 0 0 0 39.00 0 0 0.20 0 0 0
August 1, 2025 (Weekly) 0 0 4.15 0 0 0 39.50 0 0 0.21 0 0 0
August 1, 2025 (Weekly) 0 0 3.70 0 0 0 40.00 0 0 0.25 0 40 0
August 1, 2025 (Weekly) 0 0 3.25 0 0 0 40.50 0 0 0.29 0 1 0
August 1, 2025 (Weekly) 0 0 2.75 0 0 0 41.00 0 0 0.34 0 0 0
August 1, 2025 (Weekly) 0 0 2.34 0 0 0 41.50 0 0 0.41 0 0 0
August 1, 2025 (Weekly) 0 0 1.93 0 2,000 0 42.00 0 0 0.52 0 0 0
August 1, 2025 (Weekly) 0 0 1.68 0 0 0 42.50 0 0 0.85 0 0 0
August 1, 2025 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
August 1, 2025 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
August 1, 2025 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
August 1, 2025 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
August 1, 2025 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
August 8, 2025 (Weekly) 0 0 5.65 0 0 0 38.00 0 0 0.10 0 4 0
August 8, 2025 (Weekly) 0 0 5.15 0 0 0 38.50 0 0 0.19 0 0 0
August 8, 2025 (Weekly) 0 0 4.70 0 0 0 39.00 0 0 0.20 0 0 0
August 8, 2025 (Weekly) 0 0 4.20 0 0 0 39.50 0 0 0.24 0 0 0
August 8, 2025 (Weekly) 0 0 3.75 0 0 0 40.00 0 0 0.27 0 0 0
August 8, 2025 (Weekly) 0 0 3.30 0 0 0 40.50 0 0 0.30 0 0 0
August 8, 2025 (Weekly) 0 0 2.82 0 0 0 41.00 0 0 0.37 0 0 0
August 8, 2025 (Weekly) 0 0 2.39 0 0 0 41.50 0 0 0.45 0 0 0
August 8, 2025 (Weekly) 0 0 1.98 0 0 0 42.00 0 0 0.56 0 5 0
August 8, 2025 (Weekly) 0 0 1.76 0 0 0 42.50 0 0 0.84 0 0 0
August 8, 2025 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
August 8, 2025 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
August 8, 2025 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
August 8, 2025 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
August 8, 2025 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 41.00 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 41.50 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 42.00 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 42.50 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
August 22, 2025 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
July 18, 2025 0 0 19.90 0 0 0 23.50 0 0 0.03 0 0 0
July 18, 2025 0 0 19.40 0 0 0 24.00 0 0 0.03 0 0 0
July 18, 2025 0 0 18.90 0 0 0 24.50 0 0 0.03 0 1 0
July 18, 2025 0 0 18.40 0 0 0 25.00 0 0 0.04 0 0 0
July 18, 2025 0 0 17.40 0 0 0 26.00 0 0 0.04 0 1 0
July 18, 2025 0 0 16.45 0 0 0 27.00 0 0 0.05 0 10 0
July 18, 2025 0 0 15.45 0 0 0 28.00 0 0 0.04 0 0 0
July 18, 2025 0 0 14.45 0 0 0 29.00 0 0 0.05 0 0 0
July 18, 2025 0 0 13.45 0 0 0 30.00 0 0 0.03 0 104 0
July 18, 2025 0 0 12.45 0 0 0 31.00 0 0 0.04 0 30 0
July 18, 2025 0 0 11.45 0 0 0 32.00 0 0 0.04 0 1 0
July 18, 2025 0 0 10.45 0 0 0 33.00 0 0 0.04 0 16 0
July 18, 2025 0 0 9.45 0 56 0 34.00 0 0 0.04 0 59 0
July 18, 2025 0 0 8.45 0 22 0 35.00 0 0 0.05 0 168 0
July 18, 2025 0 0 7.45 0 51 0 36.00 0 0 0.05 0 133 0
July 18, 2025 0 0 6.95 0 0 0 36.50 0 0 0.06 0 0 0
July 18, 2025 0 0 6.45 0 1,297 0 37.00 0 0 0.06 0 66 0
July 18, 2025 0 0 5.95 0 6 0 37.50 0 0 0.07 0 0 0
July 18, 2025 0 0 5.45 0 4,041 0 38.00 0 0 0.08 0 6 0
July 18, 2025 0 0 4.95 0 500 0 38.50 0 0 0.09 0 0 0
July 18, 2025 0 0 4.50 0 481 0 39.00 0 0 0.10 0 3 0
July 18, 2025 0 0 4.00 0 1,050 0 39.50 0 0 0.12 0 0 0
July 18, 2025 0 0 3.55 0 2,191 0 40.00 0 0 0.13 0 20 0
July 18, 2025 0 0 3.05 0 33 0 40.50 0 0 0.13 0 44 0
July 18, 2025 0.10 0 2.56 0 365 0 41.00 0 0 0.15 0 20 0
July 18, 2025 0 0 2.10 0 6 0 41.50 0 0 0.21 0 8 0
July 18, 2025 0 0 1.66 0 16 0 42.00 0 0 0.26 0 1 0
July 18, 2025 0 0 1.24 0 0 0 42.50 0 0 0.37 0 20 0
July 18, 2025 0 0 0.90 0 27 0 43.00 0 0 0.53 0 20 0
July 18, 2025 0 0 0 0 0 0 43.50 0 0 0 0 0 0
July 18, 2025 0 0.35 0.35 0 0 0 44.00 0 0 1.04 0 20 0
July 18, 2025 0 0 0 0 0 0 44.50 0 0 0 0 0 0
July 18, 2025 0 0 0.15 0 130 0 45.00 0 0 1.85 0 0 0
July 18, 2025 0 0 0.09 0 1 0 46.00 0 0 2.81 0 0 0
July 18, 2025 0 0 0.07 0 0 0 47.00 0 0 3.80 0 0 0
July 18, 2025 0 0 0.06 0 34 0 48.00 0 0 4.80 0 0 0
July 18, 2025 0 0 0.06 0 2 0 49.00 0 0 5.80 0 0 0
July 18, 2025 0 0 0.06 0 137 0 50.00 0 0 6.80 0 1 0
August 15, 2025 0 0 19.95 0 0 0 23.50 0 0 0.03 0 1 0
August 15, 2025 0 0 19.50 0 0 0 24.00 0 0 0.04 0 0 0
August 15, 2025 0 0 19.00 0 10 0 24.50 0 0 0.04 0 0 0
August 15, 2025 0 0 18.50 0 0 0 25.00 0 0 0.05 0 0 0
August 15, 2025 0 0 17.50 0 0 0 26.00 0 0 0.05 0 0 0
August 15, 2025 0 0 16.50 0 0 0 27.00 0 0 0.05 0 0 0
August 15, 2025 0 0 15.50 0 0 0 28.00 0 0 0.05 0 0 0
August 15, 2025 0 0 14.50 0 0 0 29.00 0 0 0.04 0 10 0
August 15, 2025 0 0 13.50 0 0 0 30.00 0 0 0.05 0 7 0
August 15, 2025 0 0 12.50 0 30 0 31.00 0 0 0.05 0 1 0
August 15, 2025 0 0 11.50 0 10 0 32.00 0 0 0.06 0 65 0
August 15, 2025 0 0 10.55 0 0 0 33.00 0 0 0.07 0 47 0
August 15, 2025 0 0 9.55 0 0 0 34.00 0 0 0.05 0 26 0
August 15, 2025 0 0 8.60 0 62 0 35.00 0 0 0.09 0 42 0
August 15, 2025 0 0 7.60 0 30 0 36.00 0 0 0.10 0 28 0
August 15, 2025 0 0 6.65 0 5,102 0 37.00 0 0 0.17 0 43 0
August 15, 2025 0 0 5.70 0 115 0 38.00 0 0 0.20 0 39 0
August 15, 2025 0 0 4.75 0 76 0 39.00 0 0 0.24 0 0 0
August 15, 2025 0 0 3.85 0 164 0 40.00 0 1.25 0.31 0 10 0
August 15, 2025 0 0 2.92 0 143 0 41.00 0 0 0.44 0 1 0
August 15, 2025 0 0 2.09 0 110 0 42.00 0 0 0.64 0 0 0
August 15, 2025 0 0 1.39 0 116 0 43.00 0 0 0.96 0 84 0
August 15, 2025 0 0 0.85 0 1,736 0 44.00 0 0 1.42 0 0 0
August 15, 2025 0 0 0.48 0 22 0 45.00 0 0 2.06 0 0 0
August 15, 2025 0 0 0.26 0 233 0 46.00 0 0 2.86 0 0 0
August 15, 2025 0 0 0.14 0 70 0 47.00 0 0 3.85 0 0 0
August 15, 2025 0 0 0.10 0 0 0 48.00 0 0 4.80 0 0 0
August 15, 2025 0 0 0.07 0 0 0 49.00 0 0 5.80 0 0 0
August 15, 2025 0 0 0 0 0 0 50.00 0 0 0 0 0 0
August 15, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
September 19, 2025 0 0 20.05 0 0 0 23.50 0 0 0.04 0 0 0
September 19, 2025 0 0 19.55 0 0 0 24.00 0 0 0.04 0 0 0
September 19, 2025 0 0 19.05 0 0 0 24.50 0 0 0.05 0 20 0
September 19, 2025 0 0 18.55 0 10 0 25.00 0 0 0.06 0 0 0
September 19, 2025 0 0 17.60 0 0 0 26.00 0 0 0.06 0 0 0
September 19, 2025 0 0 16.55 0 0 0 27.00 0 0 0.06 0 1 0
September 19, 2025 0 0 15.55 0 0 0 28.00 0 0 0.06 0 11 0
September 19, 2025 0 0 14.60 0 0 0 29.00 0 0 0.07 0 6 0
September 19, 2025 0 0 13.60 0 0 0 30.00 0 0 0.08 0 6 0
September 19, 2025 0 0 12.60 0 0 0 31.00 0 0 0.09 0 0 0
September 19, 2025 0 0 11.65 0 0 0 32.00 0 0 0.11 0 157 0
September 19, 2025 0 0 10.65 0 0 0 33.00 0 0 0.14 0 23 0
September 19, 2025 0 0 9.70 0 6 0 34.00 0 0 0.17 0 60 0
September 19, 2025 0 0 8.70 0 1 0 35.00 0 0.45 0.21 0 43 0
September 19, 2025 0 0 7.75 0 957 0 36.00 0 0 0.25 0 15 0
September 19, 2025 0 0 6.80 0 182 0 37.00 0 0 0.29 0 31 0
September 19, 2025 0 0 5.85 0 45 0 38.00 0 0 0.36 0 38 0
September 19, 2025 0 0 4.90 0 17 0 39.00 0 0 0.45 0 21 0
September 19, 2025 0 0 4.00 0 151 0 40.00 0 0 0.58 0 155 0
September 19, 2025 0 0 3.15 0 1,506 0 41.00 0 0 0.79 0 26 0
September 19, 2025 0 0 2.35 0 241 0 42.00 0 0 1.07 0 138 0
September 19, 2025 0 0 1.68 0 102 0 43.00 0 0 1.45 0 26 0
September 19, 2025 0 0 1.14 0 210 0 44.00 0 0 1.96 0 108 0
September 19, 2025 0 0 0.73 0 22 0 45.00 0 0 2.60 0 0 0
September 19, 2025 0 0 0.46 0 20 0 46.00 0 0 3.35 0 3 0
September 19, 2025 0 0 0.27 0 2 0 47.00 0 0 4.25 0 10 0
September 19, 2025 0 0 0.17 0 1,095 0 48.00 0 0 5.15 0 5 0
September 19, 2025 0 0 0.12 0 0 0 49.00 0 0 6.10 0 0 0
September 19, 2025 0 1.00 0.09 0 76 0 50.00 0 0 7.10 0 220 0
September 19, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
September 19, 2025 0 0 0.05 0 25 0 55.00 0 0 12.05 0 32 0
September 19, 2025 0 0 0.06 0 30 0 60.00 0 0 17.00 0 35 0
September 19, 2025 0 0 0.05 0 45 0 65.00 0 0 21.95 0 35 0
October 17, 2025 0 0 20.05 0 0 0 23.50 0 0 0.05 0 15 0
October 17, 2025 0 0 19.60 0 0 0 24.00 0 0 0.06 0 24 0
October 17, 2025 0 0 19.10 0 0 0 24.50 0 0 0.06 0 0 0
October 17, 2025 0 0 18.60 0 0 0 25.00 0 0 0.06 0 0 0
October 17, 2025 0 0 17.60 0 0 0 26.00 0 0 0.06 0 1 0
October 17, 2025 0 0 16.60 0 0 0 27.00 0 0 0.07 0 0 0
October 17, 2025 0 0 15.60 0 0 0 28.00 0 0 0.08 0 1 0
October 17, 2025 0 0 14.60 0 0 0 29.00 0 0 0.10 0 0 0
October 17, 2025 0 0 13.60 0 0 0 30.00 0 0 0.12 0 1 0
October 17, 2025 0 0 12.65 0 0 0 31.00 0 0 0.15 0 0 0
October 17, 2025 0 0 11.70 0 0 0 32.00 0 0 0.18 0 12 0
October 17, 2025 0 0 10.70 0 0 0 33.00 0 0 0.21 0 2 0
October 17, 2025 0 0 9.75 0 0 0 34.00 0 0 0.25 0 0 0
October 17, 2025 0 0 8.80 0 1 0 35.00 0 0 0.29 0 37 0
October 17, 2025 0 0 7.80 0 12 0 36.00 0 0 0.34 0 21 0
October 17, 2025 0 0 6.90 0 0 0 37.00 0 0 0.41 0 18 0
October 17, 2025 0 0 5.90 0 20 0 38.00 0 0 0.49 0 30 0
October 17, 2025 0 0 5.00 0 28 0 39.00 0 0 0.62 0 0 0
October 17, 2025 0 0 4.10 0 53 0 40.00 0 0 0.79 0 16 0
October 17, 2025 0 0 3.30 0 46 0 41.00 0 0 1.01 0 0 0
October 17, 2025 0 0 2.55 0 6 0 42.00 0 0 1.31 0 0 0
October 17, 2025 0 0 1.91 0 5 0 43.00 0 0 1.70 0 0 0
October 17, 2025 0 0 1.37 0 7 0 44.00 0 0 2.20 0 0 0
October 17, 2025 0 0 0.95 0 14 0 45.00 0 0 2.80 0 2 0
October 17, 2025 0 0 0.64 0 0 0 46.00 0 0 3.50 0 0 0
October 17, 2025 0 0 0.42 0 4 0 47.00 0 0 4.30 0 0 0
October 17, 2025 0 0 0.27 0 0 0 48.00 0 0 5.25 0 0 0
October 17, 2025 0 0 0.11 0 0 0 49.00 0 0 6.15 0 0 0
October 17, 2025 0 0 0 0 0 0 50.00 0 0 0 0 0 0
October 17, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
November 21, 2025 0 0 15.65 0 0 0 28.00 0 0 0.14 0 8 0
November 21, 2025 0 0 14.60 0 0 0 29.00 0 0 0.17 0 0 0
November 21, 2025 0 0 13.70 0 18 0 30.00 0 0 0.20 0 0 0
November 21, 2025 0 0 12.70 0 0 0 31.00 0 0 0.23 0 1 0
November 21, 2025 0 0 11.75 0 0 0 32.00 0 0 0.27 0 2 0
November 21, 2025 0 0 10.80 0 0 0 33.00 0 0 0.32 0 0 0
November 21, 2025 0 0 9.85 0 0 0 34.00 0 0 0.35 0 0 0
November 21, 2025 0 0 8.85 0 10 0 35.00 0 0 0.41 0 12 0
November 21, 2025 0 0 7.90 0 10 0 36.00 0 0 0.48 0 10 0
November 21, 2025 0 0 6.95 0 1 0 37.00 0 0 0.57 0 20 0
November 21, 2025 0 0 6.05 0 0 0 38.00 0 0 0.68 0 0 0
November 21, 2025 0 0 5.20 0 0 0 39.00 0 0 0.85 0 0 0
November 21, 2025 0 0 4.40 0 15 0 40.00 0 0 1.04 0 0 0
November 21, 2025 0.40 0 3.60 0 0 0 41.00 0 0 1.28 0 0 0
November 21, 2025 0 0 2.89 0 20 0 42.00 0 0 1.59 0 0 0
November 21, 2025 0 0 2.27 0 6 0 43.00 0 0 1.98 0 0 0
November 21, 2025 0 0 1.74 0 0 0 44.00 0 0 2.47 0 0 0
November 21, 2025 0 0 1.31 0 100 0 45.00 0 0 3.10 0 0 0
November 21, 2025 0 0 0.96 0 12 0 46.00 0 0 3.75 0 0 0
November 21, 2025 0 0 0.69 0 0 0 47.00 0 0 4.50 0 0 0
November 21, 2025 0 0 0.49 0 0 0 48.00 0 0 5.35 0 0 0
November 21, 2025 0 0 0.37 0 0 0 49.00 0 0 6.25 0 0 0
November 21, 2025 0 0 0 0 0 0 50.00 0 0 0 0 0 0
November 21, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
December 19, 2025 0 0 19.55 0 10 0 24.00 0 0 0.09 0 21 0
December 19, 2025 0 0 17.65 0 10 0 26.00 0 0 0.14 0 6 0
December 19, 2025 0 0 15.65 0 0 0 28.00 0 0 0.21 0 45 0
December 19, 2025 0 0 13.70 0 10 0 30.00 0 0 0.28 0 575 0
December 19, 2025 0 0 12.70 0 0 0 31.00 0 0 0.32 0 0 0
December 19, 2025 0 0 11.75 0 0 0 32.00 0 0 0.36 0 255 0
December 19, 2025 0 0 10.80 0 0 0 33.00 0 0 0.41 0 0 0
December 19, 2025 0 0 9.85 0 11 0 34.00 0 1.90 0.48 0 48 0
December 19, 2025 0 0 8.90 0 0 0 35.00 0 0 0.54 0 0 0
December 19, 2025 0 10.00 7.95 0 46 0 36.00 0 0 0.63 0 45 0
December 19, 2025 0 0 7.05 0 0 0 37.00 0 0 0.75 0 0 0
December 19, 2025 0 0 6.15 0 211 0 38.00 0 0 0.91 0 45 0
December 19, 2025 0 0 5.30 0 0 0 39.00 0 0 1.11 0 15 0
December 19, 2025 0 0 4.50 0 85 0 40.00 0 0 1.35 0 124 0
December 19, 2025 0 0 3.75 0 5 0 41.00 0 0 1.64 0 5 0
December 19, 2025 0 0 3.10 0 857 0 42.00 0 0 1.98 0 22 0
December 19, 2025 0 0 2.46 0 50 0 43.00 0 0 2.41 0 0 0
December 19, 2025 0 0 1.95 0 79 0 44.00 0 0 2.91 0 7 0
December 19, 2025 0 0 1.50 0 8 0 45.00 0 0 3.45 0 0 0
December 19, 2025 0 0 1.14 0 10 0 46.00 0 0 4.10 0 22 0
December 19, 2025 0 0 0.85 0 1 0 47.00 0 0 4.85 0 0 0
December 19, 2025 0 1.70 0.63 0 39 0 48.00 0 0 5.65 0 1 0
December 19, 2025 0 0 0.46 0 0 0 49.00 0 0 6.45 0 0 0
December 19, 2025 0 0 0.34 0 12 0 50.00 0 0 7.40 0 153 0
December 19, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
December 19, 2025 0 0.55 0.10 0 0 0 55.00 0 0 12.15 0 14 0
January 16, 2026 0 0 18.65 0 0 0 25.00 0 0 0.15 0 12 0
January 16, 2026 0 0 17.65 0 0 0 26.00 0 0 0.17 0 20 0
January 16, 2026 0 0 16.65 0 0 0 27.00 0 0 0.21 0 0 0
January 16, 2026 0 0 15.70 0 25 0 28.00 0 0 0.24 0 10 0
January 16, 2026 0 0 14.70 0 35 0 29.00 0 0 0.28 0 35 0
January 16, 2026 0 0 13.75 0 48 0 30.00 0 0 0.26 0 20,572 0
January 16, 2026 0 0 11.80 0 105 0 32.00 0 1.00 0.41 0 5,107 0
January 16, 2026 0 0 9.90 0 18 0 34.00 0 0 0.55 0 21 0
January 16, 2026 0 0 8.05 0 101 0 36.00 0 0 0.71 0 27 0
January 16, 2026 0 0 6.25 0 160 0 38.00 0 0 1.01 0 2,546 0
January 16, 2026 0 7.50 4.55 0 946 0 40.00 0 0 1.44 0 13,981 0
January 16, 2026 0 0 3.15 0 144 0 42.00 0 0 2.03 0 2,060 0
January 16, 2026 0 0 2.04 0 206 0 44.00 0 0 3.05 0 5,212 0
January 16, 2026 0 0 1.23 0 130 0 46.00 0 0 4.25 0 1 0
January 16, 2026 0 0 0.69 0 46 0 48.00 0 0 5.75 0 0 0
January 16, 2026 0 0.37 0.37 0 2,876 0 50.00 0 0 7.50 0 2,851 0
January 16, 2026 0 0 0.22 0 1,634 0 52.00 0 0 9.40 0 4,345 0
January 16, 2026 0 0 0.18 0 20 0 53.00 0 0 10.20 0 2,110 0
January 16, 2026 0 0 0.13 0 3,262 0 54.00 0 0 11.20 0 5,644 0
January 16, 2026 0 0 0.11 0 123 0 55.00 0 0 12.15 0 170 0
January 16, 2026 0 0 0.07 0 535 0 58.00 0 0 15.10 0 2,002 0
January 16, 2026 0 0 0.06 0 330 0 60.00 0 0 17.05 0 1,039 0
March 20, 2026 0 0 19.65 0 0 0 24.00 0 1.20 0.26 0 35 0
March 20, 2026 0 0 17.70 0 0 0 26.00 0 0 0.32 0 0 0
March 20, 2026 0 0 15.70 0 0 0 28.00 0 0 0.42 0 46 0
March 20, 2026 0 0 13.80 0 100 0 30.00 0 0 0.54 0 52 0
March 20, 2026 0 0 11.90 0 8 0 32.00 0 0 0.68 0 69 0
March 20, 2026 0 0 10.00 0 11 0 34.00 0 0 0.91 0 454 0
March 20, 2026 0 14.00 8.15 0 14 0 36.00 0 0 1.14 0 89 0
March 20, 2026 0 13.00 6.55 0 15 0 38.00 0 0 1.50 0 20 0
March 20, 2026 0 4.95 4.95 0 12 0 40.00 0 0 2.03 0 146 0
March 20, 2026 0 0 3.70 0 6 0 42.00 0 0 2.69 0 25 0
March 20, 2026 1.13 0 2.61 0 325 0 44.00 0 0 3.70 0 0 0
March 20, 2026 0 0 1.70 0 54 0 46.00 0 0 4.85 0 1,285 0
March 20, 2026 0 0 0.95 0 0 0 48.00 0 0 6.30 0 30 0
March 20, 2026 0 0 0 0 0 0 50.00 0 0 0 0 0 0
June 19, 2026 0 0 13.85 0 0 0 30.00 0 0.70 0.70 0 0 0
June 19, 2026 0 0 11.95 0 0 0 32.00 0 0 0.89 0 0 0
June 19, 2026 0 0 10.10 0 0 0 34.00 0 0 1.10 0 0 0
June 19, 2026 0 0 9.20 0 2,083 0 35.00 0 0 1.28 0 7,001 0
June 19, 2026 0 0 8.35 0 0 0 36.00 0 0 1.44 0 0 0
June 19, 2026 0 0 6.80 0 0 0 38.00 0 0 1.90 0 0 0
June 19, 2026 0 5.05 5.05 0 1,850 0 40.00 0 0 2.50 0 205 0
June 19, 2026 0 0 4.05 0 0 0 42.00 0 0 3.30 0 0 0
June 19, 2026 0 0 3.00 0 20 0 44.00 0 0 4.25 0 0 0
June 19, 2026 0 0 2.56 0 18 0 45.00 0 0 4.80 0 7,053 0
June 19, 2026 0 0 1.85 0 2 0 46.00 0 0 5.40 0 0 0
June 19, 2026 0 0 1.53 0 16 0 48.00 0 0 6.60 0 0 0
June 19, 2026 0 0.90 0.90 0 7,552 0 50.00 0 0 8.15 0 7,570 0
June 19, 2026 0 0.42 0.42 0 12 0 55.00 0 0 12.55 0 12 0
January 15, 2027 0 0 18.75 0 521 0 25.00 0 2.25 0.63 0 8,022 0
January 15, 2027 0 0 13.75 0 604 0 30.00 0 0 1.23 0 3,376 0
January 15, 2027 0 0 12.15 0 146 0 32.00 0 0 1.50 0 39 0
January 15, 2027 0 0 11.30 0 77 0 33.00 0 0 1.68 0 86 0
January 15, 2027 0 0 10.40 0 391 0 34.00 0 0 1.89 0 57 0
January 15, 2027 0 0 9.60 0 359 0 35.00 0.10 0 2.10 0 4,072 0
January 15, 2027 3.50 10.00 8.50 0 1,198 0 36.00 0 0 2.37 0 7,205 0
January 15, 2027 0 0 7.45 0 5 0 38.00 0 0 2.97 0 0 0
January 15, 2027 0 12.50 6.10 0 563 0 40.00 0 0 3.65 0 3,413 0
January 15, 2027 0 5.00 3.65 0 808 0 44.00 0.10 0 5.50 0 7,010 0
January 15, 2027 0 0 3.55 0 226 0 45.00 0 0 6.10 0 3,508 0
January 15, 2027 0 0 3.15 0 129 0 46.00 0 0 6.65 0 120 0
January 15, 2027 0 0 2.79 0 92 0 47.00 0 0 7.30 0 4,000 0
January 15, 2027 0 0 2.40 0 153 0 48.00 0 0 8.00 0 22,016 0
January 15, 2027 0 0 1.80 0 5 0 49.00 0 0 8.65 0 25 0
January 15, 2027 0.55 0 1.60 0 4,363 0 50.00 0 0 9.35 0 3,561 0
January 15, 2027 0 0 1.69 0 279 0 51.00 0 0 9.75 0 5 0
January 15, 2027 0 0 1.40 0 1,073 0 52.00 0 0 10.50 0 3,077 0
January 15, 2027 0 0 1.20 0 92 0 53.00 0 0 11.35 0 2,030 0
January 15, 2027 0 0 1.08 0 22 0 54.00 0 0 12.20 0 595 0
January 15, 2027 0 2.75 0.74 0 250 0 55.00 0 0 13.05 0 2,011 0
January 15, 2027 0.01 2.40 0.47 0 20,146 0 60.00 0 0 17.55 0 252 0