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: June 7, 2023 at 4:49 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 59.000
  • Ask price: 59.370
  • 30-day historical volatility: 15.70%
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: 53,298
Volume: 0
Open interest: 38,117
Volume: 0
June 9, 2023 (Weekly) 0 0 4.55 0 0 0 55.00 0 0 0.09 0 0 0
June 9, 2023 (Weekly) 0 0 3.30 0 0 0 56.00 0 0 0.08 0 0 0
June 9, 2023 (Weekly) 0 0 2.30 0 0 0 57.00 0 0 0.11 0 41 0
June 9, 2023 (Weekly) 0 0 1.35 0 0 0 58.00 0 0 0.24 0 11 0
June 9, 2023 (Weekly) 0 3.00 0.47 0 10 0 59.00 0 0 0.68 0 10 0
June 9, 2023 (Weekly) 0 4.00 0.10 0 17 0 60.00 0 0 1.51 0 28 0
June 9, 2023 (Weekly) 0 0 0.07 0 57 0 61.00 0 0 2.49 0 10 0
June 9, 2023 (Weekly) 0 0 0.06 0 0 0 62.00 0 0 3.50 0 10 0
June 9, 2023 (Weekly) 0 0 0.06 0 0 0 63.00 0 0 4.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 64.00 0 0 5.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 4 0 65.00 0 0 6.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 66.00 0 0 7.45 0 50 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 67.00 0 0 8.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.04 0 34 0 68.00 0 0 9.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.04 0 0 0 69.00 0 0 10.45 0 0 0
June 9, 2023 (Weekly) 0 0 0.04 0 0 0 70.00 0 0 11.45 0 0 0
June 23, 2023 (Weekly) 0 0 4.50 0 0 0 55.00 0 0 0.18 0 0 0
June 23, 2023 (Weekly) 0 0 3.35 0 0 0 56.00 0 0 0.26 0 0 0
June 23, 2023 (Weekly) 0 0 2.34 0 0 0 57.00 0 0 0.43 0 0 0
June 23, 2023 (Weekly) 0 0 1.52 0 0 0 58.00 0 0 0.66 0 0 0
June 23, 2023 (Weekly) 0 0 0.94 0 0 0 59.00 0 0 1.12 0 10 0
June 23, 2023 (Weekly) 0 0 0.48 0 12 0 60.00 0 0 1.76 0 20 0
June 23, 2023 (Weekly) 0 0 0.20 0 7 0 61.00 0 0 2.58 0 0 0
June 23, 2023 (Weekly) 0 0 0.10 0 0 0 62.00 0 0 3.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.10 0 3 0 63.00 0 0 4.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.08 0 1,600 0 64.00 0 0 5.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.07 0 0 0 65.00 0 0 6.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.07 0 0 0 66.00 0 0 7.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.06 0 0 0 67.00 0 0 8.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.06 0 0 0 68.00 0 0 9.50 0 0 0
June 30, 2023 (Weekly) 0 0 4.55 0 0 0 55.00 0 0 0.24 0 0 0
June 30, 2023 (Weekly) 0 0 3.35 0 0 0 56.00 0 0 0.35 0 0 0
June 30, 2023 (Weekly) 0 0 2.45 0 0 0 57.00 0 0 0.50 0 0 0
June 30, 2023 (Weekly) 0 0 1.72 0 0 0 58.00 0 0 0.80 0 4 0
June 30, 2023 (Weekly) 0 0 1.08 0 5 0 59.00 0 0 1.21 0 0 0
June 30, 2023 (Weekly) 0 0 0.59 0 12 0 60.00 0 0 1.82 0 0 0
June 30, 2023 (Weekly) 0 0 0.29 0 30 0 61.00 0 0 2.57 0 0 0
June 30, 2023 (Weekly) 0 0 0.14 0 10 0 62.00 0 0 3.50 0 2 0
June 30, 2023 (Weekly) 0 0 0.10 0 0 0 63.00 0 0 4.50 0 0 0
June 30, 2023 (Weekly) 0 0 0.10 0 12 0 64.00 0 0 5.50 0 0 0
June 16, 2023 0 0 15.30 0 0 0 44.00 0 0 0.05 0 0 0
June 16, 2023 0 0 14.30 0 0 0 45.00 0 0 0.05 0 10 0
June 16, 2023 0 0 13.35 0 20 0 46.00 0 0 0.06 0 30 0
June 16, 2023 0 0 12.30 0 0 0 47.00 0 0 0.05 0 0 0
June 16, 2023 0 0 11.30 0 0 0 48.00 0 0 0.05 0 10 0
June 16, 2023 0 0 10.30 0 0 0 49.00 0 0 0.05 0 0 0
June 16, 2023 0 0 9.35 0 560 0 50.00 0 0 0.05 0 7 0
June 16, 2023 0 0 7.30 0 0 0 52.00 0 0 0.06 0 20 0
June 16, 2023 0 0 5.30 0 0 0 54.00 0 0 0.08 0 47 0
June 16, 2023 0 0 4.30 0 4 0 55.00 0.02 0 0.12 0 33 0
June 16, 2023 2.50 5.00 3.30 0 5 0 56.00 0 0 0.18 0 43 0
June 16, 2023 0 2.65 1.38 0 12 0 58.00 0 0 0.52 0 32 0
June 16, 2023 0 6.00 0.29 0 54 0 60.00 0 0 1.65 0 43 0
June 16, 2023 0 5.00 0.10 0 17 0 62.00 0 0 3.50 0 13 0
June 16, 2023 0 0 0.08 0 488 0 64.00 0 0 5.50 0 208 0
June 16, 2023 0 0.85 0.07 0 224 0 65.00 0 0 6.50 0 255 0
June 16, 2023 0 0 0.05 0 593 0 66.00 0 0 7.50 0 10 0
June 16, 2023 0 0 0.06 0 4,786 0 68.00 0 0 9.50 0 0 0
June 16, 2023 0 0 0.06 0 63 0 70.00 0 0 11.50 0 25 0
June 16, 2023 0 0 0.05 0 21 0 72.00 0 0 13.50 0 0 0
June 16, 2023 0 0 0.05 0 6 0 74.00 0 0 15.50 0 0 0
June 16, 2023 0 0 0.05 0 30,008 0 75.00 0 0 16.50 0 30,000 0
June 16, 2023 0 0 0.05 0 0 0 76.00 0 0 17.45 0 10 0
June 16, 2023 0 0 0.05 0 0 0 78.00 0 0 19.50 0 0 0
June 16, 2023 0 0 0.05 0 0 0 80.00 0 0 21.50 0 0 0
June 16, 2023 0 0 0.05 0 0 0 82.00 0 0 23.50 0 0 0
July 21, 2023 0 0 12.35 0 0 0 47.00 0 0 0.13 0 10 0
July 21, 2023 0 0 11.35 0 0 0 48.00 0 0 0.12 0 0 0
July 21, 2023 0 0 10.35 0 0 0 49.00 0 0 0.14 0 42 0
July 21, 2023 0 0 9.30 0 0 0 50.00 0 0 0.13 0 0 0
July 21, 2023 0 0 7.35 0 0 0 52.00 0 0 0.21 0 10 0
July 21, 2023 0 0 5.40 0 0 0 54.00 0 0 0.31 0 87 0
July 21, 2023 0 0 3.70 0 0 0 56.00 0.10 0 0.54 0 72 0
July 21, 2023 0 0 2.14 0 1 0 58.00 0 0 1.10 0 34 0
July 21, 2023 0 0 1.03 0 25 0 60.00 0 0 2.09 0 270 0
July 21, 2023 0 0 0.42 0 79 0 62.00 0 0 3.60 0 69 0
July 21, 2023 0 0 0.14 0 75 0 64.00 0 0 5.50 0 44 0
July 21, 2023 0 0.50 0.10 0 660 0 66.00 0 0 7.50 0 2 0
July 21, 2023 0 0 0.07 0 3,459 0 68.00 0 0 9.50 0 0 0
July 21, 2023 0 0 0.06 0 159 0 70.00 0 0 11.50 0 0 0
July 21, 2023 0 0 0.06 0 25 0 72.00 0 0 13.50 0 0 0
July 21, 2023 0 0 0.06 0 111 0 74.00 0 0 15.50 0 0 0
July 21, 2023 0 0 0.05 0 0 0 76.00 0 0 17.50 0 10 0
July 21, 2023 0 0 0.05 0 0 0 78.00 0 0 19.50 0 0 0
July 21, 2023 0 0 0.05 0 0 0 80.00 0 0 21.50 0 0 0
July 21, 2023 0 0 0.05 0 0 0 82.00 0 0 23.50 0 0 0
August 18, 2023 0 0 12.40 0 0 0 47.00 0 0 0.17 0 20 0
August 18, 2023 0 0 11.45 0 0 0 48.00 0 0 0.20 0 0 0
August 18, 2023 0 0 10.50 0 0 0 49.00 0 0 0.24 0 12 0
August 18, 2023 0 0 9.60 0 0 0 50.00 0 0 0.28 0 5 0
August 18, 2023 0 0 7.75 0 0 0 52.00 0 0 0.45 0 0 0
August 18, 2023 0 0 5.90 0 0 0 54.00 0 0 0.67 0 0 0
August 18, 2023 0 0 4.30 0 0 0 56.00 0 0 1.04 0 10 0
August 18, 2023 0 0 2.87 0 0 0 58.00 0 0 1.64 0 12 0
August 18, 2023 0 0 1.73 0 2 0 60.00 0 0 2.55 0 600 0
August 18, 2023 0 0 0.91 0 32 0 62.00 0 0 3.90 0 0 0
August 18, 2023 0 0 0.46 0 11 0 64.00 0 0 5.55 0 21 0
August 18, 2023 0 0 0.22 0 36 0 66.00 0 0 7.45 0 10 0
August 18, 2023 0 1.30 0.12 0 178 0 68.00 0 0 9.45 0 0 0
August 18, 2023 0 0 0.09 0 81 0 70.00 0 0 11.45 0 0 0
August 18, 2023 0 0 0.07 0 18 0 72.00 0 0 13.45 0 0 0
August 18, 2023 0 0 0.06 0 0 0 74.00 0 0 15.45 0 0 0
August 18, 2023 0 0 0.05 0 0 0 76.00 0 0 17.45 0 0 0
August 18, 2023 0 0 0.05 0 0 0 78.00 0 0 19.45 0 0 0
August 18, 2023 0 0 0.05 0 0 0 80.00 0 0 21.45 0 0 0
August 18, 2023 0 0 0.05 0 0 0 82.00 0 0 23.45 0 0 0
September 15, 2023 0 0 15.50 0 0 0 44.00 0 0 0.17 0 30 0
September 15, 2023 0 0 14.55 0 0 0 45.00 0 0 0.20 0 0 0
September 15, 2023 0 0 13.55 0 15 0 46.00 0 0 0.23 0 0 0
September 15, 2023 0 0 12.60 0 0 0 47.00 0 0 0.29 0 0 0
September 15, 2023 0 0 11.65 0 20 0 48.00 0 0 0.33 0 16 0
September 15, 2023 0 0 10.75 0 0 0 49.00 0 0 0.40 0 0 0
September 15, 2023 0 0 9.80 0 419 0 50.00 0 0 0.47 0 12 0
September 15, 2023 0 0 8.00 0 0 0 52.00 0 0 0.66 0 0 0
September 15, 2023 0 0 6.20 0 0 0 54.00 0 0 0.93 0 19 0
September 15, 2023 0 0 5.45 0 13 0 55.00 0 0 1.11 0 5 0
September 15, 2023 0 0 4.65 0 1 0 56.00 0 0 1.38 0 0 0
September 15, 2023 0 0 3.20 0 0 0 58.00 0 0 2.01 0 34 0
September 15, 2023 0 0 2.04 0 23 0 60.00 0 0 2.96 0 6 0
September 15, 2023 0 0 1.20 0 5 0 62.00 0 0 4.25 0 25 0
September 15, 2023 0 0 0.67 0 21 0 64.00 0 0 5.80 0 0 0
September 15, 2023 0 0 0.52 0 63 0 65.00 0 0 6.70 0 21 0
September 15, 2023 0 0 0.36 0 21 0 66.00 0 0 7.65 0 0 0
September 15, 2023 0 0 0.20 0 15 0 68.00 0 0 9.55 0 0 0
September 15, 2023 0 0 0.11 0 49 0 70.00 0 0 11.55 0 7 0
September 15, 2023 0 0 0.10 0 20 0 72.00 0 0 13.55 0 0 0
September 15, 2023 0 0 0.08 0 14 0 74.00 0 0 15.55 0 0 0
September 15, 2023 0 0 0.07 0 31 0 75.00 0 0 16.55 0 0 0
September 15, 2023 0 0 0.07 0 0 0 76.00 0 0 17.55 0 0 0
September 15, 2023 0 0 0.06 0 0 0 78.00 0 0 19.55 0 0 0
September 15, 2023 0 0 0.06 0 6 0 80.00 0 0 21.55 0 0 0
September 15, 2023 0 0 0.05 0 0 0 82.00 0 0 23.55 0 0 0
October 20, 2023 0 0 12.75 0 0 0 47.00 0 0 0.42 0 0 0
October 20, 2023 0 0 11.80 0 0 0 48.00 0 0 0.46 0 1 0
October 20, 2023 0 0 10.95 0 0 0 49.00 0 0 0.53 0 0 0
October 20, 2023 0 0 10.00 0 0 0 50.00 0 0 0.61 0 0 0
October 20, 2023 0 0 8.25 0 0 0 52.00 0 0 0.86 0 0 0
October 20, 2023 0 0 6.55 0 0 0 54.00 0 0 1.13 0 0 0
October 20, 2023 0 0 4.95 0 0 0 56.00 0 0 1.66 0 3 0
October 20, 2023 2.00 0 3.55 0 0 0 58.00 0 0 2.31 0 1 0
October 20, 2023 0 0 2.40 0 25 0 60.00 0 0 3.25 0 0 0
October 20, 2023 0 0 1.55 0 50 0 62.00 0 0 4.50 0 0 0
October 20, 2023 0 0 0.96 0 13 0 64.00 0 0 6.00 0 0 0
October 20, 2023 0 0 0.57 0 3 0 66.00 0 0 7.70 0 0 0
October 20, 2023 0 0 0.33 0 4 0 68.00 0 0 9.60 0 0 0
October 20, 2023 0.10 0 0.20 0 34 0 70.00 0 0 11.55 0 0 0
October 20, 2023 0 1.19 0.13 0 32 0 72.00 0 0 13.55 0 0 0
October 20, 2023 0 0 0.10 0 0 0 74.00 0 0 15.55 0 0 0
October 20, 2023 0 0 0.09 0 0 0 76.00 0 0 17.55 0 0 0
October 20, 2023 0 0 0.07 0 0 0 78.00 0 0 19.55 0 0 0
October 20, 2023 0 0 0.06 0 0 0 80.00 0 0 21.55 0 0 0
October 20, 2023 0 0 0.06 0 0 0 82.00 0 0 23.55 0 0 0
November 17, 2023 0 0 12.80 0 0 0 47.00 0 0 0.53 0 0 0
November 17, 2023 0 0 11.90 0 0 0 48.00 0 0 0.60 0 0 0
November 17, 2023 0 0 11.00 0 0 0 49.00 0 0 0.68 0 0 0
November 17, 2023 0 0 10.10 0 0 0 50.00 0 0 0.79 0 0 0
November 17, 2023 0 0 8.45 0 0 0 52.00 0 0 1.04 0 0 0
November 17, 2023 0 0 6.80 0 0 0 54.00 0 2.00 1.41 0 0 0
November 17, 2023 0 0 5.35 0 0 0 56.00 0 0 1.91 0 0 0
November 17, 2023 0 0 4.00 0 0 0 58.00 0 0 2.60 0 0 0
November 17, 2023 0 0 2.86 0 0 0 60.00 0 0 3.50 0 0 0
November 17, 2023 0 0 1.96 0 1 0 62.00 0 0 4.70 0 0 0
November 17, 2023 0 0 1.31 0 0 0 64.00 0 0 6.15 0 0 0
November 17, 2023 0 0 0.85 0 10 0 66.00 0 0 7.80 0 0 0
November 17, 2023 0 0 0.54 0 0 0 68.00 0 0 9.65 0 0 0
November 17, 2023 0 0 0.33 0 0 0 70.00 0 0 11.55 0 0 0
November 17, 2023 0 0 0.22 0 0 0 72.00 0 0 13.55 0 0 0
November 17, 2023 0 0 0.15 0 0 0 74.00 0 0 15.55 0 0 0
November 17, 2023 0 0 0.11 0 0 0 76.00 0 0 17.55 0 0 0
November 17, 2023 0 0 0.10 0 0 0 78.00 0 0 19.55 0 0 0
November 17, 2023 0 0 0.08 0 0 0 80.00 0 0 21.55 0 0 0
December 15, 2023 0 0 10.45 0 0 0 50.00 0 1.20 0.93 0 4 0
December 15, 2023 0 0 6.20 0 439 0 55.00 0 0 1.85 0 31 0
December 15, 2023 0 0 3.15 0 20 0 60.00 0 0 3.75 0 30 0
December 15, 2023 0 0 1.27 0 54 0 65.00 0 0 7.10 0 35 0
December 15, 2023 0 0 0.44 0 225 0 70.00 0 0 11.60 0 2 0
December 15, 2023 0.05 1.25 0.17 0 39 0 75.00 0 0 16.55 0 25 0
December 15, 2023 0 0 0.10 0 10 0 80.00 0 0 21.55 0 0 0
January 19, 2024 0 0 19.70 0 14 0 40.00 0 0 0.37 0 64 0
January 19, 2024 0 0 15.00 0 12 0 45.00 0 0.55 0.55 0 7 0
January 19, 2024 0 0 10.30 0 180 0 50.00 0 0 1.07 0 58 0
January 19, 2024 0 0 4.45 0 11 0 58.00 0 0 3.05 0 45 0
January 19, 2024 0 0 3.40 0 14 0 60.00 0 0 3.95 0 18 0
January 19, 2024 0 0 2.45 0 64 0 62.00 0 0 5.10 0 8 0
January 19, 2024 0 0 1.70 0 44 0 64.00 0 0 6.45 0 0 0
January 19, 2024 0 0 1.18 0 274 0 66.00 0 0 8.00 0 9 0
January 19, 2024 0 0 0.82 0 42 0 68.00 0 0 9.75 0 20 0
January 19, 2024 0 0 0.53 0 81 0 70.00 0 0 11.65 0 27 0
January 19, 2024 0 0 0.11 0 65 0 80.00 0 0 21.60 0 0 0
January 19, 2024 0 0 0.06 0 0 0 90.00 0 0 31.60 0 0 0
January 19, 2024 0 0 0.06 0 10 0 100.00 0 0 41.65 0 0 0
March 15, 2024 0 0 10.95 0 245 0 50.00 0 1.80 1.28 0 0 0
March 15, 2024 0 0 6.95 0 10 0 55.00 0 0 2.34 0 1 0
March 15, 2024 0 0 3.90 0 70 0 60.00 0 5.45 4.30 0 3 0
March 15, 2024 0 0 1.90 0 25 0 65.00 0 0 7.45 0 0 0
March 15, 2024 0 1.20 0.76 0 35 0 70.00 0 0 11.85 0 0 0
March 15, 2024 0 0 0.36 0 36 0 75.00 0 0 16.60 0 25 0
March 15, 2024 0 0 0.17 0 2 0 80.00 0 0 21.60 0 0 0
January 17, 2025 0 0 20.30 0 11 0 40.00 0 0 0.95 0 124 0
January 17, 2025 0 0 16.25 0 4 0 45.00 0 0 1.50 0 6 0
January 17, 2025 0 0 12.30 0 217 0 50.00 0 0 2.30 0 24 0
January 17, 2025 0 0 5.80 0 707 0 60.00 0 0 5.95 0 1,037 0
January 17, 2025 2.10 5.35 2.20 0 1,678 0 70.00 0 0 12.30 0 0 0
January 17, 2025 0 0 1.30 0 4,020 0 75.00 0 0 17.05 0 4,002 0
January 17, 2025 0 0 0.70 0 106 0 80.00 0 0 21.65 0 0 0
January 17, 2025 0 0 0.15 0 0 0 100.00 0 0 41.80 0 0 0