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: December 6, 2022 at 8:48 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 63.750
  • Ask price: 63.750
  • 30-day historical volatility: 21.41%
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: 21,848
Volume: 0
Open interest: 2,605
Volume: 0
December 9, 2022 (Weekly) 0 0 10.35 0 0 0 53.00 0 0 0.06 0 0 0
December 9, 2022 (Weekly) 0 0 9.35 0 0 0 54.00 0 0 0.06 0 0 0
December 9, 2022 (Weekly) 0 0 8.35 0 1 0 55.00 0 0 0.07 0 0 0
December 9, 2022 (Weekly) 0 0 7.40 0 0 0 56.00 0 0 0.09 0 0 0
December 9, 2022 (Weekly) 0 0 6.45 0 0 0 57.00 0 0 0.11 0 0 0
December 9, 2022 (Weekly) 0 0 5.45 0 0 0 58.00 0 0 0.13 0 0 0
December 9, 2022 (Weekly) 0 0 4.45 0 6 0 59.00 0 0 0.15 0 0 0
December 9, 2022 (Weekly) 0 0 3.40 0 10 0 60.00 0 0 0.20 0 4 0
December 9, 2022 (Weekly) 0 0 2.42 0 1 0 61.00 0 0 0.24 0 4 0
December 9, 2022 (Weekly) 0 0 1.49 0 0 0 62.00 0 0 0.43 0 0 0
December 9, 2022 (Weekly) 0 0 0.67 0 0 0 63.00 0 0 0.84 0 0 0
December 9, 2022 (Weekly) 0 0 0.26 0 13 0 64.00 0 0 1.60 0 0 0
December 9, 2022 (Weekly) 0 0 0.10 0 0 0 65.00 0 0 2.50 0 0 0
December 9, 2022 (Weekly) 0 0 0.07 0 0 0 66.00 0 0 3.50 0 0 0
December 9, 2022 (Weekly) 0 0 0.07 0 0 0 67.00 0 0 4.50 0 0 0
December 23, 2022 (Weekly) 0 0 7.45 0 0 0 56.00 0 0 0.23 0 0 0
December 23, 2022 (Weekly) 0 0 6.40 0 0 0 57.00 0 0 0.25 0 0 0
December 23, 2022 (Weekly) 0 0 5.45 0 0 0 58.00 0 0 0.29 0 5 0
December 23, 2022 (Weekly) 0 0 4.40 0 0 0 59.00 0 0 0.37 0 0 0
December 23, 2022 (Weekly) 0 0 3.50 0 0 0 60.00 0 0 0.44 0 0 0
December 23, 2022 (Weekly) 0 0 2.59 0 0 0 61.00 0 0 0.62 0 0 0
December 23, 2022 (Weekly) 0 0 1.80 0 0 0 62.00 0 0 0.90 0 0 0
December 23, 2022 (Weekly) 0 0 1.14 0 6 0 63.00 0 0 1.31 0 0 0
December 23, 2022 (Weekly) 0 0 0.69 0 0 0 64.00 0 0 1.87 0 0 0
December 23, 2022 (Weekly) 0 0 0.37 0 5 0 65.00 0 0 2.69 0 0 0
December 23, 2022 (Weekly) 0 0 0.21 0 0 0 66.00 0 0 3.55 0 0 0
December 23, 2022 (Weekly) 0 0 0.12 0 0 0 67.00 0 0 4.50 0 0 0
December 30, 2022 (Weekly) 0 0 5.40 0 0 0 58.00 0 0 0.33 0 0 0
December 30, 2022 (Weekly) 0 0 4.50 0 0 0 59.00 0 0 0.39 0 0 0
December 30, 2022 (Weekly) 0 0 3.60 0 0 0 60.00 0 0 0.52 0 0 0
December 30, 2022 (Weekly) 0 0 2.75 0 0 0 61.00 0 0 0.74 0 0 0
December 30, 2022 (Weekly) 0 0 1.96 0 0 0 62.00 0 0 1.03 0 0 0
December 30, 2022 (Weekly) 0 0 1.30 0 0 0 63.00 0 0 1.45 0 0 0
December 30, 2022 (Weekly) 0 0 0.84 0 4 0 64.00 0 0 2.01 0 0 0
December 30, 2022 (Weekly) 0 0 0.51 0 0 0 65.00 0 0 2.76 0 0 0
December 30, 2022 (Weekly) 0 0 0.29 0 0 0 66.00 0 0 3.55 0 0 0
December 30, 2022 (Weekly) 0 0 0.16 0 0 0 67.00 0 0 4.55 0 0 0
December 16, 2022 0 0 23.35 0 0 0 40.00 0 0 0.06 0 0 0
December 16, 2022 0 0 22.35 0 0 0 41.00 0 0 0.06 0 0 0
December 16, 2022 0 0 21.35 0 0 0 42.00 0 0 0.06 0 0 0
December 16, 2022 0 0 20.35 0 0 0 43.00 0 0 0.06 0 0 0
December 16, 2022 0 0 19.35 0 10 0 44.00 0 0 0.06 0 0 0
December 16, 2022 0 0 18.35 0 0 0 45.00 0 0 0.06 0 5 0
December 16, 2022 0 0 17.35 0 0 0 46.00 0 0 0.06 0 12 0
December 16, 2022 0 0 16.35 0 0 0 47.00 0 0 0.06 0 18 0
December 16, 2022 0 0 15.35 0 0 0 48.00 0 0 0.06 0 2 0
December 16, 2022 0 0 14.35 0 0 0 49.00 0 0 0.06 0 5 0
December 16, 2022 0 0 13.35 0 45 0 50.00 0 0 0.06 0 37 0
December 16, 2022 0 0 11.35 0 15 0 52.00 0 0 0.07 0 26 0
December 16, 2022 0 0 9.35 0 110 0 54.00 0 0 0.11 0 20 0
December 16, 2022 0 0 8.35 0 26 0 55.00 0 0 0.11 0 31 0
December 16, 2022 0 0 7.35 0 38 0 56.00 0 0 0.12 0 20 0
December 16, 2022 0 0 5.35 0 51 0 58.00 0 0 0.16 0 3 0
December 16, 2022 0.10 0 3.45 0 102 0 60.00 0 0 0.27 0 26 0
December 16, 2022 0 0 1.61 0 5,362 0 62.00 0 0 0.68 0 29 0
December 16, 2022 0 2.00 0.47 0 49 0 64.00 0 0 1.74 0 0 0
December 16, 2022 0 0 0.24 0 118 0 65.00 0 0 2.55 0 10 0
December 16, 2022 0 0 0.13 0 28 0 66.00 0 0 3.50 0 0 0
December 16, 2022 0 0 0.07 0 110 0 68.00 0 0 5.45 0 0 0
December 16, 2022 0 0 0.07 0 83 0 70.00 0 0 7.45 0 0 0
December 16, 2022 0 0 0.07 0 0 0 72.00 0 0 9.45 0 0 0
December 16, 2022 0 0 0.07 0 0 0 74.00 0 0 11.45 0 0 0
December 16, 2022 0 0 0.07 0 49 0 75.00 0 0 12.45 0 0 0
December 16, 2022 0 0 0.06 0 0 0 76.00 0 0 13.45 0 0 0
December 16, 2022 0 0 0.06 0 58 0 80.00 0 0 17.45 0 0 0
December 16, 2022 0 0 0.06 0 0 0 85.00 0 0 22.45 0 0 0
December 16, 2022 0 0 0.06 0 0 0 90.00 0 0 27.45 0 0 0
January 20, 2023 0 0 23.40 0 2 0 40.00 0 0 0.06 0 51 0
January 20, 2023 0 0 22.40 0 0 0 41.00 0 0 0.06 0 0 0
January 20, 2023 0 0 21.40 0 0 0 42.00 0 0 0.07 0 0 0
January 20, 2023 0 0 20.40 0 0 0 43.00 0 0 0.09 0 0 0
January 20, 2023 0 0 19.35 0 0 0 44.00 0 0 0.09 0 10 0
January 20, 2023 0 0 18.40 0 0 0 45.00 0 0 0.13 0 2 0
January 20, 2023 0 0 17.40 0 0 0 46.00 0 0 0.15 0 0 0
January 20, 2023 0 0 16.40 0 0 0 47.00 0 0 0.17 0 4 0
January 20, 2023 0 0 15.45 0 136 0 48.00 0 0 0.19 0 25 0
January 20, 2023 0 0 14.40 0 0 0 49.00 0 0 0.20 0 0 0
January 20, 2023 0 0 13.45 0 20 0 50.00 0 0 0.22 0 139 0
January 20, 2023 0 0 11.50 0 18 0 52.00 0 0 0.26 0 18 0
January 20, 2023 0 0 9.50 0 257 0 54.00 0 0 0.35 0 32 0
January 20, 2023 0 0 7.55 0 29 0 56.00 0 0 0.43 0 405 0
January 20, 2023 0 0 5.70 0 36 0 58.00 0 0 0.55 0 72 0
January 20, 2023 0 0 3.85 0 1,346 0 60.00 0 0 0.85 0 46 0
January 20, 2023 0 0 2.43 0 125 0 62.00 0 0 1.44 0 21 0
January 20, 2023 0 0 1.35 0 4,563 0 64.00 0 0 2.37 0 13 0
January 20, 2023 0 0 0.65 0 65 0 66.00 0 0 3.80 0 7 0
January 20, 2023 0 0 0.27 0 93 0 68.00 0 0 5.55 0 25 0
January 20, 2023 0 0 0.14 0 1,049 0 70.00 0 0 7.50 0 820 0
January 20, 2023 0 0 0.08 0 0 0 72.00 0 0 9.50 0 0 0
January 20, 2023 0 0 0.07 0 0 0 74.00 0 0 11.50 0 0 0
January 20, 2023 0 0 0.07 0 0 0 76.00 0 0 13.50 0 0 0
January 20, 2023 0 0 0.02 0 153 0 80.00 0 0 17.45 0 4 0
January 20, 2023 0 0 0.06 0 17 0 90.00 0 0 27.45 0 20 0
January 20, 2023 0 0 0.07 0 30 0 100.00 0 0 37.50 0 0 0
February 17, 2023 0 0 23.45 0 0 0 40.00 0 0 0.13 0 5 0
February 17, 2023 0 0 22.45 0 0 0 41.00 0 0 0.15 0 0 0
February 17, 2023 0 0 21.45 0 0 0 42.00 0 0 0.17 0 0 0
February 17, 2023 0 0 20.45 0 0 0 43.00 0 0 0.20 0 10 0
February 17, 2023 0 0 19.55 0 0 0 44.00 0 0 0.22 0 0 0
February 17, 2023 0 0 18.60 0 0 0 45.00 0 0 0.23 0 0 0
February 17, 2023 0 0 17.55 0 0 0 46.00 0 0 0.25 0 0 0
February 17, 2023 0 0 16.55 0 0 0 47.00 0 0 0.27 0 0 0
February 17, 2023 0 0 15.65 0 0 0 48.00 0 0 0.30 0 0 0
February 17, 2023 0 0 14.60 0 5 0 49.00 0 0 0.33 0 0 0
February 17, 2023 0 0 13.65 0 15 0 50.00 0 0 0.36 0 5 0
February 17, 2023 0 0 11.75 0 0 0 52.00 0 0 0.44 0 5 0
February 17, 2023 0 0 9.85 0 0 0 54.00 0 0 0.51 0 0 0
February 17, 2023 0 0 7.80 0 0 0 56.00 0 0 0.67 0 0 0
February 17, 2023 0 0 6.10 0 5 0 58.00 0 0 0.90 0 10 0
February 17, 2023 0 0 4.50 0 1,009 0 60.00 0 0 1.29 0 0 0
February 17, 2023 0 0 3.15 0 16 0 62.00 0 0 1.91 0 20 0
February 17, 2023 0 0 2.03 0 39 0 64.00 0 0 2.83 0 10 0
February 17, 2023 0 0 1.21 0 99 0 66.00 0 0 4.15 0 0 0
February 17, 2023 0 0 0.67 0 8 0 68.00 0 0 5.75 0 0 0
February 17, 2023 0 0 0.33 0 0 0 70.00 0 0 7.55 0 0 0
February 17, 2023 0 0 0.21 0 0 0 72.00 0 0 9.50 0 0 0
February 17, 2023 0 0 0.11 0 0 0 74.00 0 0 11.50 0 0 0
February 17, 2023 0 0 0.08 0 0 0 76.00 0 0 13.50 0 0 0
March 17, 2023 0 0 23.50 0 0 0 40.00 0 0 0.25 0 0 0
March 17, 2023 0 0 22.50 0 0 0 41.00 0 0 0.27 0 0 0
March 17, 2023 0 0 21.50 0 0 0 42.00 0 0 0.30 0 10 0
March 17, 2023 0 0 20.50 0 20 0 43.00 0 0 0.31 0 4 0
March 17, 2023 0 0 19.55 0 0 0 44.00 0 0 0.32 0 10 0
March 17, 2023 0 0 18.55 0 0 0 45.00 0 0 0.33 0 0 0
March 17, 2023 0 0 17.60 0 0 0 46.00 0 0 0.34 0 10 0
March 17, 2023 0 0 16.65 0 0 0 47.00 0 0 0.35 0 0 0
March 17, 2023 0 0 15.65 0 0 0 48.00 0 0 0.39 0 5 0
March 17, 2023 0 0 14.70 0 20 0 49.00 0 0 0.40 0 0 0
March 17, 2023 0 0 13.60 0 560 0 50.00 0 0 0.45 0 10 0
March 17, 2023 0 0 11.85 0 0 0 52.00 0 0 0.54 0 0 0
March 17, 2023 0 0 10.00 0 0 0 54.00 0 0 0.69 0 0 0
March 17, 2023 4.00 0 9.10 0 85 0 55.00 0 0 0.80 0 24 0
March 17, 2023 0 0 8.20 0 0 0 56.00 0 0 0.90 0 0 0
March 17, 2023 0 0 6.50 0 5 0 58.00 0 0 1.23 0 0 0
March 17, 2023 0 0 4.95 0 14 0 60.00 0 0 1.75 0 31 0
March 17, 2023 0 0 3.65 0 5 0 62.00 0 0 2.44 0 6 0
March 17, 2023 0 0 2.50 0 2 0 64.00 0 0 3.40 0 0 0
March 17, 2023 0 0 2.00 0 1,320 0 65.00 0 0 4.00 0 10 0
March 17, 2023 0 0 1.62 0 5 0 66.00 0 0 4.75 0 0 0
March 17, 2023 0 0 1.03 0 13 0 68.00 0 0 6.10 0 0 0
March 17, 2023 0 0.55 0.55 0 2,604 0 70.00 0 0 7.75 0 0 0
March 17, 2023 0 0 0.39 0 0 0 72.00 0 0 9.60 0 0 0
March 17, 2023 0 0 0.20 0 0 0 74.00 0 0 11.55 0 0 0
March 17, 2023 0 0 0.18 0 20 0 75.00 0 0 12.55 0 0 0
March 17, 2023 0 0 0.14 0 0 0 76.00 0 0 13.55 0 0 0
March 17, 2023 0 0 0.07 0 27 0 80.00 0 0 17.55 0 0 0
March 17, 2023 0 0 0.07 0 0 0 85.00 0 0 22.55 0 0 0
March 17, 2023 0 0 0.07 0 16 0 90.00 0 0 27.55 0 0 0
April 21, 2023 0 0 22.45 0 0 0 41.00 0 0 0.30 0 0 0
April 21, 2023 0 0 21.50 0 0 0 42.00 0 0 0.31 0 0 0
April 21, 2023 0 0 20.50 0 0 0 43.00 0 0 0.32 0 12 0
April 21, 2023 0 0 19.50 0 0 0 44.00 0 0 0.34 0 10 0
April 21, 2023 0 0 18.55 0 0 0 45.00 0 0 0.36 0 10 0
April 21, 2023 0 0 17.60 0 0 0 46.00 0 0 0.38 0 0 0
April 21, 2023 0 0 16.60 0 1 0 47.00 0 0 0.41 0 0 0
April 21, 2023 0 0 15.65 0 0 0 48.00 0 0 0.43 0 6 0
April 21, 2023 0 0 14.70 0 0 0 49.00 0 0 0.48 0 0 0
April 21, 2023 0 0 13.75 0 0 0 50.00 0 0 0.53 0 0 0
April 21, 2023 0 0 11.90 0 0 0 52.00 0 0 0.66 0 5 0
April 21, 2023 0 0 10.10 0 10 0 54.00 0 0 0.88 0 11 0
April 21, 2023 0 0 8.45 0 0 0 56.00 0 0 1.17 0 0 0
April 21, 2023 0 0 6.85 0 2 0 58.00 0 0 1.58 0 0 0
April 21, 2023 0 0 5.35 0 3 0 60.00 0 0 2.09 0 0 0
April 21, 2023 0 0 4.10 0 15 0 62.00 0 0 2.90 0 0 0
April 21, 2023 0 0 2.98 0 45 0 64.00 0 0 3.85 0 0 0
April 21, 2023 0 0 2.10 0 8 0 66.00 0 0 5.00 0 0 0
April 21, 2023 0 0 1.48 0 0 0 68.00 0 0 6.40 0 0 0
April 21, 2023 0 0 0.98 0 0 0 70.00 0 0 8.00 0 0 0
April 21, 2023 0 0 0.60 0 0 0 72.00 0 0 9.75 0 0 0
April 21, 2023 0 0 0.44 0 0 0 74.00 0 0 11.60 0 0 0
April 21, 2023 0 0 0.33 0 0 0 76.00 0 0 14.15 0 0 0
May 19, 2023 0 0 18.70 0 0 0 45.00 0 0 0.50 0 0 0
May 19, 2023 0 0 17.75 0 0 0 46.00 0 0 0.55 0 0 0
May 19, 2023 0 0 16.80 0 0 0 47.00 0 0 0.57 0 0 0
May 19, 2023 0 0 15.85 0 0 0 48.00 0 0 0.62 0 0 0
May 19, 2023 0 0 14.90 0 0 0 49.00 0 0 0.67 0 0 0
May 19, 2023 0 0 13.90 0 0 0 50.00 0 0 0.63 0 0 0
May 19, 2023 0 0 12.05 0 0 0 52.00 0 0 0.80 0 0 0
May 19, 2023 0 0 10.30 0 0 0 54.00 0 0 1.04 0 0 0
May 19, 2023 0 0 8.65 0 0 0 56.00 0 0 1.37 0 0 0
May 19, 2023 0 0 7.10 0 0 0 58.00 0 0 1.80 0 0 0
May 19, 2023 0 0 5.75 0 5 0 60.00 0 0 2.39 0 0 0
May 19, 2023 0 0 4.50 0 10 0 62.00 0 0 3.15 0 0 0
May 19, 2023 0 0 3.45 0 0 0 64.00 0 0 4.10 0 0 0
May 19, 2023 0 0 2.51 0 2 0 66.00 0 0 5.25 0 0 0
May 19, 2023 0 0 1.79 0 0 0 68.00 0 0 6.65 0 0 0
May 19, 2023 0 0 1.26 0 0 0 70.00 0 0 8.15 0 0 0
May 19, 2023 0 0 0.88 0 0 0 72.00 0 0 9.85 0 0 0
May 19, 2023 0 0 0.60 0 0 0 74.00 0 0 11.65 0 0 0
May 19, 2023 0 0 0.37 0 0 0 76.00 0 0 13.60 0 0 0
June 16, 2023 0 0 19.95 0 0 0 44.00 0 0 0.56 0 0 0
June 16, 2023 0 0 19.00 0 0 0 45.00 0 0 0.59 0 0 0
June 16, 2023 0 0 18.05 0 30 0 46.00 0 0 0.65 0 11 0
June 16, 2023 0 0 16.20 0 0 0 48.00 0 0 0.73 0 0 0
June 16, 2023 1.30 0 14.35 0 812 0 50.00 0 0 0.78 0 5 0
June 16, 2023 0 0 10.05 0 4 0 55.00 0 0 1.44 0 8 0
June 16, 2023 0 0 6.10 0 52 0 60.00 0 0 2.74 0 4 0
June 16, 2023 0 2.95 2.95 0 22 0 65.00 0 0 5.05 0 25 0
June 16, 2023 0 0 1.57 0 30 0 70.00 0 0 8.30 0 25 0
June 16, 2023 0 0.60 0.62 0 4 0 75.00 0 0 12.70 0 0 0
September 15, 2023 0 0 20.15 0 0 0 44.00 0 0 0.69 0 0 0
September 15, 2023 0 0 19.25 0 0 0 45.00 0 0 0.74 0 0 0
September 15, 2023 0 0 18.30 0 95 0 46.00 0 0 0.80 0 0 0
September 15, 2023 0 0 16.50 0 10 0 48.00 0 0 0.95 0 10 0
September 15, 2023 0 0 14.80 0 0 0 50.00 0 0 1.17 0 9 0
September 15, 2023 0 0 10.60 0 0 0 55.00 0 0 2.00 0 2 0
September 15, 2023 0 0 7.20 0 62 0 60.00 0 0 3.45 0 0 0
September 15, 2023 0 0 4.20 0 40 0 65.00 0 0 5.70 0 0 0
September 15, 2023 0 0 2.17 0 8 0 70.00 0 0 8.90 0 0 0
September 15, 2023 0 0 1.28 0 0 0 75.00 0 0 13.00 0 0 0
January 19, 2024 0 0 24.00 0 14 0 40.00 0 0 0.79 0 64 0
January 19, 2024 0 0 19.45 0 12 0 45.00 0 0 1.10 0 7 0
January 19, 2024 0 0 15.30 0 127 0 50.00 0 0 1.80 0 39 0
January 19, 2024 0 0 9.50 0 12 0 58.00 0 0 3.70 0 45 0
January 19, 2024 0 0 8.25 0 23 0 60.00 0 0 4.40 0 15 0
January 19, 2024 0 0 7.05 0 30 0 62.00 0 0 5.20 0 7 0
January 19, 2024 0 6.00 6.00 0 26 0 64.00 0 0 6.20 0 0 0
January 19, 2024 0 0 5.00 0 4 0 66.00 0 0 7.35 0 9 0
January 19, 2024 0 0 4.10 0 30 0 68.00 0 0 8.50 0 30 0
January 19, 2024 0 0 3.50 0 48 0 70.00 0 0 9.65 0 7 0
January 19, 2024 0 0 1.09 0 36 0 80.00 0 0 17.80 0 0 0
January 19, 2024 0 0 0.47 0 0 0 90.00 0 0 27.70 0 0 0
January 19, 2024 0 0.80 0.14 0 10 0 100.00 0 0 38.90 0 0 0
January 17, 2025 0 0 25.40 0 5 0 40.00 0 3.20 1.23 0 68 0
January 17, 2025 0 0 20.70 0 0 0 45.00 0 0 2.00 0 0 0
January 17, 2025 5.00 0 16.90 0 3 0 50.00 0 9.50 3.10 0 5 0
January 17, 2025 0 10.00 10.20 0 23 0 60.00 0 0 6.30 0 0 0
January 17, 2025 0 0 5.50 0 2 0 70.00 0 0 11.20 0 0 0
January 17, 2025 0 0 2.90 0 22 0 80.00 0 0 18.90 0 0 0