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 13, 2025 at 12:32 a.m.   (Real-time)

  • Last price: 45.820
  • Net change: 0.900
  • Bid price: 45.750
  • Ask price: 45.870
  • 30-day historical volatility: 24.82%
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: 101,878
Volume: 1,585
Open interest: 198,728
Volume: 6,175
July 25, 2025 (Weekly) 11.30 11.45 11.45 0 0 0 34.50 0 0.05 0.05 0 3 0
July 25, 2025 (Weekly) 10.80 10.95 10.95 0 0 0 35.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 10.30 10.45 10.45 0 0 0 35.50 0 0.06 0.06 0 1 0
July 25, 2025 (Weekly) 9.80 9.95 9.95 0 0 0 36.00 0 0.05 0.05 0 12 0
July 25, 2025 (Weekly) 9.30 9.45 9.45 0 0 0 36.50 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 8.80 8.95 8.95 0 0 0 37.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 8.30 8.45 8.45 0 0 0 37.50 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 7.80 7.95 7.95 0 0 0 38.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 7.30 7.45 7.45 0 30 0 38.50 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 6.80 7.00 7.00 0 6 0 39.00 0 0.08 0.08 0 10 0
July 25, 2025 (Weekly) 6.30 6.50 6.50 0 0 0 39.50 0 0.09 0.09 0 4 0
July 25, 2025 (Weekly) 5.85 6.00 6.00 0 1,064 0 40.00 0 0.11 0.11 0 14 0
July 25, 2025 (Weekly) 5.35 5.50 5.50 0 130 0 40.50 0 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 4.85 5.00 5.00 0 10 0 41.00 0 0.13 0.13 0 9 0
July 25, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 41.50 0.01 0.15 0.15 0 1 0
July 25, 2025 (Weekly) 3.90 4.05 4.05 0 2,113 0 42.00 0.06 0.13 0.13 0 3,051 0
July 25, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 42.50 0.09 0.16 0.16 0 1 0
July 25, 2025 (Weekly) 2.97 3.15 3.15 0 0 0 43.00 0.12 0.21 0.21 -0.14 0 1
July 25, 2025 (Weekly) 2.52 2.69 2.69 0 0 0 43.50 0.16 0.26 0.26 0 1 0
July 25, 2025 (Weekly) 2.06 2.20 2.20 0 20 0 44.00 0.21 0.30 0.30 0 0 0
July 25, 2025 (Weekly) 1.69 1.79 1.79 0 40 0 44.50 0.31 0.39 0.39 0 0 0
July 25, 2025 (Weekly) 1.28 1.39 1.39 0.17 3,003 10 45.00 0.42 0.50 0.50 0 0 0
July 25, 2025 (Weekly) 0.94 1.04 1.04 0.18 8 22 45.50 0.56 0.66 0.66 0 5 0
July 25, 2025 (Weekly) 0.65 0.74 0.74 0 20 0 46.00 0.79 0.86 0.86 0 0 0
July 25, 2025 (Weekly) 0.44 0.51 0.51 0.12 5 5 46.50 1.05 1.14 1.14 0 0 0
July 25, 2025 (Weekly) 0.27 0.38 0.38 0 0 0 47.00 1.35 1.52 1.52 0 0 0
August 1, 2025 (Weekly) 10.80 11.00 11.00 0 0 0 35.00 0 0.06 0.06 0 5 0
August 1, 2025 (Weekly) 10.30 10.50 10.50 0 0 0 35.50 0 0.05 0.05 0 1 0
August 1, 2025 (Weekly) 9.85 10.00 10.00 0 0 0 36.00 0 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 9.35 9.50 9.50 0 0 0 36.50 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 8.85 9.00 9.00 0 0 0 37.00 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 8.35 8.50 8.50 0 0 0 37.50 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 7.85 8.00 8.00 0 1 0 38.00 0 0.08 0.08 0 16 0
August 1, 2025 (Weekly) 7.35 7.50 7.50 0 0 0 38.50 0 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 6.85 7.00 7.00 0 0 0 39.00 0 0.10 0.10 0 1 0
August 1, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 39.50 0 0.12 0.12 0 2 0
August 1, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 40.00 0.02 0.10 0.10 0 40 0
August 1, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 40.50 0.02 0.15 0.15 0 1 0
August 1, 2025 (Weekly) 4.90 5.05 5.05 0 0 0 41.00 0.06 0.14 0.14 0 2 0
August 1, 2025 (Weekly) 4.45 4.60 4.60 0 0 0 41.50 0.07 0.15 0.15 0 2 0
August 1, 2025 (Weekly) 3.95 4.10 4.10 0 2,000 0 42.00 0.09 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 3.50 3.65 3.65 0 0 0 42.50 0.12 0.23 0.23 0 1 0
August 1, 2025 (Weekly) 3.05 3.20 3.20 0 0 0 43.00 0.17 0.26 0.26 -0.18 0 1
August 1, 2025 (Weekly) 2.62 2.73 2.73 0 0 0 43.50 0.22 0.31 0.31 0 0 0
August 1, 2025 (Weekly) 2.17 2.33 2.33 0 0 0 44.00 0.28 0.38 0.38 0 0 0
August 1, 2025 (Weekly) 1.79 1.90 1.90 0 0 0 44.50 0.38 0.47 0.47 0 0 0
August 1, 2025 (Weekly) 1.41 1.51 1.51 0 0 0 45.00 0.49 0.59 0.59 0 0 0
August 1, 2025 (Weekly) 1.08 1.17 1.17 0 0 0 45.50 0.70 0.75 0.75 0 0 0
August 1, 2025 (Weekly) 0.78 0.87 0.87 0 0 0 46.00 0.86 0.96 0.96 0 0 0
August 1, 2025 (Weekly) 0.55 0.63 0.63 0 0 0 46.50 1.10 1.23 1.23 0 0 0
August 1, 2025 (Weekly) 0.35 0.50 0.50 0 0 0 47.00 1.42 1.63 1.63 0 0 0
August 8, 2025 (Weekly) 7.90 8.05 8.05 0 0 0 38.00 0 0.05 0.05 0 4 0
August 8, 2025 (Weekly) 7.40 7.55 7.55 0 0 0 38.50 0 0.10 0.10 0 0 0
August 8, 2025 (Weekly) 6.90 7.05 7.05 0 0 0 39.00 0.01 0.12 0.12 -0.09 0 2
August 8, 2025 (Weekly) 6.40 6.55 6.55 0 0 0 39.50 0.02 0.13 0.13 0 0 0
August 8, 2025 (Weekly) 5.95 6.10 6.10 0 0 0 40.00 0.02 0.15 0.15 0 2 0
August 8, 2025 (Weekly) 5.45 5.60 5.60 0 0 0 40.50 0.07 0.10 0.10 0 1 0
August 8, 2025 (Weekly) 4.95 5.10 5.10 0 0 0 41.00 0.07 0.18 0.18 0 0 0
August 8, 2025 (Weekly) 4.50 4.70 4.70 0 0 0 41.50 0.11 0.19 0.19 0 0 0
August 8, 2025 (Weekly) 4.00 4.25 4.25 0 0 0 42.00 0.13 0.22 0.22 0 5 0
August 8, 2025 (Weekly) 3.55 3.80 3.80 0 0 0 42.50 0.16 0.25 0.25 0 1 0
August 8, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 43.00 0.21 0.29 0.29 0 0 0
August 8, 2025 (Weekly) 2.69 2.83 2.83 0 0 0 43.50 0.26 0.35 0.35 0 0 0
August 8, 2025 (Weekly) 2.27 2.38 2.38 0 0 0 44.00 0.35 0.42 0.42 0 0 0
August 8, 2025 (Weekly) 1.87 1.97 1.97 0 50 0 44.50 0.43 0.52 0.52 0 0 0
August 8, 2025 (Weekly) 1.48 1.58 1.58 0 0 0 45.00 0.58 0.65 0.65 0 0 0
August 8, 2025 (Weekly) 1.17 1.24 1.24 0 0 0 45.50 0.71 0.81 0.81 0 0 0
August 8, 2025 (Weekly) 0.87 0.94 0.94 0 0 0 46.00 0.95 1.02 1.02 0 0 0
August 8, 2025 (Weekly) 0.63 0.70 0.70 0 0 0 46.50 1.17 1.27 1.27 0 0 0
August 8, 2025 (Weekly) 0.43 0.50 0.50 0 2,200 0 47.00 1.47 1.59 1.59 0 0 0
August 22, 2025 (Weekly) 5.10 5.30 5.30 0 1 0 41.00 0.14 0.20 0.20 0 1 0
August 22, 2025 (Weekly) 4.60 4.85 4.85 0 0 0 41.50 0.18 0.26 0.26 0 0 0
August 22, 2025 (Weekly) 4.15 4.40 4.40 0 0 0 42.00 0.21 0.30 0.30 0 4 0
August 22, 2025 (Weekly) 3.70 3.85 3.85 0 0 0 42.50 0.26 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 3.25 3.40 3.40 0 0 0 43.00 0.32 0.40 0.40 0 1 0
August 22, 2025 (Weekly) 2.86 2.97 2.97 0 0 0 43.50 0.39 0.47 0.47 0 1 0
August 22, 2025 (Weekly) 2.44 2.55 2.55 0 0 0 44.00 0.47 0.56 0.56 0 0 0
August 22, 2025 (Weekly) 2.06 2.16 2.16 0 10 0 44.50 0.58 0.67 0.67 0 0 0
August 22, 2025 (Weekly) 1.70 1.79 1.79 0 10 0 45.00 0.71 0.81 0.81 0 0 0
August 22, 2025 (Weekly) 1.36 1.46 1.46 0 0 0 45.50 0.88 0.98 0.98 0 0 0
August 22, 2025 (Weekly) 1.07 1.16 1.16 0 0 0 46.00 1.08 1.18 1.18 0 0 0
August 22, 2025 (Weekly) 0.81 0.90 0.90 0 0 0 46.50 1.34 1.43 1.43 0 0 0
August 22, 2025 (Weekly) 0.60 0.79 0.79 0.47 0 5 47.00 1.58 1.81 1.81 0 0 0
August 29, 2025 (Weekly) 4.25 4.45 4.45 0 0 0 42.00 0.26 0.36 0.36 -0.19 0 1
August 29, 2025 (Weekly) 3.80 3.90 3.90 0 0 0 42.50 0.30 0.40 0.40 0 0 0
August 29, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 43.00 0.36 0.45 0.45 0 0 0
August 29, 2025 (Weekly) 2.93 3.05 3.05 0 0 0 43.50 0.44 0.51 0.51 0 0 0
August 29, 2025 (Weekly) 2.54 2.67 2.67 0 0 0 44.00 0.52 0.64 0.64 0 0 0
August 29, 2025 (Weekly) 2.15 2.27 2.27 0 0 0 44.50 0.64 0.76 0.76 0 0 0
August 29, 2025 (Weekly) 1.79 1.91 1.91 0 0 0 45.00 0.76 0.90 0.90 0 0 0
August 29, 2025 (Weekly) 1.47 1.58 1.58 0 0 0 45.50 0.94 1.08 1.08 0 0 0
August 29, 2025 (Weekly) 1.16 1.28 1.28 0 0 0 46.00 1.14 1.28 1.28 0 0 0
August 29, 2025 (Weekly) 0.89 1.21 1.21 0 0 0 46.50 1.33 1.69 1.69 0 0 0
August 29, 2025 (Weekly) 0.67 0.99 0.99 0 0 0 47.00 1.63 1.97 1.97 0 0 0
July 18, 2025 22.25 22.45 22.45 0 0 0 23.50 0 0.03 0.03 0 0 0
July 18, 2025 21.75 21.95 21.95 0 0 0 24.00 0 0.03 0.03 0 0 0
July 18, 2025 21.25 21.45 21.45 0 0 0 24.50 0 0.03 0.03 0 1 0
July 18, 2025 20.75 20.95 20.95 0 0 0 25.00 0 0.04 0.04 0 0 0
July 18, 2025 19.75 19.95 19.95 0 0 0 26.00 0 0.04 0.04 0 1 0
July 18, 2025 18.75 18.95 18.95 0 0 0 27.00 0 0.05 0.05 0 10 0
July 18, 2025 17.75 17.95 17.95 0 0 0 28.00 0 0.04 0.04 0 0 0
July 18, 2025 16.75 16.95 16.95 0 0 0 29.00 0 0.05 0.05 0 0 0
July 18, 2025 15.75 15.95 15.95 0 0 0 30.00 0 0.03 0.03 0 104 0
July 18, 2025 14.75 14.95 14.95 0 0 0 31.00 0 0.04 0.04 0 30 0
July 18, 2025 13.75 13.95 13.95 0 0 0 32.00 0 0.04 0.04 0 1 0
July 18, 2025 12.75 12.95 12.95 0 0 0 33.00 0 0.04 0.04 0 16 0
July 18, 2025 11.75 11.95 11.95 0 56 0 34.00 0 0.04 0.04 0 59 0
July 18, 2025 10.75 10.95 10.95 0 22 0 35.00 0 0.05 0.05 0 168 0
July 18, 2025 9.75 9.95 9.95 0 51 0 36.00 0 0.05 0.05 0 133 0
July 18, 2025 9.25 9.45 9.45 0 0 0 36.50 0 0.03 0.03 0 0 0
July 18, 2025 8.75 8.95 8.95 0 1,297 0 37.00 0 0.05 0.05 0 66 0
July 18, 2025 8.25 8.45 8.45 0 0 0 37.50 0 0.05 0.05 0 0 0
July 18, 2025 7.75 7.95 7.95 0 3,035 0 38.00 0 0.05 0.05 0 6 0
July 18, 2025 7.25 7.45 7.45 0 500 0 38.50 0 0.05 0.05 0 0 0
July 18, 2025 6.75 6.95 6.95 0 471 0 39.00 0 0.05 0.05 0 3 0
July 18, 2025 6.25 6.35 6.35 0.90 1,019 140 39.50 0 0.05 0.05 0 0 0
July 18, 2025 5.75 5.95 5.95 0 2,188 0 40.00 0 0.05 0.05 0 20 0
July 18, 2025 5.30 5.45 5.45 0 33 0 40.50 0 0.02 0.02 0 44 0
July 18, 2025 4.80 4.95 4.95 0 285 0 41.00 0 0.02 0.02 0 20 0
July 18, 2025 4.30 4.45 4.45 0 6 0 41.50 0 0.02 0.02 0 8 0
July 18, 2025 3.80 3.95 3.95 0 10 0 42.00 0 0.06 0.06 0 10 0
July 18, 2025 3.30 3.45 3.45 0 0 0 42.50 0 0.07 0.07 0 61 0
July 18, 2025 2.82 2.99 2.99 0 1,027 0 43.00 0 0.08 0.08 0 63 0
July 18, 2025 2.33 2.50 2.50 0 0 0 43.50 0 0.09 0.09 0 0 0
July 18, 2025 1.85 1.97 1.97 0 49 0 44.00 0.05 0.10 0.10 0 20 0
July 18, 2025 1.36 1.57 1.57 0 0 0 44.50 0.08 0.14 0.14 0 0 0
July 18, 2025 0.98 1.08 1.08 0.58 153 15 45.00 0.13 0.19 0.19 -0.28 42 5
July 18, 2025 0.60 0.68 0.68 0.34 0 13 45.50 0.25 0.31 0.31 -0.52 0 14
July 18, 2025 0.32 0.38 0.38 0.29 82 18 46.00 0.43 0.53 0.53 0 0 0
July 18, 2025 0.11 0.19 0.19 0 0 0 46.50 0.74 0.85 0.85 0 0 0
July 18, 2025 0.03 0.09 0.09 0 125 50 47.00 1.16 1.27 1.27 0 0 0
July 18, 2025 0 0.07 0.07 0 34 0 48.00 2.07 2.26 2.26 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 49.00 3.10 3.25 3.25 0 0 0
July 18, 2025 0 0.05 0.05 0 137 0 50.00 4.10 4.25 4.25 -0.85 1 1
August 15, 2025 22.30 22.50 22.50 0 0 0 23.50 0 0.03 0.03 0 1 0
August 15, 2025 21.80 22.00 22.00 0 0 0 24.00 0 0.04 0.04 0 0 0
August 15, 2025 21.35 21.50 21.50 0 10 0 24.50 0 0.04 0.04 0 0 0
August 15, 2025 20.85 21.00 21.00 0 0 0 25.00 0 0.05 0.05 0 0 0
August 15, 2025 19.85 20.00 20.00 0 0 0 26.00 0 0.05 0.05 0 0 0
August 15, 2025 18.85 19.00 19.00 0 0 0 27.00 0 0.05 0.05 0 0 0
August 15, 2025 17.85 18.00 18.00 0 0 0 28.00 0 0.05 0.05 0 0 0
August 15, 2025 16.85 17.00 17.00 0 0 0 29.00 0 0.04 0.04 0 10 0
August 15, 2025 15.85 16.00 16.00 0 0 0 30.00 0 0.05 0.05 0 7 0
August 15, 2025 14.85 15.00 15.00 0 30 0 31.00 0 0.05 0.05 0 1 0
August 15, 2025 13.85 14.00 14.00 0 10 0 32.00 0 0.06 0.06 0 65 0
August 15, 2025 12.85 13.05 13.05 0 0 0 33.00 0 0.06 0.06 0 47 0
August 15, 2025 11.90 12.05 12.05 0 0 0 34.00 0 0.06 0.06 0 26 0
August 15, 2025 10.90 11.05 11.05 0 62 0 35.00 0.03 0.07 0.07 0 41 0
August 15, 2025 9.90 10.05 10.05 0 30 0 36.00 0 0.08 0.08 0 28 0
August 15, 2025 8.90 9.05 9.05 0 5,102 0 37.00 0.01 0.10 0.10 0 61 0
August 15, 2025 7.95 8.10 8.10 0 106 0 38.00 0.02 0.12 0.12 0 38 0
August 15, 2025 6.95 7.10 7.10 0 76 0 39.00 0.02 0.15 0.15 0 0 0
August 15, 2025 6.00 6.15 6.15 0 146 0 40.00 0.09 0.16 0.16 0 10 0
August 15, 2025 5.05 5.20 5.20 0 133 0 41.00 0.13 0.21 0.21 0 1 0
August 15, 2025 4.10 4.25 4.25 0 110 0 42.00 0.19 0.26 0.26 -0.12 8 1
August 15, 2025 3.20 3.35 3.35 0 116 0 43.00 0.28 0.35 0.35 0 84 0
August 15, 2025 2.36 2.47 2.47 0 1,742 0 44.00 0.41 0.50 0.50 0 130 0
August 15, 2025 1.62 1.69 1.69 0 3,399 0 45.00 0.64 0.73 0.73 0 0 0
August 15, 2025 0.97 1.07 1.07 0.41 275 34 46.00 1.03 1.11 1.11 -0.46 0 100
August 15, 2025 0.53 0.60 0.60 0.17 1,170 4 47.00 1.57 1.67 1.67 0 0 0
August 15, 2025 0.24 0.31 0.31 0.07 60 10 48.00 2.29 2.40 2.40 0 0 0
August 15, 2025 0.09 0.16 0.16 0 0 0 49.00 3.10 3.35 3.35 0 0 0
August 15, 2025 0.02 0.10 0.10 0 0 0 50.00 4.05 4.25 4.25 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 52.00 6.05 6.30 6.30 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 54.00 8.05 8.30 8.30 0 0 0
September 19, 2025 22.35 22.55 22.55 0 0 0 23.50 0 0.04 0.04 0 0 0
September 19, 2025 21.85 22.00 22.00 0 0 0 24.00 0 0.04 0.04 0 0 0
September 19, 2025 21.35 21.55 21.55 0 0 0 24.50 0 0.05 0.05 0 20 0
September 19, 2025 20.90 21.05 21.05 0 10 0 25.00 0 0.05 0.05 0 0 0
September 19, 2025 19.90 20.05 20.05 0 0 0 26.00 0 0.05 0.05 0 0 0
September 19, 2025 18.90 19.05 19.05 0 0 0 27.00 0 0.05 0.05 0 1 0
September 19, 2025 17.90 18.05 18.05 0 0 0 28.00 0 0.06 0.06 0 11 0
September 19, 2025 16.90 17.05 17.05 0 0 0 29.00 0.01 0.06 0.06 0 6 0
September 19, 2025 15.90 16.05 16.05 0 0 0 30.00 0.01 0.06 0.06 0 6 0
September 19, 2025 14.95 15.10 15.10 0 0 0 31.00 0.01 0.06 0.06 0 0 0
September 19, 2025 13.95 14.10 14.10 0 0 0 32.00 0.01 0.07 0.07 0 157 0
September 19, 2025 12.95 13.10 13.10 0 0 0 33.00 0.02 0.09 0.09 0 23 0
September 19, 2025 11.95 12.10 12.10 0 6 0 34.00 0.02 0.11 0.11 0 61 0
September 19, 2025 11.00 11.15 11.15 0 0 0 35.00 0.02 0.13 0.13 0 43 0
September 19, 2025 10.00 10.15 10.15 0 957 0 36.00 0.04 0.16 0.16 0 15 0
September 19, 2025 9.00 9.20 9.20 0.75 182 7 37.00 0.07 0.19 0.19 0 31 0
September 19, 2025 8.05 8.20 8.20 0 45 0 38.00 0.15 0.23 0.23 0 38 0
September 19, 2025 7.10 7.25 7.25 0.65 17 2 39.00 0.19 0.29 0.29 -0.05 36 6
September 19, 2025 6.15 6.30 6.30 0 148 0 40.00 0.25 0.29 0.29 0 155 0
September 19, 2025 5.20 5.35 5.35 0 1,506 0 41.00 0.34 0.38 0.38 0 26 0
September 19, 2025 4.30 4.40 4.40 0 241 0 42.00 0.45 0.50 0.50 0 138 1
September 19, 2025 3.45 3.55 3.55 0 95 0 43.00 0.59 0.66 0.66 0 26 0
September 19, 2025 2.62 2.72 2.72 0.59 213 13 44.00 0.82 0.88 0.88 0 118 0
September 19, 2025 1.90 1.98 1.98 0.53 30 30 45.00 1.14 1.20 1.20 0 3 0
September 19, 2025 1.29 1.36 1.36 0.09 35 4 46.00 1.56 1.64 1.64 -0.48 3 3
September 19, 2025 0.81 0.88 0.88 0.17 22 8 47.00 2.11 2.21 2.21 0 10 0
September 19, 2025 0.47 0.53 0.53 0 1,107 0 48.00 2.80 2.91 2.91 0 5 0
September 19, 2025 0.25 0.31 0.31 0 50 0 49.00 3.60 3.75 3.75 0 0 0
September 19, 2025 0.12 0.19 0.19 0 76 0 50.00 4.40 4.65 4.65 0 220 0
September 19, 2025 0.02 0.09 0.09 0 0 0 52.00 6.30 6.55 6.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 54.00 8.30 8.55 8.55 0 0 0
September 19, 2025 0 0.06 0.06 0 25 0 55.00 9.30 9.50 9.50 0 32 0
September 19, 2025 0 0.06 0.06 0 30 0 60.00 14.25 14.50 14.50 0 35 0
September 19, 2025 0 0.05 0.05 0 45 0 65.00 19.25 19.45 19.45 0 35 0
October 17, 2025 22.35 22.55 22.55 0 0 0 23.50 0 0.05 0.05 0 15 0
October 17, 2025 21.85 22.05 22.05 0 0 0 24.00 0 0.06 0.06 0 24 0
October 17, 2025 21.35 21.55 21.55 0 0 0 24.50 0 0.06 0.06 0 0 0
October 17, 2025 20.90 21.05 21.05 0 0 0 25.00 0 0.06 0.06 0 0 0
October 17, 2025 19.90 20.05 20.05 0 0 0 26.00 0 0.06 0.06 0 1 0
October 17, 2025 18.90 19.10 19.10 0 0 0 27.00 0.01 0.06 0.06 0 0 0
October 17, 2025 17.90 18.10 18.10 0 0 0 28.00 0.01 0.06 0.06 0 1 0
October 17, 2025 16.90 17.10 17.10 0 0 0 29.00 0.01 0.07 0.07 0 0 0
October 17, 2025 15.90 16.10 16.10 0 0 0 30.00 0.01 0.08 0.08 0 1 0
October 17, 2025 14.90 15.10 15.10 0 0 0 31.00 0.02 0.10 0.10 0 0 0
October 17, 2025 13.95 14.10 14.10 0 0 0 32.00 0.02 0.12 0.12 0 12 0
October 17, 2025 12.95 13.10 13.10 0 0 0 33.00 0.02 0.15 0.15 0 2 0
October 17, 2025 11.95 12.15 12.15 0 0 0 34.00 0.03 0.17 0.17 0 0 0
October 17, 2025 11.00 11.15 11.15 0 11 0 35.00 0.06 0.21 0.21 0 37 0
October 17, 2025 10.00 10.20 10.20 0 12 0 36.00 0.09 0.24 0.24 0 21 0
October 17, 2025 9.05 9.20 9.20 0 0 0 37.00 0.19 0.27 0.27 0 18 0
October 17, 2025 8.05 8.25 8.25 0 20 0 38.00 0.23 0.31 0.31 0 30 0
October 17, 2025 7.10 7.30 7.30 0 28 0 39.00 0.28 0.38 0.38 0 0 0
October 17, 2025 6.20 6.35 6.35 0 47 0 40.00 0.36 0.45 0.45 0 16 0
October 17, 2025 5.25 5.45 5.45 0 45 0 41.00 0.47 0.54 0.54 0 0 0
October 17, 2025 4.40 4.55 4.55 0 6 0 42.00 0.59 0.68 0.68 0 1 0
October 17, 2025 3.55 3.70 3.70 0 5 0 43.00 0.77 0.86 0.86 0 0 0
October 17, 2025 2.78 2.89 2.89 0 2,626 0 44.00 1.02 1.13 1.13 0 0 0
October 17, 2025 2.10 2.19 2.19 0.37 4,025 2 45.00 1.37 1.46 1.46 0 13 0
October 17, 2025 1.51 1.60 1.60 0 16 0 46.00 1.79 1.90 1.90 0 0 0
October 17, 2025 1.04 1.12 1.12 0 41 0 47.00 2.32 2.43 2.43 0 0 0
October 17, 2025 0.67 0.75 0.75 0 13 0 48.00 2.97 3.10 3.10 0 0 0
October 17, 2025 0.39 0.49 0.49 0 0 0 49.00 3.70 3.85 3.85 0 0 0
October 17, 2025 0.22 0.31 0.31 0 0 60 50.00 4.55 4.70 4.70 0 0 0
October 17, 2025 0.02 0.15 0.15 0 0 0 52.00 6.30 6.55 6.55 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 54.00 8.30 8.55 8.55 0 0 0
November 21, 2025 17.90 18.10 18.10 0 0 0 28.00 0.01 0.09 0.09 0 8 0
November 21, 2025 16.90 17.10 17.10 0 0 0 29.00 0.02 0.12 0.12 0 0 0
November 21, 2025 15.90 16.10 16.10 0 18 0 30.00 0.02 0.14 0.14 0 0 0
November 21, 2025 14.95 15.15 15.15 0 10 0 31.00 0.02 0.17 0.17 0 1 0
November 21, 2025 13.95 14.15 14.15 0 10 0 32.00 0.04 0.19 0.19 0 2 0
November 21, 2025 12.95 13.15 13.15 0 10 0 33.00 0.06 0.23 0.23 0 0 0
November 21, 2025 12.00 12.20 12.20 0 0 0 34.00 0.09 0.27 0.27 0 0 0
November 21, 2025 11.00 11.20 11.20 0 10 0 35.00 0.18 0.29 0.29 0 12 0
November 21, 2025 10.05 10.25 10.25 0 10 0 36.00 0.22 0.28 0.28 0 10 0
November 21, 2025 9.10 9.30 9.30 0 1 0 37.00 0.28 0.38 0.38 0 20 0
November 21, 2025 8.15 8.35 8.35 0 0 0 38.00 0.35 0.45 0.45 0 0 0
November 21, 2025 7.25 7.45 7.45 0 0 0 39.00 0.44 0.54 0.54 0 0 0
November 21, 2025 6.35 6.55 6.55 0 13 0 40.00 0.54 0.63 0.63 0 0 0
November 21, 2025 5.45 5.65 5.65 0 0 0 41.00 0.66 0.76 0.76 0 0 0
November 21, 2025 4.60 4.80 4.80 0 20 0 42.00 0.81 0.93 0.93 0 0 0
November 21, 2025 3.80 4.00 4.00 0 6 0 43.00 1.03 1.14 1.14 0 0 0
November 21, 2025 3.10 3.25 3.25 0 0 0 44.00 1.30 1.42 1.42 0 1 0
November 21, 2025 2.46 2.58 2.58 0.50 110 5 45.00 1.64 1.77 1.77 0 0 0
November 21, 2025 1.88 2.00 2.00 0 28 0 46.00 2.07 2.20 2.20 0 0 0
November 21, 2025 1.38 1.51 1.51 0 40 0 47.00 2.59 2.72 2.72 0 0 0
November 21, 2025 0.99 1.12 1.12 0 0 0 48.00 3.20 3.35 3.35 0 0 0
November 21, 2025 0.67 0.80 0.80 0 3 0 49.00 3.95 4.05 4.05 0 0 0
November 21, 2025 0.45 0.57 0.57 0 35 0 50.00 4.70 4.85 4.85 0 0 0
November 21, 2025 0.17 0.29 0.29 0 0 0 52.00 6.35 6.70 6.70 0 0 0
November 21, 2025 0.02 0.16 0.16 0 0 0 54.00 8.25 8.60 8.60 0 0 0
December 19, 2025 21.85 22.10 22.10 0 10 0 24.00 0.01 0.06 0.06 0 21 0
December 19, 2025 19.85 20.05 20.05 0 10 0 26.00 0.02 0.10 0.10 0 6 0
December 19, 2025 17.90 18.10 18.10 0 0 0 28.00 0.02 0.14 0.14 0 45 0
December 19, 2025 15.90 16.15 16.15 0 10 0 30.00 0.03 0.20 0.20 0 575 0
December 19, 2025 14.90 15.15 15.15 0 0 0 31.00 0.05 0.25 0.25 0 0 0
December 19, 2025 13.95 14.20 14.20 0 0 0 32.00 0.08 0.28 0.28 0 255 0
December 19, 2025 12.95 13.20 13.20 0 0 0 33.00 0.11 0.32 0.32 0 0 0
December 19, 2025 12.00 12.25 12.25 0 11 0 34.00 0.25 0.36 0.36 -0.08 48 1
December 19, 2025 11.05 11.30 11.30 0 0 0 35.00 0.29 0.40 0.40 0 0 0
December 19, 2025 10.10 10.30 10.30 0 40 0 36.00 0.34 0.47 0.47 0 55 0
December 19, 2025 9.15 9.40 9.40 0 0 0 37.00 0.42 0.53 0.53 0 0 0
December 19, 2025 8.20 8.45 8.45 0.80 209 150 38.00 0.51 0.64 0.64 0 45 0
December 19, 2025 7.30 7.55 7.55 0 0 0 39.00 0.62 0.71 0.71 0 15 0
December 19, 2025 6.40 6.60 6.60 0 78 0 40.00 0.76 0.86 0.86 0 127 0
December 19, 2025 5.55 5.75 5.75 0 5 0 41.00 0.90 1.02 1.02 0 5 0
December 19, 2025 4.75 4.95 4.95 0 857 0 42.00 1.08 1.22 1.22 0 22 0
December 19, 2025 4.00 4.20 4.20 0 50 0 43.00 1.32 1.48 1.48 0 0 0
December 19, 2025 3.25 3.45 3.45 0 81 0 44.00 1.63 1.79 1.79 0 7 0
December 19, 2025 2.61 2.79 2.79 0 58 0 45.00 2.01 2.19 2.19 0 30 0
December 19, 2025 2.05 2.22 2.22 0 10 0 46.00 2.48 2.64 2.64 0 29 0
December 19, 2025 1.57 1.74 1.74 0.06 1 1 47.00 2.99 3.20 3.20 0 0 0
December 19, 2025 1.19 1.33 1.33 0 66 0 48.00 3.60 3.75 3.75 0 1 0
December 19, 2025 0.85 1.00 1.00 0 0 0 49.00 4.25 4.50 4.50 -0.90 0 1
December 19, 2025 0.59 0.73 0.73 0 12 0 50.00 5.00 5.20 5.20 0 153 0
December 19, 2025 0.27 0.40 0.40 0 0 0 52.00 6.70 6.90 6.90 0 0 0
December 19, 2025 0.08 0.23 0.23 0 0 0 54.00 8.45 8.75 8.75 0 0 0
December 19, 2025 0.02 0.18 0.18 0 0 0 55.00 9.40 9.70 9.70 0 14 0
January 16, 2026 20.85 21.15 21.15 0 0 0 25.00 0.02 0.10 0.10 0 12 0
January 16, 2026 19.85 20.15 20.15 0 0 0 26.00 0.02 0.13 0.13 0 20 0
January 16, 2026 18.85 19.15 19.15 0 0 0 27.00 0.02 0.15 0.15 0 0 0
January 16, 2026 17.85 18.15 18.15 0 25 0 28.00 0.02 0.18 0.18 0 10 0
January 16, 2026 16.90 17.20 17.20 0 105 0 29.00 0.03 0.21 0.21 0 35 0
January 16, 2026 15.90 16.20 16.20 0.20 187 45 30.00 0.16 0.21 0.21 0 20,572 0
January 16, 2026 14.00 14.25 14.25 0 105 0 32.00 0.22 0.32 0.32 0 5,107 0
January 16, 2026 12.05 12.30 12.30 0 18 0 34.00 0.27 0.40 0.40 0 21 0
January 16, 2026 10.10 10.40 10.40 0.30 101 1 36.00 0.35 0.53 0.53 0 27 0
January 16, 2026 8.25 8.55 8.55 0 160 0 38.00 0.54 0.67 0.67 -0.10 2,546 5
January 16, 2026 6.45 6.60 6.60 0.65 918 7 40.00 0.76 0.93 0.93 -0.21 13,986 2
January 16, 2026 4.80 4.95 4.95 0.60 105 10 42.00 1.15 1.25 1.25 -0.13 2,063 10
January 16, 2026 3.35 3.55 3.55 0 225 0 44.00 1.72 1.90 1.90 0 5,212 0
January 16, 2026 2.15 2.32 2.32 0.35 132 140 46.00 2.55 2.73 2.73 0 1 0
January 16, 2026 1.33 1.42 1.42 0.38 56 7 48.00 3.65 3.90 3.90 0 0 0
January 16, 2026 0.67 0.84 0.84 0 2,865 2 50.00 5.05 5.30 5.30 0 2,851 0
January 16, 2026 0.32 0.44 0.44 0 1,634 0 52.00 6.70 7.00 7.00 0 4,345 0
January 16, 2026 0.22 0.36 0.36 0 20 0 53.00 7.55 7.90 7.90 0 2,110 0
January 16, 2026 0.14 0.25 0.25 0 3,262 0 54.00 8.45 8.80 8.80 0 5,644 0
January 16, 2026 0.09 0.20 0.20 0 123 0 55.00 9.40 9.75 9.75 0 170 0
January 16, 2026 0.02 0.09 0.09 0 535 0 58.00 12.30 12.65 12.65 0 2,002 0
January 16, 2026 0 0.07 0.07 -0.01 330 14 60.00 14.30 14.60 14.60 0 1,039 0
March 20, 2026 21.90 22.15 22.15 0 25 0 24.00 0.14 0.21 0.21 0 35 0
March 20, 2026 19.90 20.15 20.15 0 0 0 26.00 0.18 0.27 0.27 0 0 0
March 20, 2026 17.95 18.20 18.20 0.35 0 25 28.00 0.22 0.37 0.37 0 46 0
March 20, 2026 15.95 16.25 16.25 0 100 0 30.00 0.26 0.46 0.46 0 52 0
March 20, 2026 14.00 14.30 14.30 0 8 0 32.00 0.31 0.57 0.57 0 69 0
March 20, 2026 12.05 12.40 12.40 0 11 0 34.00 0.42 0.73 0.73 0 454 0
March 20, 2026 10.15 10.50 10.50 0 14 0 36.00 0.60 0.89 0.89 0 89 0
March 20, 2026 8.35 8.75 8.75 0.65 15 1 38.00 0.80 1.07 1.07 0 20 0
March 20, 2026 6.65 7.05 7.05 0.40 11 1 40.00 1.16 1.43 1.43 0 146 0
March 20, 2026 5.10 5.50 5.50 0 6 0 42.00 1.60 1.90 1.90 0 25 0
March 20, 2026 3.70 4.10 4.10 0.30 325 5 44.00 2.24 2.54 2.54 0 4 0
March 20, 2026 2.57 2.84 2.84 -0.07 54 1 46.00 3.10 3.45 3.45 0 1,285 0
March 20, 2026 1.66 1.94 1.94 0 2 0 48.00 4.20 4.55 4.55 0 30 0
March 20, 2026 1.01 1.30 1.30 0 3 0 50.00 5.55 5.95 5.95 0 0 0
June 19, 2026 15.95 16.25 16.25 0 0 0 30.00 0.37 0.62 0.62 0 0 0
June 19, 2026 14.00 14.35 14.35 0 0 0 32.00 0.44 0.75 0.75 0 0 0
June 19, 2026 12.10 12.45 12.45 0 0 0 34.00 0.57 0.93 0.93 0 0 0
June 19, 2026 11.15 11.55 11.55 0 2,083 0 35.00 0.70 1.01 1.01 0 7,006 0
June 19, 2026 10.20 10.60 10.60 0 0 0 36.00 0.79 1.09 1.09 0 0 0
June 19, 2026 8.45 8.85 8.85 0 0 0 38.00 1.07 1.44 1.44 0 6 0
June 19, 2026 6.85 7.35 7.35 0 1,828 0 40.00 1.47 1.86 1.86 0 205 0
June 19, 2026 5.35 5.80 5.80 0 0 0 42.00 2.10 2.36 2.36 0 0 0
June 19, 2026 4.00 4.50 4.50 0 91 0 44.00 2.68 3.10 3.10 0 0 0
June 19, 2026 3.45 3.90 3.90 0.25 18 1 45.00 3.10 3.55 3.55 0 7,054 0
June 19, 2026 2.92 3.40 3.40 0 12 0 46.00 3.55 4.00 4.00 0 0 0
June 19, 2026 2.02 2.49 2.49 0 16 0 48.00 4.65 4.95 4.95 0 0 0
June 19, 2026 1.33 1.80 1.80 0 7,552 0 50.00 6.00 6.25 6.25 0 7,570 0
June 19, 2026 0.40 0.82 0.82 0.03 12 10 55.00 9.75 10.30 10.30 0 12 0
January 15, 2027 20.85 21.25 21.25 0 521 0 25.00 0.33 0.45 0.45 0 8,022 0
January 15, 2027 15.95 16.15 16.15 0 539 0 30.00 0.61 1.01 1.01 0 3,376 0
January 15, 2027 14.00 14.40 14.40 0 135 0 32.00 0.75 1.27 1.27 -0.07 12,039 3,010
January 15, 2027 13.05 13.55 13.55 0 76 0 33.00 0.93 1.33 1.33 0 86 0
January 15, 2027 12.15 12.65 12.65 0 391 0 34.00 1.06 1.48 1.48 0 57 0
January 15, 2027 11.30 11.80 11.80 0 315 0 35.00 1.18 1.64 1.64 0 4,064 0
January 15, 2027 10.45 10.70 10.70 0.15 1,176 2 36.00 1.50 1.84 1.84 0 7,205 0
January 15, 2027 8.75 9.35 9.35 0 6 0 38.00 2.00 2.29 2.29 0 0 0
January 15, 2027 7.20 7.90 7.90 0.20 558 35 40.00 2.25 2.80 2.80 0 3,413 0
January 15, 2027 4.75 5.35 5.35 0.25 820 60 44.00 3.70 4.30 4.30 0 7,010 0
January 15, 2027 4.20 4.50 4.50 0 226 0 45.00 4.15 4.75 4.75 -0.65 15,508 3,010
January 15, 2027 3.70 4.35 4.35 0 129 0 46.00 4.65 5.25 5.25 0 120 0
January 15, 2027 3.20 3.85 3.85 0 92 0 47.00 5.15 5.80 5.80 0 4,000 0
January 15, 2027 2.84 3.50 3.50 0.22 156 10 48.00 5.70 6.35 6.35 0 22,016 0
January 15, 2027 2.45 3.05 3.05 0 5 0 49.00 6.30 6.95 6.95 0 25 0
January 15, 2027 2.04 2.27 2.27 0 4,332 0 50.00 6.95 7.60 7.60 0 3,560 0
January 15, 2027 1.81 2.30 2.30 0 279 600 51.00 7.65 8.10 8.10 0 30 0
January 15, 2027 1.53 2.12 2.12 0 1,073 0 52.00 8.35 8.80 8.80 0 3,077 0
January 15, 2027 1.30 1.87 1.87 0 92 0 53.00 9.10 9.55 9.55 0 2,030 0
January 15, 2027 1.09 1.64 1.64 0 22 0 54.00 9.75 10.15 10.15 0 595 0
January 15, 2027 0.91 1.10 1.10 0 250 0 55.00 10.55 10.95 10.95 0 2,011 0
January 15, 2027 0.34 0.60 0.60 0 20,146 0 60.00 14.85 15.25 15.25 0 1,002 0