Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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.

ATZ – Aritzia Inc.

Last update: May 20, 2022 at 2:57 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 50.52%
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: 1,576
Volume: 0
Open interest: 765
Volume: 0
May 20, 2022 0 0 1.60 0 0 0 36.00 0 0 0.60 0 2 0
May 20, 2022 0 0 1.10 0 5 0 37.00 0 0 1.20 0 0 0
May 20, 2022 0 0 0.65 0 10 0 38.00 0 0 1.55 0 0 0
May 20, 2022 0 0 0.44 0 2 0 39.00 0 0 2.40 0 0 0
May 20, 2022 0 0 0.42 0 12 0 40.00 0 0 3.40 0 23 0
May 20, 2022 0 0 0.40 0 7 0 41.00 0 0 4.40 0 0 0
May 20, 2022 0 0 0.40 0 91 0 42.00 0 0 5.40 0 0 0
May 20, 2022 0 0 0.40 0 1 0 43.00 0 0 6.50 0 0 0
May 20, 2022 0 0 0.40 0 19 0 44.00 0 0 7.50 0 0 0
May 20, 2022 0 0 0.10 0 8 0 45.00 0 0 8.50 0 0 0
May 20, 2022 0 0 0.40 0 7 0 46.00 0 0 9.50 0 0 0
May 20, 2022 0 0.10 0.10 0 4 0 47.00 0 0 10.50 0 0 0
May 20, 2022 0 0 0.40 0 0 0 48.00 0 0 11.50 0 3 0
May 20, 2022 0 0 0.40 0 9 0 49.00 0 0 12.50 0 0 0
May 20, 2022 0 0.24 0.24 0 170 0 50.00 0 0 13.50 0 0 0
May 20, 2022 0 0 0.40 0 21 0 52.00 0 0 15.50 0 0 0
May 20, 2022 0 0 0.40 0 2 0 54.00 0 0 17.50 0 0 0
May 20, 2022 0 0 0.40 0 19 0 56.00 0 0 19.50 0 0 0
May 20, 2022 0 0 0.40 0 16 0 58.00 0 0 21.50 0 0 0
May 20, 2022 0 0 0.10 0 16 0 60.00 0 0 23.50 0 20 0
May 20, 2022 0 0 0.40 0 0 0 62.00 0 0 25.50 0 0 0
May 20, 2022 0 0 0.40 0 0 0 64.00 0 0 27.50 0 0 0
May 20, 2022 0 0 0.40 0 2 0 66.00 0 0 29.50 0 0 0
May 20, 2022 0 0 0.40 0 0 0 68.00 0 0 31.50 0 0 0
June 17, 2022 0 0 7.65 0 0 0 30.00 0 0 0.65 0 5 0
June 17, 2022 0 0 5.90 0 0 0 32.00 0 0 0.90 0 0 0
June 17, 2022 0 0 5.15 0 0 0 33.00 0 0 1.15 0 1 0
June 17, 2022 0 0 4.55 0 0 0 34.00 0 0 1.45 0 0 0
June 17, 2022 0 0 3.85 0 11 0 35.00 0 0 1.80 0 1 0
June 17, 2022 0 0 3.30 0 0 0 36.00 0 0 2.25 0 10 0
June 17, 2022 0 0 2.85 0 5 0 37.00 0 0 2.75 0 0 0
June 17, 2022 0 0 2.35 0 3 0 38.00 0 3.25 3.25 0 21 0
June 17, 2022 0 0 1.95 0 0 0 39.00 0 0 3.85 0 2 0
June 17, 2022 0 0 1.60 0 15 0 40.00 0 0 4.55 0 5 0
June 17, 2022 0 0 1.35 0 0 0 41.00 0 0 5.20 0 0 0
June 17, 2022 0 0 1.10 0 22 0 42.00 0 0 5.95 0 7 0
June 17, 2022 0 0 0.90 0 14 0 43.00 0 0 6.85 0 0 0
June 17, 2022 0 0 0.80 0 1 0 44.00 0 0 7.85 0 0 0
June 17, 2022 0 0 0.70 0 6 0 45.00 0 0 8.70 0 0 0
June 17, 2022 0 0 0.60 0 2 0 46.00 0 0 9.65 0 0 0
June 17, 2022 0 0 0.55 0 2 0 47.00 0 0 10.60 0 6 0
June 17, 2022 0 0 0.50 0 16 0 48.00 0 0 11.60 0 8 0
June 17, 2022 0 0 0.47 0 0 0 49.00 0 0 12.55 0 0 0
June 17, 2022 0 1.50 0.44 0 105 0 50.00 0 0 13.55 0 0 0
June 17, 2022 0 0 0.40 0 3 0 52.00 0 0 15.60 0 0 0
June 17, 2022 0 0 0.37 0 7 0 54.00 0 0 17.55 0 6 0
June 17, 2022 0 0 0.35 0 29 0 55.00 0 0 18.55 0 5 0
June 17, 2022 0 0 0.34 0 0 0 56.00 0 0 19.55 0 0 0
June 17, 2022 0 0 0.50 0 0 0 58.00 0 0 21.55 0 0 0
June 17, 2022 0 0 0.50 0 14 0 60.00 0 0 23.55 0 2 0
June 17, 2022 0 0 0.50 0 0 0 62.00 0 0 25.55 0 0 0
June 17, 2022 0 0 0.50 0 4 0 64.00 0 28.35 27.50 0 2 0
June 17, 2022 0 0 0.50 0 2 0 65.00 0 0 28.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 66.00 0 0 29.50 0 0 0
June 17, 2022 0 0 0.50 0 3 0 68.00 0 0 31.45 0 0 0
June 17, 2022 0 0 0.49 0 1 0 70.00 0 0 33.45 0 0 0
July 15, 2022 0 0 6.95 0 0 0 32.00 0 4.90 1.60 0 0 0
July 15, 2022 0 0 6.35 0 0 0 33.00 0 0 1.95 0 0 0
July 15, 2022 0 0 5.45 0 0 0 34.00 0 0 2.35 0 0 0
July 15, 2022 0 0 4.90 0 1 0 35.00 0 0 2.70 0 0 0
July 15, 2022 0 0 4.35 0 2 0 36.00 0 0 3.30 0 0 0
July 15, 2022 0 0 3.80 0 0 0 37.00 0 0 3.65 0 0 0
July 15, 2022 0 0 3.40 0 0 0 38.00 0 0 4.15 0 0 0
July 15, 2022 0 0 2.95 0 0 0 39.00 0 0 4.85 0 0 0
July 15, 2022 0 0 2.60 0 0 0 40.00 0 0 5.50 0 0 0
July 15, 2022 0 3.30 2.25 0 12 0 41.00 0 0 6.10 0 10 0
July 15, 2022 0 0 1.95 0 0 0 42.00 0 0 6.80 0 0 0
July 15, 2022 0 0 1.70 0 0 0 43.00 0 0 7.60 0 0 0
July 15, 2022 0 0 1.50 0 29 0 44.00 0 0 8.35 0 0 0
July 15, 2022 0 0 1.30 0 2 0 45.00 0 0 9.25 0 0 0
July 15, 2022 0 0 1.15 0 0 0 46.00 0 0 10.35 0 3 0
July 15, 2022 0 0 1.10 0 14 0 47.00 0 0 10.90 0 0 0
July 15, 2022 0 0 0.95 0 21 0 48.00 0 0 12.00 0 6 0
July 15, 2022 0 0 0.85 0 10 0 49.00 0 0 12.70 0 0 0
July 15, 2022 0 0 0.75 0 1 0 50.00 0 0 13.85 0 0 0
July 15, 2022 0 0 0.65 0 0 0 52.00 0 0 15.70 0 0 0
July 15, 2022 0 0 0.55 0 11 0 54.00 0 0 17.65 0 0 0
July 15, 2022 0 0 0.49 0 0 0 56.00 0 0 19.60 0 0 0
July 15, 2022 0 0 0.49 0 0 0 58.00 0 0 21.50 0 0 0
July 15, 2022 0 0 0.49 0 0 0 60.00 0 0 23.60 0 0 0
July 15, 2022 0 0 0.49 0 0 0 62.00 0 0 25.50 0 0 0
July 15, 2022 0 0 0.50 0 0 0 64.00 0 0 27.50 0 0 0
July 15, 2022 0 0 0.50 0 10 0 68.00 0 0 31.50 0 0 0
August 19, 2022 0 0 7.30 0 0 0 32.00 0 0 2.15 0 0 0
August 19, 2022 0 0 6.75 0 0 0 33.00 0 0 2.50 0 0 0
August 19, 2022 0 0 6.15 0 0 0 34.00 0 0 2.95 0 0 0
August 19, 2022 0 0 5.60 0 0 0 35.00 0 0 3.30 0 0 0
August 19, 2022 0 0 5.10 0 0 0 36.00 0 3.70 3.70 0 0 0
August 19, 2022 3.50 0 4.55 0 0 0 37.00 0 0 4.40 0 1 0
August 19, 2022 0 0 4.10 0 1 0 38.00 0 0 4.95 0 1 0
August 19, 2022 0 0 3.75 0 0 0 39.00 0 0 5.45 0 0 0
August 19, 2022 0 0 3.40 0 0 0 40.00 0 0 6.10 0 0 0
August 19, 2022 0 0 3.05 0 0 0 41.00 0 0 6.80 0 0 0
August 19, 2022 0 0 2.70 0 0 0 42.00 0 0 7.45 0 0 0
August 19, 2022 0 0 2.40 0 0 0 43.00 0 0 8.20 0 0 0
August 19, 2022 0 0 2.15 0 10 0 44.00 0 0 9.10 0 0 0
August 19, 2022 0 0 1.95 0 5 0 45.00 0 0 9.90 0 0 0
August 19, 2022 0 0 1.75 0 0 0 46.00 0 0 10.60 0 0 0
August 19, 2022 0 0 1.55 0 6 0 47.00 0 0 11.45 0 0 0
August 19, 2022 0 0 1.40 0 1 0 48.00 0 0 12.75 0 0 0
August 19, 2022 0 0 1.35 0 0 0 49.00 0 0 13.20 0 0 0
August 19, 2022 0 0 1.15 0 9 0 50.00 0 0 13.95 0 0 0
August 19, 2022 0 0 1.00 0 0 0 52.00 0 0 15.75 0 0 0
August 19, 2022 0 0 0.85 0 0 0 54.00 0 0 17.65 0 0 0
August 19, 2022 0 0 0.75 0 0 0 56.00 0 0 19.70 0 0 0
August 19, 2022 0 0 0.65 0 0 0 58.00 0 0 21.50 0 0 0
August 19, 2022 0 0 0.60 0 0 0 60.00 0 0 23.60 0 1 0
August 19, 2022 0 0 0.55 0 0 0 62.00 0 0 25.60 0 0 0
August 19, 2022 0 0 0.50 0 6 0 64.00 0 0 27.55 0 0 0
September 16, 2022 0 0 7.80 0 0 0 32.00 0 0 2.50 0 0 0
September 16, 2022 0 0 7.15 0 0 0 33.00 0 0 2.90 0 0 0
September 16, 2022 0 0 6.55 0 0 0 34.00 0 0 3.30 0 0 0
September 16, 2022 0 10.00 6.00 0 20 0 35.00 0 0 3.70 0 8 0
September 16, 2022 0 0 5.45 0 0 0 36.00 0 0 4.15 0 0 0
September 16, 2022 0 0 4.95 0 0 0 37.00 0 0 4.65 0 0 0
September 16, 2022 0 0 4.50 0 1 0 38.00 0 8.00 5.20 0 10 0
September 16, 2022 0 0 4.10 0 0 0 39.00 0 0 5.80 0 0 0
September 16, 2022 0 0 3.70 0 1 0 40.00 0 0 6.40 0 12 0
September 16, 2022 0 0 3.35 0 0 0 41.00 0 0 7.05 0 0 0
September 16, 2022 0 0 3.00 0 0 0 42.00 0 0 7.90 0 1 0
September 16, 2022 0 0 2.70 0 0 0 43.00 0 0 8.55 0 0 0
September 16, 2022 0 0 2.45 0 3 0 44.00 0 0 9.25 0 6 0
September 16, 2022 0 0 2.25 0 2 0 45.00 0 0 10.05 0 120 0
September 16, 2022 0 0 2.05 0 0 0 46.00 0 0 10.90 0 0 0
September 16, 2022 0 0 1.95 0 10 0 47.00 0 0 11.50 0 0 0
September 16, 2022 0 0 1.80 0 2 0 48.00 0 0 12.50 0 0 0
September 16, 2022 0 0 1.65 0 7 0 49.00 0 0 13.50 0 0 0
September 16, 2022 0 0 1.55 0 146 0 50.00 0 0 14.25 0 100 0
September 16, 2022 0 0 1.30 0 10 0 52.00 0 0 16.20 0 0 0
September 16, 2022 0 0 1.15 0 0 0 54.00 0 0 18.05 0 0 0
September 16, 2022 0 0 1.10 0 9 0 55.00 0 0 18.95 0 0 0
September 16, 2022 0 0 1.00 0 0 0 56.00 0 0 19.95 0 6 0
September 16, 2022 0 0 0.55 0 219 0 60.00 0 0 23.65 0 7 0
September 16, 2022 0 0 0.65 0 0 0 65.00 0 0 28.50 0 4 0
September 16, 2022 0 0 0.60 0 6 0 70.00 0 0 33.55 0 110 0
September 16, 2022 0 0 0.48 0 0 0 80.00 0 0 43.50 0 0 0
October 21, 2022 0 0 8.55 0 0 0 32.00 0 2.90 2.90 0 0 0
October 21, 2022 0 0 7.95 0 0 0 33.00 0 0 3.65 0 0 0
October 21, 2022 0 0 7.35 0 0 0 34.00 0 0 3.95 0 0 0
October 21, 2022 0 0 6.80 0 0 0 35.00 0 0 4.55 0 0 0
October 21, 2022 0 0 6.30 0 0 0 36.00 0 0 5.00 0 10 0
October 21, 2022 0 0 5.70 0 0 0 37.00 0 0 5.45 0 0 0
October 21, 2022 0 0 5.25 0 0 0 38.00 0 0 6.05 0 0 0
October 21, 2022 0 0 4.85 0 0 0 39.00 0 0 6.50 0 0 0
October 21, 2022 0 0 4.45 0 0 0 40.00 0 0 7.10 0 0 0
October 21, 2022 0 0 4.10 0 0 0 41.00 0 0 7.70 0 0 0
October 21, 2022 0 0 3.80 0 0 0 42.00 0 0 8.50 0 0 0
October 21, 2022 0 0 3.50 0 0 0 43.00 0 0 9.15 0 0 0
October 21, 2022 0 0 3.20 0 0 0 44.00 0 0 9.75 0 0 0
October 21, 2022 0 0 2.95 0 1 0 45.00 0 0 10.50 0 5 0
October 21, 2022 0 0 2.70 0 0 0 46.00 0 0 11.30 0 0 0
October 21, 2022 0 0 2.50 0 0 0 47.00 0 0 12.10 0 0 0
October 21, 2022 0 0 2.40 0 1 0 48.00 0 0 12.95 0 0 0
October 21, 2022 0 0 2.25 0 0 0 49.00 0 0 13.75 0 0 0
October 21, 2022 0 0 2.10 0 10 0 50.00 0 0 14.60 0 0 0
October 21, 2022 0 0 1.85 0 0 0 52.00 0 0 16.45 0 0 0
October 21, 2022 0 0 1.45 0 0 0 56.00 0 0 20.20 0 0 0
November 18, 2022 0 0 8.95 0 0 0 32.00 0 0 3.45 0 0 0
November 18, 2022 0 0 7.80 0 0 0 34.00 0 0 4.30 0 0 0
November 18, 2022 0 0 7.30 0 0 0 35.00 0 0 4.80 0 0 0
November 18, 2022 0 0 6.75 0 0 0 36.00 0 0 5.35 0 0 0
November 18, 2022 0 0 6.30 0 0 0 37.00 0 0 5.85 0 0 0
November 18, 2022 0 0 5.80 0 0 0 38.00 0 0 6.30 0 0 0
November 18, 2022 0 0 5.40 0 0 0 39.00 0 0 6.90 0 0 0
November 18, 2022 0 0 5.00 0 0 0 40.00 0 0 7.50 0 0 0
November 18, 2022 0 0 4.65 0 0 0 41.00 0 0 8.20 0 0 0
November 18, 2022 0 0 4.30 0 0 0 42.00 0 0 8.80 0 0 0
November 18, 2022 0 0 3.70 0 0 0 44.00 0 0 10.25 0 0 0
December 16, 2022 0 0 10.55 0 0 0 30.00 0 0 2.90 0 0 0
December 16, 2022 0 0 9.30 0 0 0 32.00 0 0 3.70 0 0 0
December 16, 2022 0 0 8.25 0 0 0 34.00 0 0 4.60 0 0 0
December 16, 2022 0 0 7.70 0 8 0 35.00 0 0 5.10 0 22 0
December 16, 2022 0 0 7.20 0 0 0 36.00 0 0 5.65 0 0 0
December 16, 2022 0 0 6.30 0 3 0 38.00 0 0 6.90 0 2 0
December 16, 2022 0 0 5.45 0 0 0 40.00 0 0 8.15 0 1 0
December 16, 2022 0 0 4.80 0 20 0 42.00 0 0 9.45 0 0 0
December 16, 2022 0 0 4.20 0 11 0 44.00 0 0 10.80 0 5 0
December 16, 2022 0 0 3.90 0 100 0 45.00 0 0 11.20 0 0 0
December 16, 2022 0 0 3.65 0 0 0 46.00 0 0 12.15 0 2 0
December 16, 2022 0 0 3.20 0 0 0 48.00 0 0 13.70 0 10 0
December 16, 2022 1.40 0 2.90 0 62 0 50.00 0 0 15.30 0 56 0
December 16, 2022 0 8.00 2.20 0 14 0 55.00 0 0 19.40 0 2 0
December 16, 2022 0 0 1.70 0 7 0 60.00 0 0 24.15 0 10 0
December 16, 2022 0 0 1.35 0 0 0 65.00 0 0 28.90 0 0 0
December 16, 2022 0 0 1.10 0 27 0 70.00 0 0 33.65 0 82 0
December 16, 2022 0 0 0.85 0 14 0 80.00 0 0 43.45 0 0 0
March 17, 2023 0 0 11.60 0 0 0 30.00 0 0 4.20 0 0 0
March 17, 2023 0 0 10.50 0 0 0 32.00 0 0 4.90 0 0 0
March 17, 2023 0 0 9.60 0 0 0 34.00 3.00 0 5.80 0 0 0
March 17, 2023 0 0 9.00 0 2 0 35.00 0 0 6.35 0 10 0
March 17, 2023 0 0 8.50 0 0 0 36.00 0 0 6.85 0 0 0
March 17, 2023 0 0 7.65 0 0 0 38.00 0 0 7.95 0 0 0
March 17, 2023 0 0 6.85 0 1 0 40.00 0 0 9.15 0 0 0
March 17, 2023 0 0 6.20 0 8 0 42.00 0 0 10.40 0 0 0
March 17, 2023 0 0 5.55 0 0 0 44.00 0 0 11.80 0 0 0
March 17, 2023 0 0 5.25 0 0 0 45.00 0 0 12.50 0 0 0
March 17, 2023 0 0 4.95 0 0 0 46.00 0 0 13.20 0 0 0
March 17, 2023 0 15.00 4.55 0 10 0 48.00 0 0 14.75 0 3 0
March 17, 2023 0 10.20 4.10 0 3 0 50.00 0 0 16.30 0 10 0
March 17, 2023 0 0 3.15 0 0 0 55.00 0 0 20.45 0 0 0
March 17, 2023 0 0 2.60 0 1 0 60.00 0 0 24.85 0 0 0
March 17, 2023 0 0 1.90 0 0 0 70.00 0 0 34.15 0 0 0