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.

BDGI – Badger Infrastructure Solutions Ltd.

Last update: September 7, 2025 at 12:18 p.m.   (Real-time)

  • Last price: 57.740
  • Net change: 1.160
  • Bid price: 56.600
  • Ask price: 58.410
  • 30-day historical volatility: 24.09%
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: 155
Volume: 1
Open interest: 46
Volume: 0
September 19, 2025 31.50 31.95 31.95 0 0 0 26.00 0 0.15 0.15 0 0 0
September 19, 2025 29.50 29.95 29.95 0 0 0 28.00 0 0.15 0.15 0 0 0
September 19, 2025 28.50 28.95 28.95 0 0 0 29.00 0 0.14 0.14 0 0 0
September 19, 2025 27.50 27.95 27.95 0 0 0 30.00 0 0.14 0.14 0 7 0
September 19, 2025 26.50 26.95 26.95 0 0 0 31.00 0 0.15 0.15 0 0 0
September 19, 2025 25.50 25.95 25.95 0 0 0 32.00 0 0.15 0.15 0 2 0
September 19, 2025 24.50 24.95 24.95 0 0 0 33.00 0 0.14 0.14 0 0 0
September 19, 2025 23.55 23.95 23.95 0 0 0 34.00 0 0.15 0.15 0 0 0
September 19, 2025 22.50 22.95 22.95 0 0 0 35.00 0 0.14 0.14 0 0 0
September 19, 2025 21.50 21.95 21.95 0 0 0 36.00 0 0.15 0.15 0 0 0
September 19, 2025 20.45 20.95 20.95 0 0 0 37.00 0 0.15 0.15 0 0 0
September 19, 2025 19.50 19.95 19.95 0 0 0 38.00 0 0.15 0.15 0 0 0
September 19, 2025 18.50 18.95 18.95 0 0 0 39.00 0 0.15 0.15 0 0 0
September 19, 2025 17.50 17.95 17.95 0 20 0 40.00 0 0.15 0.15 0 1 0
September 19, 2025 16.50 16.95 16.95 0 0 0 41.00 0 0.14 0.14 0 0 0
September 19, 2025 15.50 15.95 15.95 0 0 0 42.00 0 0.15 0.15 0 7 0
September 19, 2025 14.50 14.95 14.95 0 0 0 43.00 0 0.15 0.15 0 2 0
September 19, 2025 13.50 13.95 13.95 0 1 0 44.00 0 0.15 0.15 0 0 0
September 19, 2025 12.55 12.95 12.95 0 1 0 45.00 0 0.15 0.15 0 0 0
September 19, 2025 11.55 11.95 11.95 0 6 0 46.00 0 0.15 0.15 0 0 0
September 19, 2025 10.55 10.95 10.95 0 0 0 47.00 0 0.15 0.15 0 0 0
September 19, 2025 9.55 9.95 9.95 0 7 0 48.00 0 0.15 0.15 0 0 0
September 19, 2025 8.55 9.00 9.00 0 1 0 49.00 0 0.17 0.17 0 0 0
September 19, 2025 7.60 8.00 8.00 0 12 0 50.00 0.01 0.19 0.19 0 2 0
September 19, 2025 5.60 6.10 6.10 0 8 0 52.00 0.01 0.25 0.25 0 0 0
September 19, 2025 3.70 4.25 4.25 0 0 0 54.00 0.02 0.46 0.46 0 0 0
September 19, 2025 2.15 2.70 2.70 0 2 0 56.00 0.34 0.95 0.95 0 2 0
September 19, 2025 0.95 1.55 1.55 0 0 0 58.00 1.20 1.75 1.75 0 2 0
September 19, 2025 0.22 0.75 0.75 0 0 0 60.00 2.45 3.05 3.05 0 0 0
September 19, 2025 0.02 0.41 0.41 0 0 0 62.00 4.10 4.70 4.70 0 0 0
September 19, 2025 0.01 0.25 0.25 0 0 0 64.00 6.10 6.55 6.55 0 0 0
September 19, 2025 0.01 0.19 0.19 0 0 0 66.00 8.10 8.50 8.50 0 0 0
October 17, 2025 31.50 32.00 32.00 0 0 0 26.00 0 0.17 0.17 0 0 0
October 17, 2025 29.50 30.05 30.05 0 0 0 28.00 0 0.17 0.17 0 0 0
October 17, 2025 28.50 29.00 29.00 0 0 0 29.00 0 0.17 0.17 0 0 0
October 17, 2025 27.50 28.00 28.00 0 0 0 30.00 0 0.17 0.17 0 0 0
October 17, 2025 26.55 27.00 27.00 0 0 0 31.00 0 0.17 0.17 0 0 0
October 17, 2025 25.50 26.00 26.00 0 0 0 32.00 0 0.17 0.17 0 0 0
October 17, 2025 24.50 25.00 25.00 0 0 0 33.00 0 0.17 0.17 0 5 0
October 17, 2025 23.55 24.00 24.00 0 0 0 34.00 0 0.17 0.17 0 0 0
October 17, 2025 22.55 23.00 23.00 0 0 0 35.00 0 0.17 0.17 0 0 0
October 17, 2025 21.50 22.00 22.00 0 0 0 36.00 0 0.17 0.17 0 0 0
October 17, 2025 20.55 21.00 21.00 0 0 0 37.00 0 0.17 0.17 0 0 0
October 17, 2025 19.45 20.00 20.00 0 0 0 38.00 0 0.17 0.17 0 0 0
October 17, 2025 18.55 19.00 19.00 0 0 0 39.00 0 0.17 0.17 0 0 0
October 17, 2025 17.55 18.00 18.00 0 0 0 40.00 0 0.19 0.19 0 1 0
October 17, 2025 16.55 17.05 17.05 0 0 0 41.00 0 0.19 0.19 0 0 0
October 17, 2025 15.55 16.05 16.05 0 0 0 42.00 0.01 0.07 0.07 0 2 0
October 17, 2025 14.55 15.00 15.00 0 0 0 43.00 0.01 0.22 0.22 0 0 0
October 17, 2025 13.50 14.10 14.10 0 0 0 44.00 0.01 0.25 0.25 0 0 0
October 17, 2025 12.60 13.10 13.10 0 0 0 45.00 0.01 0.27 0.27 0 0 0
October 17, 2025 11.65 12.10 12.10 0 0 0 46.00 0.01 0.35 0.35 0 0 0
October 17, 2025 10.65 11.10 11.10 0 0 0 47.00 0.01 0.35 0.35 0 0 0
October 17, 2025 9.70 10.15 10.15 0 0 0 48.00 0.04 0.41 0.41 0 0 0
October 17, 2025 8.70 9.20 9.20 0 0 0 49.00 0.09 0.50 0.50 0 0 0
October 17, 2025 7.75 8.30 8.30 0 0 0 50.00 0.19 0.60 0.60 0 0 0
October 17, 2025 5.90 6.55 6.55 0 0 0 52.00 0.18 0.85 0.85 0 0 0
October 17, 2025 4.30 4.95 4.95 0 0 0 54.00 0.60 1.30 1.30 0 0 0
October 17, 2025 2.95 3.60 3.60 0 0 0 56.00 1.25 2.00 2.00 0 0 0
October 17, 2025 1.85 2.55 2.55 0 0 0 58.00 2.15 2.85 2.85 0 0 0
October 17, 2025 1.05 1.75 1.75 0 0 0 60.00 3.35 4.05 4.05 0 0 0
October 17, 2025 0.55 1.20 1.20 0 0 0 62.00 4.80 5.50 5.50 0 0 0
October 17, 2025 0.14 0.80 0.80 0 0 0 64.00 6.45 7.15 7.15 0 0 0
October 17, 2025 0.02 0.55 0.55 0 0 0 66.00 8.20 8.95 8.95 0 0 0
November 21, 2025 17.55 18.10 18.10 0 0 0 40.00 0.01 0.33 0.33 0 0 0
November 21, 2025 16.55 17.15 17.15 0 0 0 41.00 0.01 0.35 0.35 0 0 0
November 21, 2025 15.60 16.15 16.15 0 0 0 42.00 0.02 0.39 0.39 0 0 0
November 21, 2025 14.65 15.20 15.20 0 0 0 43.00 0.02 0.43 0.43 0 0 0
November 21, 2025 13.70 14.25 14.25 0 0 0 44.00 0.02 0.49 0.49 0 0 0
November 21, 2025 12.80 13.35 13.35 0 0 0 45.00 0.06 0.50 0.50 0 0 0
November 21, 2025 11.85 12.40 12.40 0 0 0 46.00 0.13 0.60 0.60 0 0 0
November 21, 2025 10.95 11.50 11.50 0 0 0 47.00 0.21 0.65 0.65 0 0 0
November 21, 2025 10.00 10.60 10.60 0 0 0 48.00 0.31 0.75 0.75 0 0 0
November 21, 2025 9.10 9.70 9.70 0 1 0 49.00 0.44 0.90 0.90 0 0 0
November 21, 2025 8.30 8.90 8.90 0 0 0 50.00 0.55 1.05 1.05 0 0 0
November 21, 2025 6.60 7.30 7.30 0 0 0 52.00 0.95 1.45 1.45 0 0 0
November 21, 2025 5.20 5.85 5.85 0 0 0 54.00 1.50 2.00 2.00 0 0 0
November 21, 2025 4.00 4.60 4.60 0 0 0 56.00 2.15 2.80 2.80 0 0 0
November 21, 2025 2.95 3.55 3.55 0 0 0 58.00 3.10 3.75 3.75 0 0 0
November 21, 2025 2.10 2.70 2.70 0 0 0 60.00 4.30 4.90 4.90 0 0 0
November 21, 2025 1.50 2.00 2.00 0 0 0 62.00 5.65 6.25 6.25 0 0 0
November 21, 2025 1.00 1.50 1.50 0 0 0 64.00 7.15 7.75 7.75 0 0 0
November 21, 2025 0.70 1.15 1.15 0 0 0 66.00 8.80 9.40 9.40 0 0 0
December 19, 2025 31.70 33.85 33.85 0 0 0 25.00 0 0.27 0.27 0 0 0
December 19, 2025 30.70 32.85 32.85 0 0 0 26.00 0 0.27 0.27 0 0 0
December 19, 2025 28.70 30.85 30.85 0 0 0 28.00 0 0.27 0.27 0 0 0
December 19, 2025 26.70 28.85 28.85 0 0 0 30.00 0 0.27 0.27 0 0 0
December 19, 2025 24.70 26.90 26.90 0 0 0 32.00 0 0.29 0.29 0 3 0
December 19, 2025 22.65 24.85 24.85 0 0 0 34.00 0.01 0.30 0.30 0 0 0
December 19, 2025 21.70 23.30 23.30 0 0 0 35.00 0.01 0.31 0.31 0 0 0
December 19, 2025 20.70 22.85 22.85 0 0 0 36.00 0.01 0.33 0.33 0 1 0
December 19, 2025 19.00 20.85 20.85 0 0 0 38.00 0.01 0.25 0.25 0 1 0
December 19, 2025 17.05 18.95 18.95 0 0 0 40.00 0.01 0.43 0.43 0 0 0
December 19, 2025 15.15 17.05 17.05 0 0 0 42.00 0.02 0.50 0.50 0 0 0
December 19, 2025 14.20 16.10 16.10 0 0 0 43.00 0.05 0.55 0.55 0 0 0
December 19, 2025 13.30 15.15 15.15 0 0 0 44.00 0.11 0.60 0.60 0 7 0
December 19, 2025 12.40 14.25 14.25 0 10 0 45.00 0.19 0.70 0.70 0 0 0
December 19, 2025 11.50 13.35 13.35 0 0 0 46.00 0.28 0.80 0.80 0 0 0
December 19, 2025 10.60 12.45 12.45 0 0 0 47.00 0.38 0.90 0.90 0 0 0
December 19, 2025 9.90 11.25 11.25 0 10 0 48.00 0.02 1.05 1.05 0 0 0
December 19, 2025 9.05 10.40 10.40 0 0 0 49.00 0.16 1.20 1.20 0 0 0
December 19, 2025 8.25 9.60 9.60 0 22 0 50.00 0.34 1.40 1.40 0 0 0
December 19, 2025 6.75 8.05 8.05 0 0 0 52.00 0.85 1.85 1.85 0 0 0
December 19, 2025 5.35 6.70 6.70 0 0 0 54.00 1.45 2.45 2.45 0 0 0
December 19, 2025 4.15 5.30 5.30 0 5 0 56.00 2.20 3.25 3.25 0 0 0
December 19, 2025 3.10 4.25 4.25 0 0 0 58.00 3.15 4.20 4.20 0 0 0
December 19, 2025 2.20 3.25 3.25 0 0 0 60.00 4.30 5.45 5.45 0 0 0
December 19, 2025 1.50 2.60 2.60 -0.15 0 1 62.00 5.60 6.95 6.95 0 0 0
December 19, 2025 0.95 2.00 2.00 0 0 0 64.00 7.05 8.40 8.40 0 0 0
December 19, 2025 0.55 1.60 1.60 0 0 0 66.00 8.65 9.95 9.95 0 0 0
January 16, 2026 11.65 13.00 13.00 0 0 0 46.00 0.41 1.00 1.00 0 0 0
January 16, 2026 10.00 11.45 11.45 0 0 0 48.00 0.13 1.30 1.30 0 0 0
January 16, 2026 9.20 10.60 10.60 0 0 0 49.00 0.31 1.45 1.45 0 0 0
January 16, 2026 8.40 9.85 9.85 0 0 0 50.00 0.55 1.70 1.70 0 0 0
January 16, 2026 6.95 8.30 8.30 0 0 0 52.00 1.05 2.20 2.20 0 0 0
January 16, 2026 5.60 7.05 7.05 0 0 0 54.00 1.70 2.85 2.85 0 0 0
January 16, 2026 4.40 5.65 5.65 0 0 0 56.00 2.50 3.75 3.75 0 0 0
January 16, 2026 3.40 4.60 4.60 0 0 0 58.00 3.50 4.70 4.70 0 0 0
January 16, 2026 2.50 3.65 3.65 0 0 0 60.00 4.60 5.85 5.85 0 0 0
January 16, 2026 1.80 3.00 3.00 0 0 0 62.00 5.90 7.30 7.30 0 0 0
January 16, 2026 1.20 2.35 2.35 0 0 0 64.00 7.30 8.75 8.75 0 0 0
January 16, 2026 0.75 1.90 1.90 0 0 0 66.00 8.85 10.25 10.25 0 0 0
February 20, 2026 10.30 11.75 11.75 0 0 0 48.00 0.95 1.65 1.65 0 0 0
February 20, 2026 9.90 11.00 11.00 0 0 0 49.00 1.15 1.85 1.85 0 0 0
February 20, 2026 9.15 10.25 10.25 0 0 0 50.00 1.40 2.10 2.10 0 0 0
February 20, 2026 7.75 8.85 8.85 0 0 0 52.00 1.95 2.65 2.65 0 0 0
February 20, 2026 6.45 7.60 7.60 0 0 0 54.00 2.65 3.40 3.40 0 0 0
February 20, 2026 5.45 6.45 6.45 0 0 0 56.00 3.50 4.25 4.25 0 0 0
February 20, 2026 4.45 5.25 5.25 0 0 0 58.00 4.45 5.20 5.20 0 0 0
February 20, 2026 3.60 4.35 4.35 0 0 0 60.00 5.40 6.55 6.55 0 0 0
February 20, 2026 2.90 3.60 3.60 0 0 0 62.00 6.65 7.80 7.80 0 0 0
February 20, 2026 2.25 3.00 3.00 0 0 0 64.00 8.05 9.15 9.15 0 0 0
February 20, 2026 1.80 2.45 2.45 0 0 0 66.00 9.55 10.65 10.65 0 0 0
March 20, 2026 31.30 34.15 34.15 0 0 0 25.00 0 0.37 0.37 0 0 0
March 20, 2026 30.30 33.15 33.15 0 0 0 26.00 0 0.37 0.37 0 0 0
March 20, 2026 28.35 31.20 31.20 0 0 0 28.00 0.01 0.39 0.39 0 0 0
March 20, 2026 26.40 29.25 29.25 0 0 0 30.00 0.01 0.41 0.41 0 0 0
March 20, 2026 24.45 27.30 27.30 0 0 0 32.00 0.02 0.45 0.45 0 0 0
March 20, 2026 22.55 25.40 25.40 0 0 0 34.00 0.02 0.50 0.50 0 0 0
March 20, 2026 21.60 24.45 24.45 0 0 0 35.00 0.02 0.44 0.44 0 0 0
March 20, 2026 20.65 23.50 23.50 0 0 0 36.00 0.02 0.55 0.55 0 0 0
March 20, 2026 19.25 21.20 21.20 0 0 0 38.00 0.02 0.65 0.65 0 0 0
March 20, 2026 17.45 19.35 19.35 0 0 0 40.00 0.12 0.80 0.80 0 0 0
March 20, 2026 15.65 17.55 17.55 0 0 0 42.00 0.30 1.00 1.00 0 0 0
March 20, 2026 13.90 15.80 15.80 0 0 0 44.00 0.55 1.20 1.20 0 0 0
March 20, 2026 13.05 14.95 14.95 0 11 0 45.00 0.70 1.35 1.35 0 0 0
March 20, 2026 12.20 14.15 14.15 0 0 0 46.00 0.80 1.50 1.50 0 0 0
March 20, 2026 10.65 12.55 12.55 0 0 0 48.00 1.20 1.90 1.90 0 0 0
March 20, 2026 9.60 10.65 10.65 0 3 0 50.00 1.70 2.40 2.40 0 0 0
March 20, 2026 6.30 7.45 7.45 0 0 0 55.00 3.40 4.15 4.15 0 0 0
March 20, 2026 4.05 4.80 4.80 0 0 0 60.00 5.75 6.90 6.90 0 0 0
March 20, 2026 2.40 3.15 3.15 0 0 0 65.00 9.10 10.15 10.15 0 0 0
March 20, 2026 1.35 2.05 2.05 0 0 0 70.00 12.65 14.55 14.55 0 0 0
March 20, 2026 0.33 1.00 1.00 0 0 0 80.00 21.20 23.10 23.10 0 0 0
June 19, 2026 17.65 19.75 19.75 0 0 0 40.00 0.41 1.20 1.20 0 1 0
June 19, 2026 15.95 18.05 18.05 0 20 0 42.00 0.70 1.45 1.45 0 0 0
June 19, 2026 14.30 16.40 16.40 0 0 0 44.00 0.95 1.80 1.80 0 0 0
June 19, 2026 13.50 15.65 15.65 0 0 0 45.00 1.15 2.00 2.00 0 0 0
June 19, 2026 12.95 14.85 14.85 0 0 0 46.00 1.35 2.20 2.20 0 0 0
June 19, 2026 11.45 13.40 13.40 0 0 0 48.00 1.85 2.70 2.70 0 0 0
June 19, 2026 10.45 11.60 11.60 0 0 0 50.00 2.40 3.25 3.25 0 0 0
June 19, 2026 7.45 8.55 8.55 0 0 0 55.00 4.30 5.20 5.20 0 0 0
June 19, 2026 5.05 6.20 6.20 0 4 0 60.00 6.75 7.90 7.90 0 0 0
June 19, 2026 3.45 4.35 4.35 0 11 0 65.00 9.95 11.10 11.10 0 0 0
June 19, 2026 2.20 3.10 3.10 0 0 0 70.00 13.35 15.25 15.25 0 0 0
June 19, 2026 0.85 1.65 1.65 0 0 0 80.00 21.50 24.40 24.40 0 0 0