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 16, 2025 at 6:52 p.m.   (Real-time)

  • Last price: 59.130
  • Net change: 0.050
  • Bid price: 58.890
  • Ask price: 59.480
  • 30-day historical volatility: 22.07%
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: 157
Volume: 0
Open interest: 68
Volume: 10
September 19, 2025 32.90 33.35 33.35 0 0 0 26.00 0 0.12 0.12 0 0 0
September 19, 2025 30.90 31.35 31.35 0 0 0 28.00 0 0.12 0.12 0 0 0
September 19, 2025 29.90 30.35 30.35 0 0 0 29.00 0 0.12 0.12 0 0 0
September 19, 2025 28.90 29.35 29.35 0 0 0 30.00 0 0.12 0.12 0 7 0
September 19, 2025 27.90 28.35 28.35 0 0 0 31.00 0 0.12 0.12 0 0 0
September 19, 2025 26.90 27.35 27.35 0 0 0 32.00 0 0.12 0.12 0 2 0
September 19, 2025 25.90 26.40 26.40 0 0 0 33.00 0 0.12 0.12 0 0 0
September 19, 2025 24.90 25.40 25.40 0 0 0 34.00 0 0.12 0.12 0 0 0
September 19, 2025 23.90 24.40 24.40 0 0 0 35.00 0 0.12 0.12 0 0 0
September 19, 2025 23.00 23.40 23.40 0 0 0 36.00 0 0.12 0.12 0 0 0
September 19, 2025 22.00 22.40 22.40 0 0 0 37.00 0 0.12 0.12 0 0 0
September 19, 2025 21.00 21.40 21.40 0 0 0 38.00 0 0.12 0.12 0 0 0
September 19, 2025 20.00 20.40 20.40 0 0 0 39.00 0 0.12 0.12 0 0 0
September 19, 2025 18.90 19.40 19.40 0 20 0 40.00 0 0.12 0.12 0 1 0
September 19, 2025 17.90 18.40 18.40 0 0 0 41.00 0 0.12 0.12 0 0 0
September 19, 2025 16.90 17.40 17.40 0 0 0 42.00 0 0.12 0.12 0 7 0
September 19, 2025 15.90 16.40 16.40 0 0 0 43.00 0 0.12 0.12 0 2 0
September 19, 2025 14.90 15.40 15.40 0 1 0 44.00 0 0.12 0.12 0 0 0
September 19, 2025 14.00 14.40 14.40 0 1 0 45.00 0 0.12 0.12 0 0 0
September 19, 2025 13.00 13.40 13.40 0 6 0 46.00 0 0.12 0.12 0 0 0
September 19, 2025 12.00 12.45 12.45 0 0 0 47.00 0 0.12 0.12 0 0 0
September 19, 2025 11.00 11.45 11.45 0 7 0 48.00 0 0.12 0.12 0 0 0
September 19, 2025 10.00 10.45 10.45 0 1 0 49.00 0 0.12 0.12 0 0 0
September 19, 2025 9.00 9.45 9.45 0 12 0 50.00 0 0.12 0.12 0 2 0
September 19, 2025 7.00 7.45 7.45 0 8 0 52.00 0 0.12 0.12 0 0 0
September 19, 2025 5.00 5.40 5.40 0 0 0 54.00 0 0.13 0.13 0 0 0
September 19, 2025 3.00 3.40 3.40 0 2 0 56.00 0.01 0.20 0.20 0 2 0
September 19, 2025 1.30 1.75 1.75 0 0 0 58.00 0.10 0.55 0.55 0 2 0
September 19, 2025 0.11 0.55 0.55 0 0 0 60.00 1.00 1.45 1.45 0 0 0
September 19, 2025 0.01 0.22 0.22 0 0 0 62.00 2.70 3.20 3.20 0 0 0
September 19, 2025 0 0.13 0.13 0 0 0 64.00 4.65 5.10 5.10 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 66.00 6.65 7.10 7.10 0 0 0
October 17, 2025 32.85 33.35 33.35 0 0 0 26.00 0 0.16 0.16 0 0 0
October 17, 2025 30.85 31.35 31.35 0 0 0 28.00 0 0.16 0.16 0 0 0
October 17, 2025 29.85 30.35 30.35 0 0 0 29.00 0 0.16 0.16 0 0 0
October 17, 2025 28.85 29.35 29.35 0 0 0 30.00 0 0.16 0.16 0 0 0
October 17, 2025 27.95 28.45 28.45 0 0 0 31.00 0 0.16 0.16 0 0 0
October 17, 2025 27.00 27.45 27.45 0 0 0 32.00 0 0.16 0.16 0 0 0
October 17, 2025 26.00 26.45 26.45 0 0 0 33.00 0 0.16 0.16 0 5 0
October 17, 2025 25.00 25.45 25.45 0 0 0 34.00 0 0.16 0.16 0 0 0
October 17, 2025 24.00 24.45 24.45 0 0 0 35.00 0 0.16 0.16 0 0 0
October 17, 2025 22.95 23.45 23.45 0 0 0 36.00 0 0.16 0.16 0 0 0
October 17, 2025 22.00 22.45 22.45 0 0 0 37.00 0 0.16 0.16 0 0 0
October 17, 2025 20.95 21.45 21.45 0 0 0 38.00 0 0.16 0.16 0 0 0
October 17, 2025 19.95 20.45 20.45 0 0 0 39.00 0 0.16 0.16 0 0 0
October 17, 2025 18.90 19.35 19.35 0 0 0 40.00 0 0.16 0.16 0 1 0
October 17, 2025 17.90 18.35 18.35 0 0 0 41.00 0 0.17 0.17 0 0 0
October 17, 2025 16.90 17.35 17.35 0 0 0 42.00 0 0.07 0.07 0 2 0
October 17, 2025 15.90 16.35 16.35 0 0 0 43.00 0 0.18 0.18 0 0 0
October 17, 2025 14.90 15.35 15.35 0 0 0 44.00 0.01 0.19 0.19 0 0 0
October 17, 2025 13.90 14.40 14.40 0 0 0 45.00 0.01 0.21 0.21 0 0 0
October 17, 2025 13.00 13.45 13.45 0 0 0 46.00 0.01 0.23 0.23 0 0 0
October 17, 2025 11.95 12.45 12.45 0 0 0 47.00 0.01 0.26 0.26 0 0 0
October 17, 2025 10.95 11.50 11.50 0 0 0 48.00 0.01 0.30 0.30 0 0 0
October 17, 2025 9.95 10.50 10.50 0 0 0 49.00 0.02 0.34 0.34 0 0 0
October 17, 2025 9.00 9.50 9.50 0 0 0 50.00 0.04 0.40 0.40 0 0 0
October 17, 2025 7.10 7.70 7.70 0 0 0 52.00 0.16 0.55 0.55 0 0 0
October 17, 2025 5.30 6.00 6.00 0 0 0 54.00 0.40 0.85 0.85 0 0 0
October 17, 2025 3.75 4.35 4.35 0 0 0 56.00 0.80 1.25 1.25 0 0 0
October 17, 2025 2.45 3.05 3.05 0 1 0 58.00 1.40 1.85 1.85 0 0 0
October 17, 2025 1.40 1.90 1.90 0 0 0 60.00 2.35 2.85 2.85 0 0 0
October 17, 2025 0.70 1.10 1.10 0 0 0 62.00 3.60 4.15 4.15 0 0 0
October 17, 2025 0.21 0.65 0.65 0 0 0 64.00 5.10 5.75 5.75 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 66.00 6.85 7.45 7.45 0 0 0
November 21, 2025 19.00 19.55 19.55 0 0 0 40.00 0.01 0.34 0.34 0 0 0
November 21, 2025 18.00 18.55 18.55 0 0 0 41.00 0.01 0.35 0.35 0 0 0
November 21, 2025 16.95 17.60 17.60 0 0 0 42.00 0.01 0.38 0.38 0 0 0
November 21, 2025 16.00 16.65 16.65 0 0 0 43.00 0.01 0.42 0.42 0 0 0
November 21, 2025 15.00 15.70 15.70 0 0 0 44.00 0.02 0.47 0.47 0 0 0
November 21, 2025 14.00 14.75 14.75 0 0 0 45.00 0.10 0.50 0.50 0 0 0
November 21, 2025 13.15 13.80 13.80 0 0 0 46.00 0.20 0.55 0.55 0 0 0
November 21, 2025 12.20 12.80 12.80 0 0 0 47.00 0.30 0.65 0.65 0 0 0
November 21, 2025 11.35 11.90 11.90 0 0 0 48.00 0.40 0.70 0.70 0 0 0
November 21, 2025 10.45 11.05 11.05 0 1 0 49.00 0.50 0.80 0.80 0 0 0
November 21, 2025 9.55 10.20 10.20 0 0 0 50.00 0.60 0.90 0.90 0 0 0
November 21, 2025 7.95 8.50 8.50 0 0 0 52.00 1.00 1.25 1.25 0 0 0
November 21, 2025 6.30 6.95 6.95 0 0 0 54.00 1.40 1.70 1.70 0 0 0
November 21, 2025 5.10 5.60 5.60 0 0 0 56.00 2.00 2.25 2.25 0 0 0
November 21, 2025 3.80 4.30 4.30 0 0 0 58.00 2.60 3.10 3.10 0 0 0
November 21, 2025 2.80 3.25 3.25 0 0 0 60.00 3.50 4.05 4.05 0 0 0
November 21, 2025 2.00 2.40 2.40 0 0 0 62.00 4.70 5.25 5.25 0 0 0
November 21, 2025 1.30 1.75 1.75 0 0 0 64.00 6.05 6.65 6.65 0 0 0
November 21, 2025 0.85 1.25 1.25 0 0 0 66.00 7.60 8.20 8.20 0 0 0
December 19, 2025 33.90 34.50 34.50 0 0 0 25.00 0 0.27 0.27 0 0 0
December 19, 2025 32.90 33.50 33.50 0 0 0 26.00 0 0.27 0.27 0 0 0
December 19, 2025 30.90 31.50 31.50 0 0 0 28.00 0 0.27 0.27 0 0 0
December 19, 2025 28.90 29.50 29.50 0 0 0 30.00 0 0.28 0.28 0 0 0
December 19, 2025 26.80 27.55 27.55 0 0 0 32.00 0 0.29 0.29 0 3 0
December 19, 2025 24.90 25.55 25.55 0 0 0 34.00 0.01 0.31 0.31 0 0 0
December 19, 2025 23.85 24.55 24.55 0 0 0 35.00 0.01 0.33 0.33 0 0 0
December 19, 2025 22.90 23.60 23.60 0 0 0 36.00 0.01 0.35 0.35 0 1 0
December 19, 2025 20.95 21.65 21.65 0 0 0 38.00 0.01 0.25 0.25 0 1 0
December 19, 2025 18.90 19.65 19.65 0 0 0 40.00 0.01 0.45 0.45 0 0 0
December 19, 2025 17.00 17.85 17.85 0 0 0 42.00 0.10 0.50 0.50 0 0 0
December 19, 2025 16.10 16.90 16.90 0 0 0 43.00 0.10 0.55 0.55 0 0 0
December 19, 2025 15.20 15.90 15.90 0 0 0 44.00 0.20 0.65 0.65 0 7 0
December 19, 2025 14.20 15.05 15.05 0 10 0 45.00 0.30 0.70 0.70 0 0 0
December 19, 2025 13.45 14.05 14.05 0 0 0 46.00 0.40 0.80 0.80 0 0 0
December 19, 2025 12.55 13.25 13.25 0 0 0 47.00 0.50 0.90 0.90 0 0 0
December 19, 2025 11.65 12.35 12.35 0 10 0 48.00 0.60 1.00 1.00 0 0 0
December 19, 2025 10.45 11.50 11.50 0 0 0 49.00 0.70 1.10 1.10 0 0 0
December 19, 2025 9.80 10.60 10.60 0 22 0 50.00 0.90 1.30 1.30 0 0 0
December 19, 2025 8.20 9.00 9.00 0 0 0 52.00 1.30 1.70 1.70 0 0 0
December 19, 2025 6.85 7.65 7.65 0 0 0 54.00 1.80 2.20 2.20 0 0 0
December 19, 2025 5.45 6.20 6.20 0 5 0 56.00 2.30 2.85 2.85 0 0 0
December 19, 2025 4.40 5.00 5.00 0 0 0 58.00 3.10 3.65 3.65 0 0 0
December 19, 2025 3.30 3.95 3.95 0 0 0 60.00 4.00 4.65 4.65 0 0 0
December 19, 2025 2.40 3.10 3.10 0 1 0 62.00 5.10 5.80 5.80 0 0 0
December 19, 2025 1.90 2.35 2.35 0 0 0 64.00 6.25 7.15 7.15 0 0 0
December 19, 2025 1.30 1.80 1.80 0 0 0 66.00 7.65 8.55 8.55 0 0 0
January 16, 2026 13.05 14.95 14.95 0 0 0 46.00 0.60 1.00 1.00 0 0 0
January 16, 2026 11.35 12.75 12.75 0 0 0 48.00 0.80 1.25 1.25 0 0 0
January 16, 2026 10.55 11.90 11.90 0 0 0 49.00 1.00 1.45 1.45 0 0 0
January 16, 2026 10.10 11.15 11.15 0 0 0 50.00 1.20 1.60 1.60 0 0 0
January 16, 2026 8.50 9.60 9.60 0 0 0 52.00 1.60 2.05 2.05 0 0 0
January 16, 2026 7.10 8.00 8.00 0 0 0 54.00 2.10 2.65 2.65 0 0 0
January 16, 2026 5.80 6.70 6.70 0 0 0 56.00 2.70 3.35 3.35 0 0 0
January 16, 2026 4.80 5.45 5.45 0 0 0 58.00 3.50 4.20 4.20 0 0 0
January 16, 2026 3.70 4.45 4.45 0 0 0 60.00 4.40 5.20 5.20 0 0 0
January 16, 2026 2.80 3.55 3.55 0 0 0 62.00 5.30 6.35 6.35 0 0 0
January 16, 2026 2.10 2.85 2.85 0 0 0 64.00 6.60 7.65 7.65 0 0 0
January 16, 2026 1.60 2.10 2.10 0 0 0 66.00 8.00 9.00 9.00 0 0 0
February 20, 2026 11.75 13.65 13.65 0 0 0 48.00 1.10 1.55 1.55 0 0 0
February 20, 2026 10.95 12.85 12.85 0 0 0 49.00 1.30 1.75 1.75 0 0 0
February 20, 2026 10.15 12.05 12.05 0 0 0 50.00 1.50 2.00 2.00 0 0 0
February 20, 2026 9.05 10.05 10.05 0 0 0 52.00 2.00 2.50 2.50 0 0 0
February 20, 2026 7.65 8.65 8.65 0 0 0 54.00 2.50 3.20 3.20 0 0 0
February 20, 2026 6.40 7.45 7.45 0 0 0 56.00 3.20 3.90 3.90 0 0 0
February 20, 2026 5.25 6.25 6.25 0 0 0 58.00 4.05 4.70 4.70 0 0 0
February 20, 2026 4.45 5.10 5.10 0 0 0 60.00 5.05 5.70 5.70 0 0 0
February 20, 2026 3.60 4.20 4.20 0 0 0 62.00 6.00 6.95 6.95 0 0 0
February 20, 2026 2.85 3.40 3.40 0 0 0 64.00 7.25 8.20 8.20 0 0 0
February 20, 2026 2.25 2.85 2.85 0 0 0 66.00 8.70 9.50 9.50 0 0 0
March 20, 2026 33.60 34.75 34.75 0 0 0 25.00 0.01 0.39 0.39 0 0 0
March 20, 2026 31.95 34.55 34.55 0 0 0 26.00 0.01 0.40 0.40 0 0 0
March 20, 2026 30.65 31.80 31.80 0 0 0 28.00 0.01 0.43 0.43 0 0 0
March 20, 2026 28.70 29.80 29.80 0 0 0 30.00 0.01 0.47 0.47 0 0 0
March 20, 2026 25.95 28.70 28.70 0 0 0 32.00 0.01 0.49 0.49 0 0 0
March 20, 2026 24.05 26.80 26.80 0 0 0 34.00 0.02 0.49 0.49 0 0 0
March 20, 2026 23.05 25.80 25.80 0 0 0 35.00 0.10 0.55 0.55 0 0 0
March 20, 2026 22.15 24.90 24.90 0 0 0 36.00 0.11 0.55 0.55 0 0 0
March 20, 2026 20.35 23.00 23.00 0 0 0 38.00 0.30 0.75 0.75 0 0 0
March 20, 2026 19.05 20.85 20.85 0 0 0 40.00 0.40 0.85 0.85 0 0 0
March 20, 2026 17.45 19.05 19.05 0 0 0 42.00 0.60 1.05 1.05 0 0 0
March 20, 2026 15.55 17.30 17.30 0 0 0 44.00 0.90 1.30 1.30 0 0 0
March 20, 2026 14.65 16.50 16.50 0 11 0 45.00 1.00 1.45 1.45 0 0 0
March 20, 2026 14.05 15.35 15.35 0 0 0 46.00 1.20 1.60 1.60 0 0 0
March 20, 2026 12.45 13.60 13.60 0 0 0 48.00 1.60 2.00 2.00 0 0 0
March 20, 2026 10.75 12.45 12.45 0 3 0 50.00 2.00 2.40 2.40 0 0 0
March 20, 2026 7.60 8.60 8.60 0 0 0 55.00 3.40 3.95 3.95 0 0 0
March 20, 2026 5.10 5.80 5.80 0 0 0 60.00 5.45 6.35 6.35 0 0 0
March 20, 2026 3.05 3.80 3.80 0 0 0 65.00 8.30 9.40 9.40 0 0 0
March 20, 2026 1.75 2.20 2.20 0 0 0 70.00 11.60 13.35 13.35 0 0 0
March 20, 2026 0.43 0.90 0.90 0 0 0 80.00 20.75 21.80 21.80 0 0 0
June 19, 2026 19.65 21.35 21.35 0 0 0 40.00 1.00 1.40 1.40 0 1 0
June 19, 2026 18.05 19.20 19.20 0 20 0 42.00 1.30 1.70 1.70 0 10 0
June 19, 2026 16.35 18.00 18.00 0 0 0 44.00 1.60 2.00 2.00 0 0 0
June 19, 2026 15.55 17.05 17.05 0 0 0 45.00 1.80 2.20 2.20 0 10 0
June 19, 2026 14.75 16.35 16.35 0 0 0 46.00 2.00 2.40 2.40 -0.20 0 10
June 19, 2026 13.25 14.90 14.90 0 0 0 48.00 2.30 2.85 2.85 0 2 0
June 19, 2026 11.95 13.15 13.15 0 0 0 50.00 2.90 3.40 3.40 0 0 0
June 19, 2026 8.90 9.80 9.80 0 0 0 55.00 4.50 5.15 5.15 0 0 0
June 19, 2026 6.30 7.20 7.20 0 4 0 60.00 6.60 7.55 7.55 0 0 0
June 19, 2026 4.40 5.15 5.15 0 11 0 65.00 9.45 10.55 10.55 0 0 0
June 19, 2026 2.85 3.60 3.60 0 0 0 70.00 12.55 14.35 14.35 0 0 0
June 19, 2026 1.10 1.60 1.60 0 0 0 80.00 20.35 23.05 23.05 0 0 0