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.

CCA – Cogeco Communications Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:05 a.m.   (Real-time)

  • Last price: 99.470
  • Net change: -1.430
  • Bid price: 99.120
  • Ask price: 99.740
  • 30-day historical volatility: 15.17%
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: 1,154
Volume: 0
Open interest: 1,365
Volume: 0
December 17, 2021 11.20 11.95 0 0 0 0 88.00 0.01 0.35 0 0 0 0
December 17, 2021 7.25 8.00 6.65 0 0 0 92.00 0.02 0.45 0.60 0 0 0
December 17, 2021 5.05 6.20 4.75 0 0 0 94.00 0.02 0.65 0.80 0 0 0
December 17, 2021 3.30 4.50 3.10 0 0 0 96.00 0.20 0.95 1.40 0 21 0
December 17, 2021 1.95 3.00 1.90 0 4 0 98.00 0.70 1.50 2.10 0 4 0
December 17, 2021 0.80 1.90 1.70 0 878 0 100.00 1.50 2.40 1.80 0 1,010 0
December 17, 2021 0.02 0.60 0.50 0 16 0 105.00 5.40 6.15 7.70 0 8 0
December 17, 2021 0.02 0.35 0.35 0 3 0 110.00 10.25 10.90 12.60 0 0 0
December 17, 2021 0 0.35 0.25 0 8 0 115.00 15.15 15.85 17.70 0 0 0
December 17, 2021 0 0.35 0.25 0 5 0 120.00 20.15 20.85 22.70 0 0 0
December 17, 2021 0 0.35 0.15 0 4 0 125.00 25.15 25.85 27.60 0 0 0
December 17, 2021 0 0.30 0.15 0 0 0 130.00 30.15 30.85 32.60 0 0 0
December 17, 2021 0 0.30 0.15 0 0 0 135.00 35.15 35.85 37.60 0 0 0
December 17, 2021 0 0.30 0.15 0 0 0 140.00 40.15 40.85 42.60 0 0 0
January 21, 2022 11.35 12.75 0 0 0 0 88.00 0.01 0.65 0 0 0 0
January 21, 2022 7.75 8.75 7.35 0 0 0 92.00 0.20 1.00 1.40 0 0 0
January 21, 2022 6.05 7.05 5.70 0 0 0 94.00 0.55 1.35 1.90 0 10 0
January 21, 2022 4.55 5.40 4.25 0 0 0 96.00 1.00 1.85 2.55 0 0 0
January 21, 2022 3.25 4.10 3.15 0 0 0 98.00 1.70 2.55 3.45 0 0 0
January 21, 2022 2.15 3.05 2.30 0 0 0 100.00 2.60 3.50 4.60 0 0 0
January 21, 2022 0.70 1.60 1.30 0 25 0 105.00 5.85 7.15 8.50 0 2 0
January 21, 2022 0.10 0.95 0.90 0 41 0 110.00 10.35 11.50 13.15 0 14 0
January 21, 2022 0.01 0.75 0.70 0 3 0 115.00 15.05 16.55 18.05 0 37 0
January 21, 2022 0.01 0.50 0.45 0 14 0 120.00 19.95 21.50 22.75 0 30 0
January 21, 2022 0 0.50 0.40 0 0 0 125.00 24.70 26.45 27.70 0 0 0
January 21, 2022 0 0.50 0.35 0 3 0 130.00 29.65 31.45 32.70 0 10 0
January 21, 2022 0 0.50 0.35 0 0 0 135.00 34.60 36.45 37.70 0 16 0
January 21, 2022 0 0.50 0.30 0 0 0 140.00 39.60 41.45 42.70 0 12 0
February 18, 2022 11.35 12.40 0 0 0 0 88.00 0.20 1.00 0 0 0 0
February 18, 2022 7.90 8.95 7.40 0 0 0 92.00 0.75 1.65 2.00 0 0 0
February 18, 2022 6.30 7.35 5.95 0 0 0 94.00 1.20 2.15 2.60 0 10 0
February 18, 2022 4.85 5.90 4.70 0 0 0 96.00 1.85 2.75 3.30 0 3 0
February 18, 2022 3.60 4.65 3.60 0 0 0 98.00 2.55 3.60 4.30 0 20 0
February 18, 2022 2.55 3.60 2.75 0 0 0 100.00 3.55 4.60 5.50 0 0 0
February 18, 2022 0.80 1.85 1.35 0 40 0 105.00 6.85 7.90 9.30 0 0 0
February 18, 2022 0.20 1.00 0.70 0 15 0 110.00 11.15 12.15 13.70 0 0 0
February 18, 2022 0.02 0.65 0.45 0 4 0 115.00 15.80 16.80 18.40 0 0 0
February 18, 2022 0.02 0.55 0.45 0 5 0 120.00 20.75 21.65 23.30 0 0 0
February 18, 2022 0.02 0.50 0.40 0 0 0 125.00 25.70 26.65 28.25 0 0 0
February 18, 2022 0 0.50 0.35 0 5 0 130.00 30.65 31.60 33.20 0 0 0
February 18, 2022 0 0.50 0.25 0 0 0 135.00 35.60 36.60 38.15 0 0 0
February 18, 2022 0 0.50 0.25 0 0 0 140.00 40.55 41.60 43.15 0 0 0
March 18, 2022 11.45 12.60 0 0 0 0 88.00 0.35 1.30 0 0 0 0
March 18, 2022 9.70 10.85 9.30 0 0 0 90.00 0.65 1.60 1.85 0 8 0
March 18, 2022 8.00 9.20 7.75 0 0 0 92.00 1.00 2.05 2.35 0 0 0
March 18, 2022 6.55 7.70 6.30 0 0 0 94.00 1.55 2.60 2.95 0 0 0
March 18, 2022 5.80 7.00 5.70 0 0 0 95.00 1.85 2.95 3.35 0 0 0
March 18, 2022 5.15 6.35 5.10 0 0 0 96.00 2.20 3.25 3.80 0 0 0
March 18, 2022 3.95 5.15 4.05 0 0 0 98.00 3.00 4.10 4.80 0 0 0
March 18, 2022 2.95 4.10 3.15 0 0 0 100.00 4.00 5.15 5.95 0 29 0
March 18, 2022 1.40 2.50 1.85 0 0 0 105.00 7.25 8.35 9.60 0 0 0
March 18, 2022 0.40 1.50 1.10 0 0 0 110.00 11.25 12.45 13.80 0 4 0
March 18, 2022 0.04 1.05 0.80 0 0 0 115.00 15.85 17.05 18.55 0 0 0
March 18, 2022 0.02 0.90 0.65 0 15 0 120.00 20.65 21.80 23.40 0 0 0
March 18, 2022 0.02 0.80 0.50 0 0 0 125.00 25.25 26.70 28.30 0 0 0
March 18, 2022 0.02 0.75 0.40 0 0 0 130.00 30.20 31.70 33.25 0 0 0
March 18, 2022 0 0.75 0.35 0 10 0 140.00 40.15 41.70 43.15 0 0 0
March 18, 2022 0 0.75 0.20 0 0 0 160.00 59.40 61.70 63.15 0 0 0
April 14, 2022 11.20 13.20 11.70 0 10 0 88.00 0.45 1.65 0 0 0 0
April 14, 2022 8.30 9.60 8.25 0 0 0 92.00 1.20 2.50 2.80 0 0 0
April 14, 2022 6.85 8.15 6.90 0 0 0 94.00 1.80 3.10 3.50 0 0 0
April 14, 2022 5.55 6.85 5.60 0 0 0 96.00 2.50 3.80 4.35 0 0 0
April 14, 2022 4.40 5.65 4.60 0 0 0 98.00 3.35 4.65 5.35 0 0 0
April 14, 2022 3.35 4.65 3.70 0 0 0 100.00 4.35 5.65 6.60 0 0 0
April 14, 2022 1.50 2.80 2.15 0 0 0 105.00 7.50 8.80 10.05 0 13 0
April 14, 2022 0.65 1.90 1.40 0 0 0 110.00 11.10 13.10 14.25 0 0 0
April 14, 2022 0.10 1.35 1.05 0 0 0 115.00 15.55 17.55 18.80 0 0 0
April 14, 2022 0.01 1.10 0.80 0 10 0 120.00 20.30 22.30 23.85 0 0 0
April 14, 2022 0.01 0.95 0.70 0 0 0 125.00 24.70 27.50 28.45 0 0 0
April 14, 2022 0.01 0.90 0.65 0 0 0 130.00 29.65 32.35 33.35 0 0 0
May 20, 2022 11.80 13.30 0 0 0 0 88.00 1.00 2.40 0 0 0 0
May 20, 2022 8.75 10.15 8.80 0 0 0 92.00 2.05 3.40 3.80 0 0 0
May 20, 2022 7.30 8.75 7.50 0 0 0 94.00 2.75 4.10 4.65 0 0 0
May 20, 2022 6.10 7.50 6.35 0 0 0 96.00 3.55 4.95 5.50 0 4 0
May 20, 2022 5.00 6.40 5.30 0 0 0 98.00 4.50 5.80 4.70 0 19 0
May 20, 2022 4.00 5.35 4.40 0 0 0 100.00 5.55 6.90 7.50 0 4 0
May 20, 2022 2.05 3.45 2.70 0 0 0 105.00 8.70 10.10 10.90 0 0 0
May 20, 2022 0.85 2.25 1.65 0 0 0 110.00 12.45 13.90 15.00 0 0 0
May 20, 2022 0.15 1.55 1.15 0 0 0 115.00 16.75 18.20 19.45 0 21 0
May 20, 2022 0.02 1.15 0.85 0 0 0 120.00 21.15 22.80 24.20 0 50 0
June 17, 2022 18.85 20.55 19.00 0 0 0 80.00 0.20 1.40 1.65 0 0 0
June 17, 2022 10.40 11.95 10.75 0 0 0 90.00 1.80 3.20 3.60 0 0 0
June 17, 2022 6.95 8.50 7.45 0 0 0 95.00 3.45 4.95 5.50 0 0 0
June 17, 2022 4.35 5.80 4.95 0 0 0 100.00 5.85 7.30 8.15 0 0 0
June 17, 2022 1.10 2.60 2.00 0 0 0 110.00 12.70 14.15 15.30 0 0 0
June 17, 2022 0.02 1.35 1.00 0 0 0 120.00 21.25 22.95 24.40 0 0 0
June 17, 2022 0.02 0.90 0.65 0 0 0 130.00 30.85 32.50 34.00 0 0 0
June 17, 2022 0.02 0.80 0.45 0 0 0 140.00 40.70 42.35 43.90 0 0 0
June 17, 2022 0 0.75 0.30 0 0 0 160.00 60.20 62.25 63.70 0 0 0
September 16, 2022 19.80 21.00 19.40 0 0 0 80.00 0.45 2.90 2.55 0 0 0
September 16, 2022 10.25 13.60 11.80 0 0 0 90.00 2.70 5.35 5.20 0 0 0
September 16, 2022 7.70 10.30 9.55 0 10 0 95.00 4.10 6.65 7.30 0 3 0
September 16, 2022 5.20 7.85 6.40 0 0 0 100.00 6.55 9.15 9.90 0 0 0
September 16, 2022 1.85 4.60 2.80 0 19 0 110.00 13.50 15.80 17.35 0 0 0
September 16, 2022 0.25 2.90 1.80 0 4 0 120.00 22.00 24.20 25.35 0 0 0
September 16, 2022 0.02 1.55 1.10 0 0 0 130.00 31.40 33.45 34.80 0 0 0
September 16, 2022 0.02 1.25 0.80 0 3 0 140.00 41.10 43.15 44.55 0 0 0
September 16, 2022 0.02 1.05 0.50 0 0 0 160.00 60.85 62.85 64.25 0 3 0