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.

CCL – CCL Industries Inc., Cl. B

Last update: January 28, 2023 at 3:26 p.m.   (Real-time)

  • Last price: 62.170
  • Net change: -0.370
  • Bid price: 62.010
  • Ask price: 62.350
  • 30-day historical volatility: 15.71%
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: 479
Volume: 9
Open interest: 73
Volume: 0
February 17, 2023 14.00 14.55 14.55 0 0 0 48.00 0 0.19 0.19 0 0 0
February 17, 2023 10.05 10.70 10.70 0 0 0 52.00 0.01 0.21 0.21 0 0 0
February 17, 2023 8.10 8.70 8.70 0 0 0 54.00 0.01 0.25 0.25 0 0 0
February 17, 2023 6.20 6.80 6.80 0 0 0 56.00 0.01 0.32 0.32 0 0 0
February 17, 2023 4.15 4.95 4.95 0 2 0 58.00 0.01 0.49 0.49 0 13 0
February 17, 2023 2.50 3.30 3.30 0 3 0 60.00 0.07 0.55 0.55 0 2 0
February 17, 2023 1.15 1.85 1.85 -0.55 1 1 62.00 0.75 1.25 1.25 0 0 0
February 17, 2023 0.22 0.95 0.95 0 14 0 64.00 1.95 2.60 2.60 0 0 0
February 17, 2023 0.02 0.50 0.50 0 9 0 66.00 3.50 4.20 4.20 0 10 0
February 17, 2023 0.02 0.33 0.33 0 150 0 68.00 5.45 6.05 6.05 0 0 0
February 17, 2023 0 0.21 0.21 0 0 0 70.00 7.45 8.05 8.05 0 0 0
February 17, 2023 0 0.19 0.19 0 50 0 72.00 9.40 10.05 10.05 0 0 0
February 17, 2023 0 0.19 0.19 0 0 0 74.00 11.45 12.05 12.05 0 0 0
February 17, 2023 0 0.19 0.19 0 1 0 76.00 13.45 14.05 14.05 0 0 0
March 17, 2023 17.20 17.80 17.80 0 0 0 45.00 0.01 0.26 0.26 0 0 0
March 17, 2023 14.25 14.85 14.85 0 0 0 48.00 0.01 0.32 0.32 0 0 0
March 17, 2023 12.30 12.90 12.90 0 0 0 50.00 0.01 0.36 0.36 0 0 0
March 17, 2023 10.40 11.00 11.00 0 0 0 52.00 0.05 0.43 0.43 0 0 0
March 17, 2023 8.50 9.10 9.10 0 0 0 54.00 0.16 0.55 0.55 0 1 0
March 17, 2023 7.60 8.15 8.15 0 0 0 55.00 0.25 0.65 0.65 0 10 0
March 17, 2023 6.50 7.30 7.30 0 0 0 56.00 0.02 0.75 0.75 0 0 0
March 17, 2023 4.80 5.55 5.55 0 0 0 58.00 0.47 1.05 1.05 0 2 0
March 17, 2023 3.30 4.05 4.05 0 1 0 60.00 0.85 1.55 1.55 0 1 0
March 17, 2023 2.00 2.75 2.75 0 0 0 62.00 1.60 2.30 2.30 0 0 0
March 17, 2023 1.05 1.75 1.75 0 100 0 64.00 2.70 3.35 3.35 0 0 0
March 17, 2023 0.70 1.30 1.30 0 21 0 65.00 3.25 4.00 4.00 0 0 0
March 17, 2023 0.33 1.05 1.05 0 14 0 66.00 4.00 4.70 4.70 0 0 0
March 17, 2023 0.02 0.60 0.60 0 2 0 68.00 5.65 6.35 6.35 0 0 0
March 17, 2023 0.03 0.41 0.41 0 12 0 70.00 7.55 8.15 8.15 0 0 0
March 17, 2023 0.01 0.29 0.29 0 0 0 72.00 9.45 10.10 10.10 0 0 0
March 17, 2023 0.01 0.23 0.23 0 0 0 74.00 11.40 12.05 12.05 0 0 0
March 17, 2023 0.01 0.22 0.22 0 50 0 75.00 12.45 13.05 13.05 0 0 0
March 17, 2023 0 0.21 0.21 0 0 0 76.00 13.40 14.05 14.05 0 0 0
March 17, 2023 0 0.19 0.19 0 0 0 80.00 17.40 18.05 18.05 0 0 0
March 17, 2023 0 0.19 0.19 0 0 0 90.00 27.40 28.05 28.05 0 0 0
April 21, 2023 14.35 15.05 15.05 0 0 0 48.00 0.01 0.47 0.47 0 0 0
April 21, 2023 10.60 11.25 11.25 0 0 0 52.00 0.23 0.65 0.65 0 4 0
April 21, 2023 8.55 9.55 9.55 0 0 0 54.00 0.02 0.85 0.85 0 0 0
April 21, 2023 6.85 7.85 7.85 0 0 0 56.00 0.26 1.15 1.15 0 0 0
April 21, 2023 5.30 6.25 6.25 0 0 0 58.00 0.70 1.55 1.55 0 0 0
April 21, 2023 3.90 4.80 4.80 0 0 0 60.00 1.25 2.15 2.15 0 0 0
April 21, 2023 2.65 3.55 3.55 0 12 0 62.00 2.05 2.90 2.90 0 0 0
April 21, 2023 1.65 2.55 2.55 0 2 0 64.00 3.10 3.95 3.95 0 0 0
April 21, 2023 0.85 1.70 1.70 0 5 0 66.00 4.35 5.15 5.15 0 0 0
April 21, 2023 0.29 1.20 1.20 0 0 0 68.00 5.80 6.65 6.65 0 0 0
April 21, 2023 0.02 0.80 0.80 0 0 0 70.00 7.45 8.30 8.30 0 0 0
April 21, 2023 0.02 0.55 0.55 0 0 0 72.00 9.50 10.05 10.05 0 0 0
April 21, 2023 0.01 0.43 0.43 0 0 0 74.00 11.40 12.20 12.20 0 0 0
April 21, 2023 0.01 0.36 0.36 0 0 0 76.00 13.45 14.00 14.00 0 0 0
May 19, 2023 14.20 15.45 15.45 0 0 0 48.00 0.02 0.46 0.46 0 0 0
May 19, 2023 10.50 11.65 11.65 0 0 0 52.00 0.24 0.75 0.75 0 0 0
May 19, 2023 9.15 9.90 9.90 0 0 0 54.00 0.48 1.00 1.00 0 0 0
May 19, 2023 7.55 8.35 8.35 0 0 0 56.00 0.80 1.35 1.35 0 0 0
May 19, 2023 6.10 6.80 6.80 0 0 0 58.00 1.30 1.85 1.85 0 0 0
May 19, 2023 4.70 5.35 5.35 0 0 0 60.00 1.90 2.45 2.45 0 0 0
May 19, 2023 3.55 4.15 4.15 0 0 0 62.00 2.75 3.40 3.40 0 0 0
May 19, 2023 2.50 3.15 3.15 0 0 0 64.00 3.75 4.30 4.30 0 0 0
May 19, 2023 1.75 2.25 2.25 0 0 0 66.00 4.95 5.50 5.50 0 0 0
May 19, 2023 1.15 1.70 1.70 -0.75 1 8 68.00 6.30 6.90 6.90 0 0 0
May 19, 2023 0.65 1.20 1.20 0 0 0 70.00 7.85 8.55 8.55 0 0 0
May 19, 2023 0.35 0.85 0.85 0 0 0 72.00 9.55 10.45 10.45 0 0 0
June 16, 2023 17.05 18.45 18.45 0 0 0 45.00 0.01 0.44 0.44 0 10 0
June 16, 2023 14.25 15.65 15.65 0 0 0 48.00 0.03 0.65 0.65 0 0 0
June 16, 2023 12.45 13.70 13.70 0 0 0 50.00 0.20 0.80 0.80 0 0 0
June 16, 2023 10.75 11.95 11.95 0 0 0 52.00 0.02 1.00 1.00 0 0 0
June 16, 2023 9.10 10.35 10.35 0 0 0 54.00 0.14 1.30 1.30 0 0 0
June 16, 2023 8.30 9.45 9.45 0 0 0 55.00 0.32 1.40 1.40 0 0 0
June 16, 2023 7.50 8.65 8.65 0 0 0 56.00 0.65 1.65 1.65 0 0 0
June 16, 2023 6.05 7.20 7.20 0 0 0 58.00 1.25 2.15 2.15 0 0 0
June 16, 2023 4.70 5.75 5.75 0 0 0 60.00 1.95 2.80 2.80 0 0 0
June 16, 2023 3.50 4.65 4.65 0 0 0 62.00 2.65 3.70 3.70 0 0 0
June 16, 2023 2.50 3.60 3.60 0 0 0 64.00 3.95 4.75 4.75 0 0 0
June 16, 2023 2.05 3.15 3.15 0 6 0 65.00 4.55 5.25 5.25 0 0 0
June 16, 2023 1.65 2.75 2.75 0 0 0 66.00 4.85 5.85 5.85 0 0 0
June 16, 2023 0.95 2.05 2.05 0 6 0 68.00 6.20 7.25 7.25 0 0 0
June 16, 2023 0.42 1.55 1.55 0 3 0 70.00 7.70 8.80 8.80 0 0 0
June 16, 2023 0.03 1.15 1.15 0 0 0 72.00 9.35 10.70 10.70 0 0 0
June 16, 2023 0.02 0.75 0.75 0 0 0 75.00 12.35 13.35 13.35 0 0 0
June 16, 2023 0.01 0.45 0.45 0 0 0 80.00 17.30 18.25 18.25 0 0 0
June 16, 2023 0 0.31 0.31 0 0 0 90.00 27.30 28.25 28.25 0 0 0
July 21, 2023 10.85 12.40 12.40 0 0 0 52.00 0.02 1.20 1.20 0 0 0
July 21, 2023 9.35 10.65 10.65 0 0 0 54.00 0.31 1.55 1.55 0 0 0
July 21, 2023 7.85 9.10 9.10 0 0 0 56.00 0.75 2.00 2.00 0 0 0
July 21, 2023 6.40 7.65 7.65 0 0 0 58.00 1.30 2.55 2.55 0 0 0
July 21, 2023 5.10 6.35 6.35 0 0 0 60.00 1.95 3.15 3.15 0 0 0
July 21, 2023 3.95 5.10 5.10 0 0 0 62.00 2.85 4.05 4.05 0 0 0
July 21, 2023 2.95 4.15 4.15 0 0 0 64.00 3.90 5.15 5.15 0 0 0
July 21, 2023 2.05 3.30 3.30 0 0 0 66.00 5.10 6.30 6.30 0 0 0
July 21, 2023 1.35 2.50 2.50 0 0 0 68.00 6.40 7.55 7.55 0 0 0
July 21, 2023 0.30 1.55 1.55 0 0 0 72.00 9.45 10.90 10.90 0 0 0
September 15, 2023 17.50 19.00 19.00 0 0 0 45.00 0.16 0.85 0.85 0 0 0
September 15, 2023 13.45 14.45 14.45 0 0 0 50.00 0.65 1.35 1.35 0 0 0
September 15, 2023 9.45 10.45 10.45 0 0 0 55.00 1.50 2.25 2.25 0 0 0
September 15, 2023 6.05 7.05 7.05 0 0 0 60.00 3.05 3.75 3.75 0 5 0
September 15, 2023 3.60 4.35 4.35 0 0 0 65.00 5.30 6.15 6.15 0 0 0
September 15, 2023 1.80 2.55 2.55 0 0 0 70.00 8.50 9.45 9.45 0 0 0
September 15, 2023 0.70 1.45 1.45 0 1 0 75.00 12.50 13.65 13.65 0 0 0
September 15, 2023 0.14 0.85 0.85 0 0 0 80.00 17.25 18.35 18.35 0 0 0
September 15, 2023 0.01 0.47 0.47 0 0 0 90.00 27.25 28.35 28.35 0 0 0
December 15, 2023 18.00 19.55 19.55 0 0 0 45.00 0.40 1.20 1.20 0 15 0
December 15, 2023 14.10 15.20 15.20 0 0 0 50.00 1.00 1.85 1.85 0 0 0
December 15, 2023 10.30 11.30 11.30 0 0 0 55.00 2.05 2.90 2.90 0 0 0
December 15, 2023 7.05 8.05 8.05 0 10 0 60.00 3.70 4.50 4.50 0 0 0
December 15, 2023 4.65 5.45 5.45 0 0 0 65.00 5.95 6.85 6.85 0 0 0
December 15, 2023 2.65 3.55 3.55 0 3 0 70.00 9.05 9.95 9.95 0 0 0
December 15, 2023 0.60 1.45 1.45 0 0 0 80.00 17.30 18.50 18.50 0 0 0