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: May 24, 2022 at 3:04 p.m.   (Real-time)

  • Last price: 60.350
  • Net change: -0.450
  • Bid price: 60.310
  • Ask price: 60.410
  • 30-day historical volatility: 29.08%
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: 285
Volume: 0
Open interest: 65
Volume: 0
June 17, 2022 11.75 13.10 13.15 0 0 0 48.00 0.01 0.55 0.55 0 0 0
June 17, 2022 10.95 12.05 12.15 0 0 0 49.00 0.01 0.55 0.55 0 0 0
June 17, 2022 9.90 10.80 11.20 0 0 0 50.00 0.01 0.60 0.55 0 10 0
June 17, 2022 8.15 8.85 9.25 0 5 0 52.00 0.02 0.65 0.65 0 0 0
June 17, 2022 6.20 6.95 7.35 0 0 0 54.00 0.04 0.70 0.75 0 0 0
June 17, 2022 5.05 6.05 6.45 0 0 0 55.00 0.08 0.80 0.80 0 0 0
June 17, 2022 4.45 5.05 5.45 0 0 0 56.00 0.15 0.95 0.95 0 0 0
June 17, 2022 2.80 3.50 3.80 0 26 0 58.00 0.55 1.30 1.30 0 0 0
June 17, 2022 1.50 2.20 2.45 0 2 0 60.00 1.30 2.00 1.90 0 2 0
June 17, 2022 0.50 1.30 1.45 0 6 0 62.00 2.30 3.15 2.95 0 0 0
June 17, 2022 0.21 0.80 0.90 0 25 0 64.00 3.80 4.70 4.40 0 0 0
June 17, 2022 0.11 0.65 0.75 0 0 0 65.00 4.90 5.60 5.15 0 0 0
June 17, 2022 0.03 0.60 0.60 0 0 0 66.00 5.80 6.35 6.05 0 0 0
June 17, 2022 0.01 0.50 0.50 0 0 0 68.00 7.55 8.25 8.05 0 0 0
June 17, 2022 0 0.50 0.50 0 0 0 70.00 9.50 10.25 9.90 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 72.00 11.35 12.20 12.15 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 74.00 13.35 14.20 14.10 0 0 0
June 17, 2022 0 0.49 0.49 0 12 0 75.00 14.35 15.20 15.10 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 76.00 15.20 16.15 16.10 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 80.00 19.20 20.15 20.10 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 85.00 24.20 25.15 25.10 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 90.00 29.20 30.15 30.10 0 0 0
July 15, 2022 12.05 12.80 13.30 0 0 0 48.00 0.01 0.75 0.70 0 0 0
July 15, 2022 11.00 11.80 12.30 0 0 0 49.00 0.02 0.80 0.75 0 0 0
July 15, 2022 10.15 10.85 11.35 0 0 0 50.00 0.02 0.85 0.80 0 0 0
July 15, 2022 8.30 9.00 9.45 0 0 0 52.00 0.06 1.00 0.90 0 0 0
July 15, 2022 6.30 7.20 7.65 0 0 0 54.00 0.18 1.15 1.15 0 0 0
July 15, 2022 4.80 5.55 5.95 0 0 0 56.00 0.55 1.50 1.45 0 0 0
July 15, 2022 3.40 4.10 4.45 0 0 0 58.00 1.10 2.00 1.90 0 4 0
July 15, 2022 2.15 2.90 3.20 0 4 0 60.00 1.90 2.75 2.65 0 1 0
July 15, 2022 1.15 2.00 2.20 0 5 0 62.00 3.00 3.85 3.65 0 0 0
July 15, 2022 0.44 1.40 1.50 0 4 0 64.00 4.40 5.10 4.90 0 0 0
July 15, 2022 0.13 1.00 1.05 0 125 0 66.00 6.00 6.70 6.45 0 0 0
July 15, 2022 0.08 0.75 0.80 0 0 0 68.00 7.75 8.40 8.20 0 0 0
July 15, 2022 0.02 0.65 0.65 0 10 0 70.00 9.65 10.30 10.05 0 0 0
July 15, 2022 0.01 0.60 0.60 0 0 0 72.00 11.60 12.35 12.35 0 0 0
July 15, 2022 0 0.55 0.55 0 0 0 76.00 15.55 16.20 16.10 0 0 0
August 19, 2022 12.10 13.10 13.60 0 0 0 48.00 0.04 1.05 1.00 0 0 0
August 19, 2022 11.15 12.15 12.70 0 0 0 49.00 0.07 1.10 1.05 0 0 0
August 19, 2022 10.35 11.25 11.75 0 0 0 50.00 0.11 1.20 1.15 0 0 0
August 19, 2022 8.55 9.50 9.90 0 0 0 52.00 0.21 1.35 1.35 0 0 0
August 19, 2022 6.90 7.80 8.25 0 0 0 54.00 0.46 1.70 1.65 0 0 0
August 19, 2022 5.30 6.30 6.70 0 0 0 56.00 0.95 2.15 2.10 0 2 0
August 19, 2022 3.95 4.95 5.30 0 0 0 58.00 1.60 2.70 2.70 0 0 0
August 19, 2022 2.70 3.80 4.05 0 0 0 60.00 2.45 3.55 3.40 0 0 0
August 19, 2022 1.75 2.85 3.05 0 0 0 62.00 3.50 4.50 4.40 0 0 0
August 19, 2022 1.00 2.10 2.30 0 0 0 64.00 4.75 5.75 5.65 0 0 0
August 19, 2022 0.40 1.35 1.70 0 3 0 66.00 6.25 7.20 7.00 0 0 0
August 19, 2022 0.22 1.25 1.30 0 0 0 68.00 7.90 8.85 8.60 0 0 0
August 19, 2022 0.10 1.00 1.05 0 0 0 70.00 9.70 10.60 10.35 0 0 0
August 19, 2022 0.03 0.85 0.90 0 0 0 72.00 11.60 12.50 12.40 0 0 0
September 16, 2022 14.80 16.35 16.70 0 0 0 45.00 0.03 1.10 1.10 0 0 0
September 16, 2022 12.05 13.50 13.90 0 0 0 48.00 0.12 1.30 1.25 0 0 0
September 16, 2022 11.25 12.50 13.00 0 0 0 49.00 0.16 1.40 1.35 0 0 0
September 16, 2022 10.35 11.55 12.10 0 0 0 50.00 0.21 1.45 1.45 0 0 0
September 16, 2022 8.55 9.85 10.30 0 0 0 52.00 0.33 1.75 1.75 0 0 0
September 16, 2022 7.10 8.25 8.65 0 0 0 54.00 0.75 2.15 2.10 0 0 0
September 16, 2022 6.30 7.50 7.90 0 0 0 55.00 1.00 2.40 2.35 0 10 0
September 16, 2022 5.60 6.80 7.15 0 0 0 56.00 1.30 2.70 2.60 0 18 0
September 16, 2022 4.30 5.45 5.80 0 0 0 58.00 2.00 3.30 3.25 0 0 0
September 16, 2022 3.05 4.30 4.60 0 18 0 60.00 2.85 4.15 4.00 0 1 0
September 16, 2022 2.10 3.35 3.60 0 0 0 62.00 3.90 5.20 5.00 0 0 0
September 16, 2022 1.30 2.60 2.80 0 0 0 64.00 5.15 6.40 6.20 0 0 0
September 16, 2022 1.00 2.30 2.45 0 0 0 65.00 5.85 7.00 6.90 0 2 0
September 16, 2022 0.70 1.85 2.20 0 0 0 66.00 6.60 7.70 7.60 0 0 0
September 16, 2022 0.31 1.60 1.70 0 0 0 68.00 8.15 9.25 9.05 0 0 0
September 16, 2022 0.18 1.30 1.40 0 0 0 70.00 9.65 11.00 10.75 0 0 0
September 16, 2022 0.08 1.10 1.15 0 0 0 72.00 11.25 12.85 12.75 0 0 0
September 16, 2022 0.02 0.90 0.95 0 0 0 75.00 14.20 15.60 15.55 0 0 0
September 16, 2022 0.01 0.80 0.80 0 0 0 80.00 19.15 20.55 20.25 0 0 0
September 16, 2022 0 0.75 0.75 0 0 0 85.00 23.90 25.65 25.35 0 0 0
September 16, 2022 0 0.75 0.75 0 0 0 90.00 29.05 30.55 30.40 0 0 0
October 21, 2022 12.05 13.65 14.10 0 0 0 48.00 0.16 1.60 1.55 0 0 0
October 21, 2022 11.15 12.75 13.20 0 0 0 49.00 0.20 1.65 1.65 0 0 0
October 21, 2022 10.30 11.90 12.35 0 0 0 50.00 0.26 1.80 1.80 0 0 0
October 21, 2022 8.95 10.25 10.65 0 0 0 52.00 0.55 2.15 2.15 0 0 0
October 21, 2022 7.40 8.70 9.10 0 0 0 54.00 1.00 2.60 2.55 0 0 0
October 21, 2022 5.95 7.30 7.65 0 0 0 56.00 1.60 3.10 3.10 0 0 0
October 21, 2022 4.60 6.00 6.35 0 0 0 58.00 2.30 3.80 3.70 0 0 0
October 21, 2022 3.45 4.90 5.20 0 0 0 60.00 3.20 4.70 4.55 0 0 0
October 21, 2022 2.50 3.95 4.20 0 0 0 62.00 4.25 5.70 5.55 0 0 0
October 21, 2022 1.70 3.15 3.35 0 0 0 64.00 5.45 6.90 6.75 0 0 0
October 21, 2022 1.05 2.55 2.70 0 0 0 66.00 6.85 8.25 8.05 0 0 0
October 21, 2022 0.50 2.05 2.20 0 0 0 68.00 8.35 9.65 9.55 0 0 0
October 21, 2022 0.14 1.45 1.50 0 0 0 72.00 11.45 13.05 12.80 0 0 0
November 18, 2022 9.15 10.60 11.00 0 0 0 52.00 0.75 2.45 2.40 0 0 0
November 18, 2022 7.65 9.10 9.45 0 0 0 54.00 1.25 2.95 2.90 0 0 0
November 18, 2022 6.20 7.70 8.05 0 0 0 56.00 1.85 3.45 3.45 0 0 0
November 18, 2022 4.95 6.45 6.80 0 0 0 58.00 2.60 4.20 4.15 0 0 0
November 18, 2022 3.85 5.35 5.65 0 0 0 60.00 3.45 5.05 4.95 0 0 0
November 18, 2022 2.80 4.40 4.65 0 0 0 62.00 4.40 6.10 5.95 0 0 0
November 18, 2022 2.05 3.60 3.80 0 0 0 64.00 5.70 7.20 7.10 0 0 0
November 18, 2022 1.35 2.95 3.15 0 0 0 66.00 7.10 8.50 8.40 0 0 0
November 18, 2022 0.80 2.45 2.55 0 0 0 68.00 8.55 10.00 9.85 0 0 0
November 18, 2022 0.20 1.70 1.80 0 0 0 72.00 11.50 13.30 13.05 0 0 0
December 16, 2022 15.00 16.75 17.20 0 0 0 45.00 0.09 1.75 1.65 0 0 0
December 16, 2022 12.35 14.15 14.55 0 0 0 48.00 0.23 2.10 2.00 0 0 0
December 16, 2022 10.70 12.50 12.90 0 0 0 50.00 0.47 2.35 2.35 0 12 0
December 16, 2022 7.00 8.75 9.10 0 10 0 55.00 1.75 3.60 3.50 0 0 0
December 16, 2022 4.00 5.80 6.05 0 10 0 60.00 3.65 5.50 5.35 0 0 0
December 16, 2022 1.90 3.65 3.85 0 0 0 65.00 6.50 8.25 8.15 0 0 0
December 16, 2022 0.60 2.35 2.45 0 0 0 70.00 10.05 11.90 11.70 0 0 0
December 16, 2022 0.12 1.65 1.65 0 0 0 75.00 14.30 16.10 15.85 0 0 0
December 16, 2022 0.02 1.25 1.25 0 0 0 80.00 19.20 20.85 20.55 0 0 0
December 16, 2022 0.01 1.05 1.00 0 0 0 90.00 29.10 30.90 30.60 0 0 0
March 17, 2023 15.05 17.35 17.85 0 0 0 45.00 0.20 2.30 2.30 0 0 0
March 17, 2023 12.25 14.80 15.35 0 0 0 48.00 0.49 2.75 2.70 0 0 0
March 17, 2023 11.30 13.30 13.75 0 0 0 50.00 0.90 3.15 3.15 0 3 0
March 17, 2023 7.65 9.70 10.20 0 0 0 55.00 2.30 4.50 4.45 0 0 0
March 17, 2023 4.70 6.90 7.25 0 0 0 60.00 4.20 6.55 6.45 0 0 0
March 17, 2023 2.55 4.75 4.95 0 20 0 65.00 7.00 9.35 9.20 0 0 0
March 17, 2023 1.10 3.30 3.40 0 0 0 70.00 10.70 12.80 12.65 0 0 0
March 17, 2023 0.07 1.85 1.90 0 0 0 80.00 18.85 21.20 21.05 0 0 0