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.

CIA – Champion Iron Limited  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:24 a.m.   (Real-time)

  • Last price: 4.150
  • Net change: -0.030
  • Bid price: 4.130
  • Ask price: 4.160
  • 30-day historical volatility: 55.94%
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: 1,892
Volume: 10,500
Open interest: 720
Volume: 1,500
December 17, 2021 1.55 1.70 1.50 0 0 0 2.50 0 0.06 0.04 0 0 0
December 17, 2021 1.05 1.20 0.95 0 79 0 3.00 0 0.07 0.07 0 8 0
December 17, 2021 0.85 1.00 0.80 0 10 0 3.25 0 0.08 0.08 0 0 0
December 17, 2021 0.65 0.75 0.55 0 0 0 3.50 0.01 0.10 0.15 0 6 0
December 17, 2021 0.40 0.55 0.35 0 0 0 3.75 0.02 0.15 0.20 0 18 0
December 17, 2021 0.15 0.35 0.25 0 110 0 4.00 0.06 0.25 0.30 0 50 0
December 17, 2021 0.06 0.25 0.10 0 0 0 4.25 0.15 0.35 0.50 0 0 0
December 17, 2021 0.02 0.15 0.05 0 0 0 4.50 0.35 0.50 0.70 0 20 0
December 17, 2021 0.01 0.10 0.06 0 15 0 4.75 0.60 0.75 0.95 0 0 0
December 17, 2021 0 0.08 0.06 0 34 0 5.00 0.80 1.00 1.20 0 16 0
December 17, 2021 0 0.07 0.05 0 0 0 5.25 1.05 1.25 1.45 0 0 0
December 17, 2021 0 0.06 0.05 0 0 0 5.50 1.30 1.45 1.70 0 10 0
December 17, 2021 0 0.06 0.05 0 0 0 5.75 1.55 1.70 1.95 0 10 0
December 17, 2021 0 0.06 0.04 0 3 0 6.00 1.80 1.95 2.20 0 2 0
December 17, 2021 0 0.05 0.04 0 0 0 6.25 2.05 2.20 2.45 0 0 0
December 17, 2021 0 0.05 0.03 0 54 0 6.50 2.30 2.45 2.70 0 6 0
December 17, 2021 0 0.05 0.04 0 30 0 7.00 2.80 2.95 3.20 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 7.50 3.30 3.45 3.70 0 0 0
December 17, 2021 0 0.05 0.04 0 48 0 8.00 3.80 3.95 4.20 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 9.00 4.80 4.95 5.20 0 0 0
January 21, 2022 1.55 1.75 1.45 0 0 0 2.50 0 0.08 0.07 0 0 0
January 21, 2022 1.10 1.25 1.05 0 0 0 3.00 0.01 0.10 0.10 0 0 0
January 21, 2022 0.85 1.05 0.85 0 10 0 3.25 0.02 0.15 0.15 0 0 0
January 21, 2022 0.65 0.85 0.65 0 0 0 3.50 0.03 0.20 0.25 0 30 0
January 21, 2022 0.50 0.65 0.65 0 75 0 3.75 0.09 0.25 0.35 0 20 0
January 21, 2022 0.35 0.50 0.35 0 0 0 4.00 0.20 0.35 0.45 0 0 0
January 21, 2022 0.20 0.35 0.30 0 60 0 4.25 0.30 0.50 0.60 0 0 0
January 21, 2022 0.10 0.25 0.20 0 0 0 4.50 0.50 0.65 0.80 0 0 0
January 21, 2022 0.04 0.20 0.15 0 0 0 4.75 0.65 0.80 1.00 0 0 0
January 21, 2022 0.02 0.15 0.10 0 0 0 5.00 0.90 1.00 1.25 0 0 0
January 21, 2022 0.02 0.10 0.10 0 0 0 5.25 1.10 1.25 1.45 0 0 0
January 21, 2022 0.01 0.10 0.09 0 0 0 5.50 1.35 1.45 1.70 0 0 0
January 21, 2022 0 0.09 0.09 0 0 0 5.75 1.55 1.70 1.95 0 0 0
January 21, 2022 0 0.08 0.07 0 0 0 6.00 1.80 1.95 2.20 0 0 0
January 21, 2022 0 0.08 0.07 0 0 0 6.25 2.05 2.20 2.45 0 0 0
January 21, 2022 0 0.07 0.07 0 0 0 6.50 2.30 2.45 2.70 0 0 0
February 18, 2022 1.60 1.75 1.55 0 0 0 2.50 0.01 0.10 0.10 0 0 0
February 18, 2022 1.20 1.30 1.15 0 0 0 3.00 0.02 0.15 0.10 -0.10 0 1,500
February 18, 2022 0.95 1.10 0.95 0 0 0 3.25 0.05 0.20 0.25 0 0 0
February 18, 2022 0.75 0.90 0.70 0 0 0 3.50 0.10 0.25 0.30 0 0 0
February 18, 2022 0.60 0.75 0.55 0 0 0 3.75 0.20 0.35 0.40 0 2 0
February 18, 2022 0.45 0.60 0.45 0 0 0 4.00 0.30 0.45 0.55 0 0 0
February 18, 2022 0.35 0.50 0.35 0 0 0 4.25 0.45 0.60 0.70 0 0 0
February 18, 2022 0.20 0.40 0.35 0.10 68 5,000 4.50 0.55 0.75 0.85 0 10 0
February 18, 2022 0.15 0.30 0.25 0 0 0 4.75 0.75 0.90 1.05 0 0 0
February 18, 2022 0.10 0.25 0.20 0 0 2,500 5.00 0.95 1.15 1.25 0 0 0
February 18, 2022 0.06 0.20 0.15 0 0 0 5.25 1.15 1.35 1.50 0 0 0
February 18, 2022 0.02 0.15 0.10 -0.05 0 3,000 5.50 1.35 1.55 1.75 0 0 0
February 18, 2022 0.02 0.15 0.10 0 0 0 5.75 1.60 1.75 1.95 0 10 0
February 18, 2022 0.02 0.10 0.10 0 0 0 6.00 1.85 2.00 2.20 0 0 0
February 18, 2022 0.01 0.10 0.10 0 0 0 6.25 2.05 2.25 2.45 0 10 0
February 18, 2022 0.01 0.10 0.09 0 0 0 6.50 2.30 2.50 2.70 0 0 0
March 18, 2022 1.60 1.80 1.60 0 0 0 2.50 0.01 0.15 0.10 0 0 0
March 18, 2022 1.10 1.35 1.10 0 0 0 3.00 0.08 0.20 0.20 0 0 0
March 18, 2022 0.90 1.15 0.95 0 0 0 3.25 0.10 0.25 0.30 0 0 0
March 18, 2022 0.80 1.00 0.80 0 0 0 3.50 0.15 0.30 0.40 0 0 0
March 18, 2022 0.65 0.85 0.65 0 0 0 3.75 0.25 0.40 0.50 0 0 0
March 18, 2022 0.50 0.70 0.55 0 207 0 4.00 0.35 0.55 0.60 0 30 0
March 18, 2022 0.40 0.55 0.50 0 7 0 4.25 0.50 0.65 0.75 0 0 0
March 18, 2022 0.30 0.45 0.35 0 20 0 4.50 0.60 0.80 0.95 0 6 0
March 18, 2022 0.20 0.40 0.30 0 0 0 4.75 0.80 1.00 1.15 0 0 0
March 18, 2022 0.10 0.30 0.20 0 145 0 5.00 1.00 1.15 1.30 0 6 0
March 18, 2022 0.10 0.25 0.20 0 0 0 5.25 1.15 1.40 1.55 0 0 0
March 18, 2022 0.09 0.20 0.20 0 43 0 5.50 1.40 1.60 1.75 0 0 0
March 18, 2022 0.02 0.20 0.15 0 0 0 5.75 1.65 1.80 2.00 0 0 0
March 18, 2022 0.02 0.15 0.15 0 30 0 6.00 1.85 2.05 2.25 0 0 0
March 18, 2022 0.02 0.15 0.10 0 0 0 6.50 2.35 2.50 2.70 0 0 0
March 18, 2022 0.01 0.10 0.09 0 16 0 7.00 2.80 3.00 3.20 0 0 0
March 18, 2022 0 0.10 0.07 0 0 0 7.50 3.30 3.50 3.70 0 0 0
March 18, 2022 0 0.10 0.07 0 16 0 8.00 3.80 4.00 4.20 0 18 0
March 18, 2022 0 0.10 0.07 0 0 0 9.00 4.75 5.00 5.20 0 0 0
April 14, 2022 1.55 1.80 1.60 0 0 0 2.50 0.02 0.15 0.15 0 0 0
April 14, 2022 1.15 1.40 1.20 0 0 0 3.00 0.07 0.20 0.25 0 0 0
April 14, 2022 0.95 1.20 1.05 0 0 0 3.25 0.10 0.30 0.30 0 0 0
April 14, 2022 0.85 1.05 0.85 0 0 0 3.50 0.20 0.35 0.45 0 0 0
April 14, 2022 0.70 0.90 0.70 0 0 0 3.75 0.30 0.45 0.55 0 0 0
April 14, 2022 0.55 0.75 0.60 0 0 0 4.00 0.40 0.60 0.65 0 0 0
April 14, 2022 0.45 0.60 0.55 0 6 0 4.25 0.50 0.70 0.80 0 0 0
April 14, 2022 0.30 0.50 0.40 0 25 0 4.50 0.65 0.85 1.00 0 0 0
April 14, 2022 0.25 0.45 0.30 0 0 0 4.75 0.85 1.05 1.15 0 0 0
April 14, 2022 0.20 0.35 0.30 0 0 0 5.00 1.00 1.20 1.35 0 0 0
April 14, 2022 0.10 0.30 0.25 0 0 0 5.25 1.20 1.40 1.55 0 0 0
April 14, 2022 0.07 0.25 0.20 0 0 0 5.50 1.45 1.60 1.80 0 0 0
May 20, 2022 1.55 1.90 1.70 0 0 0 2.50 0.01 0.25 0.20 0 0 0
May 20, 2022 1.15 1.50 1.30 0 0 0 3.00 0.07 0.35 0.30 0 0 0
May 20, 2022 0.95 1.30 1.15 0 0 0 3.25 0.15 0.40 0.40 0 0 0
May 20, 2022 0.85 1.10 1.00 0 0 0 3.50 0.20 0.50 0.50 0 0 0
May 20, 2022 0.70 0.95 0.90 0 0 0 3.75 0.30 0.65 0.65 0 0 0
May 20, 2022 0.55 0.85 0.75 0 0 0 4.00 0.40 0.75 0.85 0 0 0
May 20, 2022 0.45 0.75 0.65 0 0 0 4.25 0.55 0.90 1.00 0 0 0
May 20, 2022 0.35 0.65 0.60 0 0 0 4.50 0.70 1.05 1.15 0 0 0
May 20, 2022 0.25 0.55 0.50 0 0 0 4.75 0.85 1.20 1.35 0 0 0
May 20, 2022 0.20 0.50 0.50 0 0 0 5.00 1.00 1.40 1.45 0 0 0
May 20, 2022 0.09 0.35 0 0 0 0 5.50 1.40 1.70 0 0 0 0
June 17, 2022 2.05 2.30 2.15 0 0 0 2.00 0.01 0.15 0.15 0 0 0
June 17, 2022 1.20 1.50 1.55 0 10 0 3.00 0.10 0.30 0.35 0 15 0
June 17, 2022 0.90 1.15 1.00 0 10 0 3.50 0.25 0.45 0.55 0 0 0
June 17, 2022 0.70 0.85 0.70 0 38 0 4.00 0.50 0.70 0.80 0 0 0
June 17, 2022 0.40 0.65 0.55 0 62 0 4.50 0.75 1.00 1.15 0 0 0
June 17, 2022 0.25 0.50 0.40 0 40 0 5.00 1.10 1.35 1.50 0 0 0
June 17, 2022 0.15 0.40 0.35 0 9 0 5.50 1.50 1.70 1.90 0 0 0
June 17, 2022 0.06 0.30 0.25 0 51 0 6.00 1.95 2.15 2.35 0 50 0
June 17, 2022 0.02 0.25 0.20 0 0 0 6.50 2.40 2.60 2.80 0 10 0
June 17, 2022 0.02 0.20 0.20 0 0 0 7.00 2.85 3.05 3.25 0 5 0
September 16, 2022 2.05 2.40 2.20 0 50 0 2.00 0.02 0.25 0.20 0 0 0
September 16, 2022 1.25 1.60 1.45 0 40 0 3.00 0.15 0.45 0.50 0 0 0
September 16, 2022 0.90 1.25 1.15 0 15 0 3.50 0.30 0.65 0.70 0 300 0
September 16, 2022 0.65 1.00 0.90 0 20 0 4.00 0.55 0.90 0.95 0 0 0
September 16, 2022 0.45 0.80 0.65 0 34 0 4.50 0.85 1.15 1.25 0 20 0
September 16, 2022 0.30 0.65 0.55 0 140 0 5.00 1.15 1.50 1.60 0 0 0
September 16, 2022 0.25 0.50 0.45 0 6 0 5.50 1.55 1.90 2.00 0 0 0
September 16, 2022 0.10 0.40 0.40 0 200 0 6.00 1.95 2.30 2.45 0 16 0
September 16, 2022 0.02 0.30 0.25 0 56 0 7.00 2.85 3.20 3.35 0 16 0