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.

CJR – CORUS Entertainment Inc., Cl. B

Last update: August 14, 2022 at 2:23 p.m.   (Real-time)

  • Last price: 4.010
  • Net change: 0.040
  • Bid price: 3.990
  • Ask price: 4.040
  • 30-day historical volatility: 32.66%
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: 6,978
Volume: 10
Open interest: 1,739
Volume: 0
August 19, 2022 1.45 1.55 1.55 0 0 0 2.50 0 0.04 0.04 0 0 0
August 19, 2022 1.20 1.30 1.30 0 0 0 2.75 0 0.04 0.04 0 0 0
August 19, 2022 0.95 1.05 1.05 0 10 0 3.00 0 0.04 0.04 0 0 0
August 19, 2022 0.70 0.80 0.80 0 0 0 3.25 0 0.03 0.03 0 160 0
August 19, 2022 0.46 0.60 0.60 0 30 0 3.50 0 0.03 0.03 0 48 0
August 19, 2022 0.21 0.32 0.32 0 69 0 3.75 0 0.03 0.03 0 37 0
August 19, 2022 0.05 0.10 0.10 0 45 0 4.00 0.05 0.09 0.09 0 39 0
August 19, 2022 0 0.03 0.03 0 26 0 4.25 0.19 0.30 0.30 0 10 0
August 19, 2022 0 0.04 0.04 0 5 0 4.50 0.46 0.55 0.55 0 50 0
August 19, 2022 0 0.04 0.04 0 70 0 4.75 0.70 0.80 0.80 0 0 0
August 19, 2022 0 0.04 0.04 0 20 0 5.00 0.95 1.05 1.05 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 5.25 1.20 1.30 1.30 0 0 0
August 19, 2022 0 0.03 0.03 0 55 0 5.50 1.45 1.55 1.55 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 5.75 1.70 1.80 1.80 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 6.00 1.95 2.05 2.05 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 6.50 2.45 2.55 2.55 0 0 0
September 16, 2022 1.45 1.55 1.55 0 0 0 2.50 0 0.03 0.03 0 0 0
September 16, 2022 1.20 1.35 1.35 0 0 0 2.75 0 0.03 0.03 0 0 0
September 16, 2022 0.95 1.10 1.10 0 60 0 3.00 0 0.03 0.03 0 30 0
September 16, 2022 0.70 0.85 0.85 0 0 0 3.25 0 0.05 0.05 0 7 0
September 16, 2022 0.47 0.60 0.60 0 95 0 3.50 0.02 0.06 0.06 0 140 0
September 16, 2022 0.27 0.36 0.36 0 5 0 3.75 0.05 0.10 0.10 0 89 0
September 16, 2022 0.13 0.15 0.15 0 153 5 4.00 0.15 0.20 0.20 0 132 0
September 16, 2022 0.05 0.09 0.09 0 2 0 4.25 0.32 0.41 0.41 0 105 0
September 16, 2022 0.02 0.05 0.05 0 98 0 4.50 0.55 0.65 0.65 0 37 0
September 16, 2022 0 0.05 0.05 0 25 0 4.75 0.75 0.90 0.90 0 0 0
September 16, 2022 0 0.04 0.04 0 65 0 5.00 1.00 1.10 1.10 0 206 0
September 16, 2022 0 0.05 0.05 0 30 0 5.25 1.25 1.35 1.35 0 0 0
September 16, 2022 0 0.04 0.04 0 132 0 5.50 1.50 1.60 1.60 0 20 0
September 16, 2022 0 0.04 0.04 0 0 0 5.75 1.75 1.85 1.85 0 0 0
September 16, 2022 0 0.04 0.04 0 236 0 6.00 2.00 2.10 2.10 0 0 0
September 16, 2022 0 0.04 0.04 0 0 0 6.50 2.50 2.60 2.60 0 0 0
September 16, 2022 0 0.03 0.03 0 0 0 7.00 3.00 3.10 3.10 0 0 0
September 16, 2022 0 0.04 0.04 0 48 0 8.00 3.95 4.10 4.10 0 10 0
October 21, 2022 1.45 1.60 1.60 0 0 0 2.50 0 0.05 0.05 0 0 0
October 21, 2022 1.20 1.35 1.35 0 0 0 2.75 0 0.05 0.05 0 0 0
October 21, 2022 0.95 1.10 1.10 0 0 0 3.00 0 0.06 0.06 0 0 0
October 21, 2022 0.70 0.85 0.85 0 0 0 3.25 0.02 0.07 0.07 0 0 0
October 21, 2022 0.46 0.65 0.65 0 0 0 3.50 0.06 0.10 0.10 0 100 0
October 21, 2022 0.28 0.41 0.41 0 347 0 3.75 0.12 0.17 0.17 0 5 0
October 21, 2022 0.19 0.24 0.24 0 40 0 4.00 0.23 0.28 0.28 0 50 0
October 21, 2022 0.10 0.15 0.15 0 0 0 4.25 0.33 0.47 0.47 0 50 0
October 21, 2022 0.05 0.10 0.10 0 0 0 4.50 0.55 0.70 0.70 0 8 0
October 21, 2022 0.02 0.07 0.07 0 0 0 4.75 0.75 0.90 0.90 0 0 0
October 21, 2022 0.02 0.07 0.07 0 0 0 5.00 1.05 1.15 1.15 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 5.25 1.25 1.40 1.40 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 5.50 1.50 1.65 1.65 0 0 0
November 18, 2022 1.45 1.60 1.60 0 0 0 2.50 0 0.06 0.06 0 0 0
November 18, 2022 1.20 1.35 1.35 0 0 0 2.75 0 0.07 0.07 0 0 0
November 18, 2022 0.95 1.10 1.10 0 0 0 3.00 0.03 0.07 0.07 0 0 0
November 18, 2022 0.75 0.85 0.85 0 0 0 3.25 0.05 0.09 0.09 0 0 0
November 18, 2022 0.55 0.65 0.65 0 0 0 3.50 0.09 0.14 0.14 0 75 0
November 18, 2022 0.36 0.46 0.46 0 10 0 3.75 0.16 0.21 0.21 0 0 0
November 18, 2022 0.25 0.30 0.30 0 30 0 4.00 0.26 0.33 0.33 0 0 0
November 18, 2022 0.15 0.20 0.20 0 70 0 4.25 0.41 0.50 0.50 0 0 0
November 18, 2022 0.09 0.15 0.15 0 0 0 4.50 0.60 0.70 0.70 0 0 0
November 18, 2022 0.05 0.10 0.10 0 4 0 4.75 0.80 0.95 0.95 0 0 0
November 18, 2022 0.04 0.08 0.08 0 0 0 5.00 1.05 1.15 1.15 0 0 0
November 18, 2022 0.03 0.06 0.06 0 0 0 5.25 1.25 1.40 1.40 0 0 0
November 18, 2022 0.02 0.07 0.07 0 106 0 5.50 1.50 1.65 1.65 0 0 0
December 16, 2022 1.95 2.10 2.10 0 5 0 2.00 0 0.05 0.05 0 0 0
December 16, 2022 1.45 1.60 1.60 0 0 0 2.50 0 0.07 0.07 0 0 0
December 16, 2022 1.20 1.35 1.35 0 0 0 2.75 0.02 0.07 0.07 0 0 0
December 16, 2022 0.95 1.10 1.10 0 10 0 3.00 0.04 0.10 0.10 0 10 0
December 16, 2022 0.75 0.90 0.90 0 0 0 3.25 0.07 0.13 0.13 0 50 0
December 16, 2022 0.55 0.70 0.70 0 0 0 3.50 0.12 0.19 0.19 0 0 0
December 16, 2022 0.41 0.49 0.49 0 108 0 3.75 0.20 0.28 0.28 0 0 0
December 16, 2022 0.28 0.36 0.36 -0.01 99 5 4.00 0.32 0.40 0.40 0 138 0
December 16, 2022 0.18 0.26 0.26 0 0 0 4.25 0.47 0.60 0.60 0 0 0
December 16, 2022 0.12 0.19 0.19 0 3 0 4.50 0.65 0.75 0.75 0 23 0
December 16, 2022 0.07 0.14 0.14 0 0 0 4.75 0.85 1.00 1.00 0 0 0
December 16, 2022 0.06 0.11 0.11 0 632 0 5.00 1.05 1.20 1.20 0 36 0
December 16, 2022 0.02 0.07 0.07 0 576 0 5.50 1.55 1.70 1.70 0 5 0
December 16, 2022 0 0.07 0.07 0 695 0 6.00 2.00 2.15 2.15 0 5 0
December 16, 2022 0 0.07 0.07 0 210 0 6.50 2.50 2.65 2.65 0 0 0
December 16, 2022 0 0.06 0.06 0 2,113 0 7.00 3.00 3.15 3.15 0 0 0
January 20, 2023 1.40 1.60 1.60 0 0 0 2.50 0.02 0.09 0.09 0 0 0
January 20, 2023 1.20 1.35 1.35 0 0 0 2.75 0.03 0.08 0.08 0 0 0
January 20, 2023 0.95 1.10 1.10 0 0 0 3.00 0.06 0.12 0.12 0 0 0
January 20, 2023 0.75 0.90 0.90 0 0 0 3.25 0.10 0.15 0.15 0 0 0
January 20, 2023 0.55 0.70 0.70 0 0 0 3.50 0.15 0.21 0.21 0 0 0
January 20, 2023 0.42 0.55 0.55 0 0 0 3.75 0.22 0.31 0.31 0 0 0
January 20, 2023 0.29 0.38 0.38 0 0 0 4.00 0.35 0.44 0.44 0 0 0
January 20, 2023 0.20 0.28 0.28 0 206 0 4.25 0.50 0.60 0.60 0 0 0
January 20, 2023 0.13 0.21 0.21 0 0 0 4.50 0.65 0.80 0.80 0 0 0
January 20, 2023 0.10 0.16 0.16 0 0 0 4.75 0.85 1.00 1.00 0 0 0
January 20, 2023 0.06 0.13 0.13 0 0 0 5.00 1.10 1.25 1.25 0 0 0
March 17, 2023 1.90 2.10 2.10 0 0 0 2.00 0 0.08 0.08 0 0 0
March 17, 2023 1.45 1.60 1.60 0 0 0 2.50 0.03 0.10 0.10 0 0 0
March 17, 2023 0.95 1.15 1.15 0 78 0 3.00 0.07 0.14 0.14 0 0 0
March 17, 2023 0.60 0.75 0.75 0 67 0 3.50 0.18 0.27 0.27 0 0 0
March 17, 2023 0.31 0.43 0.43 0 154 0 4.00 0.40 0.50 0.50 0 0 0
March 17, 2023 0.16 0.25 0.25 0 0 0 4.50 0.70 0.85 0.85 0 4 0
March 17, 2023 0.08 0.16 0.16 0 72 0 5.00 1.10 1.30 1.30 0 20 0
March 17, 2023 0.04 0.11 0.11 0 0 0 5.50 1.55 1.75 1.75 0 0 0
March 17, 2023 0.02 0.09 0.09 0 9 0 6.00 2.05 2.20 2.20 0 0 0
March 17, 2023 0 0.09 0.09 0 0 0 7.00 3.00 3.15 3.15 0 0 0
June 16, 2023 1.90 2.15 2.15 0 15 0 2.00 0.02 0.10 0.10 0 0 0
June 16, 2023 1.40 1.65 1.65 0 0 0 2.50 0.04 0.12 0.12 0 0 0
June 16, 2023 0.95 1.20 1.20 0 10 0 3.00 0.09 0.18 0.18 0 0 0
June 16, 2023 0.60 0.80 0.80 0 0 0 3.50 0.22 0.35 0.35 0 0 0
June 16, 2023 0.36 0.55 0.55 0 12 0 4.00 0.45 0.60 0.60 0 20 0
June 16, 2023 0.19 0.32 0.32 0 1 0 4.50 0.75 1.00 1.00 0 20 0
June 16, 2023 0.10 0.21 0.21 0 17 0 5.00 1.15 1.35 1.35 0 0 0
June 16, 2023 0.03 0.13 0.13 0 0 0 6.00 2.00 2.30 2.30 0 0 0