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: January 20, 2022 at 8:48 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 28.83%
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: 9,137
Volume: 0
Open interest: 3,556
Volume: 0
January 21, 2022 0 0 1.65 0 40 0 3.50 0 0 0.03 0 0 0
January 21, 2022 0 0 1.40 0 0 0 3.75 0 0 0.03 0 0 0
January 21, 2022 0 0 1.15 0 30 0 4.00 0 0 0.03 0 100 0
January 21, 2022 0 0 0.90 0 25 0 4.25 0 0 0.03 0 0 0
January 21, 2022 0 0 0.65 0 519 0 4.50 0 0 0.03 0 367 0
January 21, 2022 0 0 0.40 0 530 0 4.75 0 0 0.03 0 63 0
January 21, 2022 0 0.30 0.15 0 393 0 5.00 0 0 0.03 0 85 0
January 21, 2022 0 0 0.02 0 34 0 5.25 0 0 0.20 0 92 0
January 21, 2022 0 0 0.03 0 297 0 5.50 0 0 0.45 0 35 0
January 21, 2022 0 0 0.03 0 40 0 5.75 0 0 0.70 0 55 0
January 21, 2022 0 0 0.02 0 621 0 6.00 0 0 0.95 0 100 0
January 21, 2022 0 0 0.02 0 40 0 6.25 0 0 1.20 0 0 0
January 21, 2022 0 0 0.02 0 0 0 6.50 0 0 1.45 0 0 0
January 21, 2022 0 0 0.03 0 1,561 0 6.75 0 0 1.70 0 0 0
January 21, 2022 0 0 0.03 0 129 0 7.00 0 0 1.95 0 10 0
January 21, 2022 0 0 0.03 0 15 0 7.50 0 0 2.45 0 0 0
January 21, 2022 0 0 0.03 0 51 0 8.00 0 0 2.95 0 0 0
February 18, 2022 0 0 1.70 0 0 0 3.50 0 0 0.05 0 25 0
February 18, 2022 0 0 1.45 0 0 0 3.75 0 0 0.05 0 50 0
February 18, 2022 0 0 1.20 0 21 0 4.00 0 0 0.06 0 50 0
February 18, 2022 0 0 0.95 0 0 0 4.25 0 0 0.08 0 85 0
February 18, 2022 0 0 0.75 0 10 0 4.50 0 0 0.08 0 0 0
February 18, 2022 0 0 0.50 0 65 0 4.75 0 0 0.15 0 66 0
February 18, 2022 0 0 0.35 0 359 0 5.00 0 0 0.25 0 190 0
February 18, 2022 0 0 0.20 0 137 0 5.25 0 0 0.35 0 83 0
February 18, 2022 0 0.15 0.15 0 70 0 5.50 0 0 0.55 0 35 0
February 18, 2022 0 0.20 0.06 0 85 0 5.75 0 0 0.75 0 0 0
February 18, 2022 0 0 0.05 0 0 0 6.00 0 0 0.95 0 20 0
February 18, 2022 0 0 0.06 0 80 0 6.25 0 0 1.20 0 0 0
February 18, 2022 0 0 0.04 0 0 0 6.50 0 0 1.45 0 0 0
February 18, 2022 0 0 0.05 0 0 0 6.75 0 0 1.70 0 0 0
February 18, 2022 0 0 0.05 0 25 0 7.00 0 0 1.95 0 0 0
February 18, 2022 0 0 0.05 0 0 0 7.50 0 0 2.45 0 0 0
March 18, 2022 0 0 1.70 0 10 0 3.50 0 0 0.06 0 15 0
March 18, 2022 0 0 1.45 0 0 0 3.75 0 0 0.08 0 0 0
March 18, 2022 0 0 1.20 0 0 0 4.00 0 0 0.09 0 20 0
March 18, 2022 0 0 1.00 0 0 0 4.25 0 0 0.15 0 10 0
March 18, 2022 0 0 0.75 0 85 0 4.50 0 0 0.20 0 51 0
March 18, 2022 0 0 0.55 0 0 0 4.75 0 0 0.25 0 20 0
March 18, 2022 0 1.50 0.40 0 191 0 5.00 0 0 0.35 0 28 0
March 18, 2022 0 0 0.30 0 40 0 5.25 0 0 0.50 0 50 0
March 18, 2022 0 0 0.20 0 10 0 5.50 0 0 0.65 0 75 0
March 18, 2022 0 0 0.15 0 60 0 5.75 0 0 0.85 0 35 0
March 18, 2022 0 0 0.09 0 122 0 6.00 0 0 1.10 0 20 0
March 18, 2022 0 0 0.07 0 0 0 6.25 0 0 1.30 0 0 0
March 18, 2022 0 0 0.06 0 341 0 6.50 0 0 1.55 0 20 0
March 18, 2022 0 0 0.06 0 5 0 6.75 0 0 1.80 0 5 0
March 18, 2022 0 0 0.05 0 87 0 7.00 0 0 2.00 0 0 0
March 18, 2022 0 0 0.05 0 15 0 7.50 0 0 2.50 0 0 0
March 18, 2022 0 0 0.04 0 10 0 8.00 0 0 3.00 0 0 0
April 14, 2022 0 0 1.70 0 11 0 3.50 0 0 0.09 0 0 0
April 14, 2022 0 0 1.45 0 0 0 3.75 0 0 0.10 0 40 0
April 14, 2022 0 0 1.25 0 80 0 4.00 0 0 0.15 0 2 0
April 14, 2022 0 0 1.05 0 0 0 4.25 0 0 0.20 0 76 0
April 14, 2022 0 0 0.85 0 0 0 4.50 0 0 0.25 0 305 0
April 14, 2022 0 0 0.65 0 0 0 4.75 0 0 0.35 0 124 0
April 14, 2022 0 0 0.50 0 524 0 5.00 0 0 0.45 0 0 0
April 14, 2022 0 0 0.40 0 0 0 5.25 0 0 0.60 0 0 0
April 14, 2022 0 0 0.30 0 10 0 5.50 0 0 0.75 0 3 0
April 14, 2022 0 0 0.25 0 85 0 5.75 0 0 0.95 0 20 0
April 14, 2022 0 0.15 0.15 0 83 0 6.00 0 0 1.15 0 0 0
April 14, 2022 0 0 0.15 0 23 0 6.25 0 0 1.35 0 15 0
April 14, 2022 0 0 0.10 0 0 0 6.50 0 0 1.60 0 0 0
April 14, 2022 0 0 0.08 0 40 0 6.75 0 0 1.80 0 0 0
April 14, 2022 0 0 0.06 0 30 0 7.00 0 0 2.05 0 0 0
May 20, 2022 0 0 1.75 0 112 0 3.50 0 0 0.15 0 0 0
May 20, 2022 0 0 1.55 0 0 0 3.75 0 0 0.20 0 0 0
May 20, 2022 0 0 1.30 0 25 0 4.00 0 0 0.20 0 0 0
May 20, 2022 0 0 1.10 0 0 0 4.25 0 0 0.30 0 84 0
May 20, 2022 0 0 0.90 0 0 0 4.50 0 0 0.35 0 140 0
May 20, 2022 0 0 0.75 0 0 0 4.75 0 0 0.45 0 201 0
May 20, 2022 0 0 0.65 0 0 0 5.00 0 0 0.55 0 4 0
May 20, 2022 0 0 0.50 0 0 0 5.25 0 0 0.70 0 0 0
May 20, 2022 0 0 0.40 0 10 0 5.50 0 0 0.85 0 8 0
May 20, 2022 0 0 0.35 0 0 0 5.75 0 0 1.05 0 0 0
May 20, 2022 0 0 0.30 0 86 0 6.00 0 0 1.25 0 0 0
May 20, 2022 0 0.75 0.25 0 0 0 6.25 0 0 1.45 0 0 0
May 20, 2022 0 0.75 0.20 0 0 0 6.50 0 0 1.65 0 0 0
May 20, 2022 0 0.50 0.15 0 0 0 7.00 0 0 2.10 0 0 0
June 17, 2022 0 0 2.20 0 37 0 3.00 0 0 0.15 0 15 0
June 17, 2022 0 0 1.75 0 60 0 3.50 0 0 0.20 0 0 0
June 17, 2022 0 0 1.55 0 0 0 3.75 0 0 0.20 0 16 0
June 17, 2022 0 0 1.35 0 5 0 4.00 0 0 0.25 0 76 0
June 17, 2022 0 0 1.15 0 0 0 4.25 0 0 0.35 0 0 0
June 17, 2022 0 0 0.95 0 80 0 4.50 0 0 0.45 0 100 0
June 17, 2022 0 0 0.80 0 0 0 4.75 0 0 0.55 0 10 0
June 17, 2022 0 0 0.70 0 181 0 5.00 0 0 0.65 0 62 0
June 17, 2022 0 0 0.55 0 15 0 5.25 0 0 0.80 0 0 0
June 17, 2022 0 0 0.45 0 67 0 5.50 0 0 0.95 0 24 0
June 17, 2022 0 0 0.40 0 0 0 5.75 0 0 1.15 0 0 0
June 17, 2022 0 0 0.35 0 22 0 6.00 0 0 1.30 0 15 0
June 17, 2022 0 0 0.25 0 15 0 6.50 0 0 1.75 0 0 0
June 17, 2022 0 0 0.20 0 27 0 7.00 0 0 2.20 0 0 0
June 17, 2022 0 0 0.15 0 40 0 7.50 0 0 2.65 0 0 0
June 17, 2022 0 0 0.10 0 615 0 8.00 0 0 3.15 0 0 0
July 15, 2022 0 0 1.35 0 0 0 4.00 0 0 0.30 0 0 0
July 15, 2022 0 0 0 0 0 0 4.25 0 0 0 0 0 0
July 15, 2022 0 0 1.00 0 0 0 4.50 0 0 0.50 0 0 0
July 15, 2022 0 0 0.85 0 0 0 4.75 0 0 0.60 0 0 0
July 15, 2022 0 0 0.75 0 0 0 5.00 0 0 0.70 0 0 0
July 15, 2022 0 0 0.60 0 0 0 5.25 0 0 0.85 0 0 0
July 15, 2022 0 0 0.55 0 0 0 5.50 0 0 1.00 0 0 0
July 15, 2022 0 0 0.45 0 0 0 5.75 0 0 1.20 0 0 0
July 15, 2022 0 0 0.40 0 0 0 6.00 0 0 1.40 0 0 0
July 15, 2022 0 0 0.30 0 0 0 6.50 0 0 1.80 0 0 0
September 16, 2022 0 0 2.25 0 50 0 3.00 0 0 0.20 0 0 0
September 16, 2022 0 0 1.80 0 80 0 3.50 0 0 0.25 0 40 0
September 16, 2022 0 0 1.40 0 123 0 4.00 0 0 0.40 0 27 0
September 16, 2022 0 0 1.10 0 42 0 4.50 0 0 0.60 0 7 0
September 16, 2022 0 0 0.80 0 65 0 5.00 0 0.75 0.75 0 202 0
September 16, 2022 0 0 0.60 0 113 0 5.50 0 0 1.15 0 0 0
September 16, 2022 0 0.50 0.45 0 95 0 6.00 0 0 1.50 0 0 0
September 16, 2022 0 0 0.35 0 0 0 6.50 0 0 1.90 0 0 0
September 16, 2022 0 0 0.30 0 0 0 7.00 0 0 2.30 0 0 0
September 16, 2022 0 0 0.20 0 17 0 8.00 0 0 3.25 0 0 0
December 16, 2022 0 0 2.25 0 0 0 3.00 0 0 0.25 0 10 0
December 16, 2022 0 0 1.90 0 0 0 3.50 0 1.05 0.35 0 0 0
December 16, 2022 0 0 1.55 0 30 0 4.00 0 0 0.50 0 30 0
December 16, 2022 0 0 1.20 0 3 0 4.50 0 1.00 0.70 0 8 0
December 16, 2022 0 0 1.00 0 2 0 5.00 0 0 1.00 0 27 0
December 16, 2022 0 0 0.80 0 28 0 5.50 0 0 1.30 0 0 0
December 16, 2022 0.50 1.05 0.60 0 53 0 6.00 0 0 1.65 0 5 0
December 16, 2022 0 0 0.50 0 0 0 6.50 0 0 2.05 0 0 0
December 16, 2022 0 0.45 0.40 0 0 0 7.00 0 0 2.45 0 0 0