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.

CU – Canadian Utilities Limited, Cl. A

Last update: May 24, 2022 at 2:28 p.m.   (Real-time)

  • Last price: 40.410
  • Net change: 0.120
  • Bid price: 40.400
  • Ask price: 40.410
  • 30-day historical volatility: 13.62%
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: 5,547
Volume: 27
Open interest: 1,124
Volume: 5
June 17, 2022 15.05 15.95 15.55 0 0 0 25.00 0 0.27 0.27 0 0 0
June 17, 2022 10.00 10.65 10.55 0 0 0 30.00 0 0.26 0.26 0 29 0
June 17, 2022 8.00 8.60 8.55 0 0 0 32.00 0 0.12 0.11 0 190 0
June 17, 2022 7.00 7.60 7.50 0 0 0 33.00 0 0.11 0.13 0 14 0
June 17, 2022 6.00 6.60 6.55 0 0 0 34.00 0 0.12 0.13 0 6 0
June 17, 2022 5.35 5.60 5.55 0 0 0 35.00 0.01 0.14 0.16 0 26 0
June 17, 2022 4.20 4.65 4.60 0 18 0 36.00 0.01 0.15 0.24 0 27 0
June 17, 2022 3.30 3.65 3.60 0 16 0 37.00 0 0.18 0.20 0 2 0
June 17, 2022 2.20 2.70 2.65 0 29 0 38.00 0.06 0.24 0.28 0 12 0
June 17, 2022 1.45 1.80 1.80 0 12 0 39.00 0.13 0.34 0.20 -0.23 14 1
June 17, 2022 0.70 1.00 1.05 0 2,306 0 40.00 0.37 0.75 0.75 0 0 0
June 17, 2022 0.30 0.48 0.50 0.01 2 10 41.00 0.85 1.20 1.20 0 0 0
June 17, 2022 0.04 0.19 0.25 0 0 0 42.00 1.60 1.90 2.05 0 0 0
June 17, 2022 0.01 0.16 0.15 0 0 0 43.00 2.50 2.90 2.95 0 0 0
June 17, 2022 0 0.11 0.12 0 0 0 44.00 3.45 3.95 3.90 0 0 0
June 17, 2022 0 0.23 0.21 0 0 0 45.00 4.45 4.95 4.95 0 0 0
July 15, 2022 10.35 10.65 10.55 0 0 0 30.00 0 0.12 0.14 0 0 0
July 15, 2022 8.15 8.65 8.55 0 0 0 32.00 0.01 0.14 0.15 0 32 0
July 15, 2022 7.15 7.65 7.60 0 0 0 33.00 0.01 0.16 0.18 0 14 0
July 15, 2022 6.25 6.70 6.60 0 0 0 34.00 0.01 0.21 0.19 0 14 0
July 15, 2022 5.20 5.70 5.65 0 0 0 35.00 0.02 0.24 0.22 0 4 0
July 15, 2022 4.20 4.75 4.60 0 3 0 36.00 0.04 0.24 0 0 2 2
July 15, 2022 3.25 3.80 3.75 0 33 0 37.00 0.07 0.29 0.29 0 0 0
July 15, 2022 2.40 2.90 2.80 0 20 0 38.00 0.15 0.39 0.45 0 0 0
July 15, 2022 1.75 2.10 2.05 0 84 0 39.00 0.38 0.70 0.65 0 0 0
July 15, 2022 1.10 1.35 1.35 0 96 0 40.00 0.65 1.05 0 0 2 2
July 15, 2022 0.55 0.80 0.85 0 2,105 0 41.00 1.15 1.40 1.45 0 0 0
July 15, 2022 0.21 0.42 0.47 0 5 0 42.00 1.80 2.15 2.20 0 0 0
July 15, 2022 0.05 0.34 0.26 0 0 0 43.00 2.60 3.05 3.00 0 0 0
July 15, 2022 0.01 0.16 0.17 0 0 0 44.00 3.50 4.00 3.90 0 0 0
August 19, 2022 10.10 10.65 10.60 0 0 0 30.00 0.01 0.19 0.19 0 0 0
August 19, 2022 8.40 8.70 8.65 0 0 0 32.00 0.04 0.23 0.23 0 50 0
August 19, 2022 7.25 7.75 7.65 0 0 0 33.00 0.07 0.25 0.25 0 40 0
August 19, 2022 6.25 6.75 6.65 0 0 0 34.00 0.12 0.25 0.25 0 7 0
August 19, 2022 5.30 5.80 5.75 0 0 0 35.00 0.17 0.30 0.30 0 7 0
August 19, 2022 4.40 4.90 4.80 0 0 0 36.00 0.24 0.40 0.40 0 1 0
August 19, 2022 3.65 4.00 3.90 0 1 0 37.00 0.30 0.55 0.60 0 0 0
August 19, 2022 2.70 3.20 3.05 0 11 0 38.00 0.55 0.80 0.80 0 0 0
August 19, 2022 2.05 2.30 2.30 0 22 0 39.00 0.80 1.05 1.10 0 0 0
August 19, 2022 1.40 1.65 1.65 0 51 0 40.00 1.15 1.50 1.55 0 0 0
August 19, 2022 0.85 1.15 1.15 0.05 18 1 41.00 1.65 2.00 2.05 0 0 0
August 19, 2022 0.47 0.70 0.75 0 9 0 42.00 2.30 2.65 2.75 0 0 0
August 19, 2022 0.22 0.48 0.47 0 0 0 43.00 3.05 3.40 3.50 0 0 0
August 19, 2022 0.06 0.28 0.30 0 0 0 44.00 3.95 4.30 4.40 0 0 0
September 16, 2022 15.20 16.00 15.55 0 0 0 25.00 0 0.16 0.17 0 0 0
September 16, 2022 10.15 10.70 10.65 0 0 0 30.00 0.02 0.22 0.21 0 21 0
September 16, 2022 8.20 8.75 8.65 0 0 0 32.00 0.08 0.25 0.25 0 60 0
September 16, 2022 6.25 6.80 6.75 0 20 0 34.00 0.18 0.30 0.30 0 137 0
September 16, 2022 5.35 5.90 5.80 0 0 0 35.00 0.24 0.40 0.40 0 0 0
September 16, 2022 4.45 4.95 4.90 0 39 0 36.00 0.38 0.55 0.60 0 16 0
September 16, 2022 3.60 4.10 4.00 0 10 0 37.00 0.48 0.70 0.80 0 0 0
September 16, 2022 2.90 3.25 3.20 0 47 0 38.00 0.75 1.05 1.05 0 1 0
September 16, 2022 2.20 2.50 2.50 0 2 0 39.00 1.05 1.30 1.35 0 0 0
September 16, 2022 1.55 1.90 1.85 0 38 0 40.00 1.45 1.70 1.75 0 0 0
September 16, 2022 1.05 1.35 1.35 0 0 0 41.00 1.90 2.20 2.30 0 0 0
September 16, 2022 0.60 1.00 0.95 0 0 0 42.00 2.45 2.95 3.05 0 0 0
September 16, 2022 0.40 0.70 0.65 0 0 0 43.00 3.15 3.70 3.70 0 0 0
September 16, 2022 0.20 0.45 0.43 0 0 0 44.00 4.00 4.55 4.60 0 0 0
September 16, 2022 0.10 0.35 0.30 0 0 0 45.00 4.90 5.40 5.35 0 0 0
October 21, 2022 6.25 6.90 6.80 0 0 0 34.00 0.26 0.45 0.45 0 47 0
October 21, 2022 5.35 6.00 5.90 0 0 0 35.00 0.39 0.55 0.60 0 0 0
October 21, 2022 4.50 5.15 5.05 0 0 0 36.00 0.49 0.75 0.70 0 0 0
October 21, 2022 3.80 4.25 4.25 0 0 0 37.00 0.65 0.95 0.90 0 0 0
October 21, 2022 3.10 3.50 3.45 0 0 0 38.00 0.90 1.10 1.25 0 0 0
October 21, 2022 2.40 2.85 2.80 0 16 0 39.00 1.25 1.55 1.60 0 0 0
October 21, 2022 1.80 2.20 2.15 0 30 0 40.00 1.75 1.95 2.05 0 0 0
October 21, 2022 1.40 1.70 1.65 0 34 0 41.00 2.10 2.45 2.55 0 0 0
October 21, 2022 0.90 1.30 1.25 0 6 0 42.00 2.80 3.20 3.15 0 0 0
October 21, 2022 0.60 0.95 0.90 0 0 0 43.00 3.45 3.85 3.90 0 0 0
October 21, 2022 0.41 0.70 0.65 0 0 0 44.00 4.10 4.65 4.65 0 0 0
November 18, 2022 4.75 5.15 5.10 0 0 0 36.00 0.70 0.95 1.00 0 0 0
November 18, 2022 3.85 4.40 4.30 0 0 0 37.00 0.90 1.20 1.20 0 0 0
November 18, 2022 3.25 3.60 3.55 0 0 0 38.00 1.20 1.50 1.55 0 0 0
November 18, 2022 2.55 2.95 2.90 0 0 0 39.00 1.60 1.85 1.90 0 0 0
November 18, 2022 2.00 2.35 2.30 0 0 0 40.00 2.00 2.30 2.35 0 0 0
November 18, 2022 1.50 1.85 1.80 0 0 0 41.00 2.50 2.90 2.90 0 0 0
November 18, 2022 1.10 1.45 1.40 0 0 0 42.00 3.10 3.55 3.50 0 0 0
November 18, 2022 0.80 1.10 1.05 0 0 0 43.00 3.75 4.25 4.20 0 0 0
November 18, 2022 0.50 0.80 0.80 0 0 0 44.00 4.45 5.00 5.00 0 0 0
December 16, 2022 15.00 16.10 15.65 0 0 0 25.00 0.01 0.27 0.26 0 0 0
December 16, 2022 10.10 10.85 10.70 0 0 0 30.00 0.07 0.25 0.25 0 40 0
December 16, 2022 8.15 8.90 8.75 0 0 0 32.00 0.21 0.40 0.40 0 0 0
December 16, 2022 6.30 7.00 6.90 0 29 0 34.00 0.44 0.70 0.70 0 250 0
December 16, 2022 5.45 6.15 6.00 0 0 0 35.00 0.55 0.85 0.90 0 0 0
December 16, 2022 4.80 5.25 5.15 0 163 0 36.00 0.70 1.05 1.10 0 11 0
December 16, 2022 3.25 3.75 3.65 0 59 0 38.00 1.35 1.60 1.65 0 28 0
December 16, 2022 2.10 2.50 2.40 0 75 0 40.00 2.05 2.40 2.50 0 0 0
December 16, 2022 1.20 1.55 1.40 0 60 1 42.00 3.15 3.65 3.65 0 0 0
December 16, 2022 0.60 0.95 0.90 0 2 0 44.00 4.50 5.10 5.10 0 0 0
December 16, 2022 0.45 0.70 0.70 0 1 0 45.00 5.35 5.85 5.90 0 7 0
March 17, 2023 10.10 10.85 10.75 0 0 0 30.00 0.17 0.40 0.40 0 0 0
March 17, 2023 8.20 8.95 8.85 0 0 0 32.00 0.37 0.65 0.70 0 0 0
March 17, 2023 6.35 7.10 7.05 0 0 0 34.00 0.65 1.00 1.05 0 0 0
March 17, 2023 5.70 6.30 6.25 0 1 0 35.00 0.80 1.25 1.25 0 0 0
March 17, 2023 4.95 5.50 5.45 0 0 0 36.00 1.10 1.45 1.50 0 10 0
March 17, 2023 3.55 4.05 4.05 0 45 0 38.00 1.80 2.20 2.25 0 3 0
March 17, 2023 2.45 2.90 2.85 0 18 0 40.00 2.55 3.15 3.10 0 0 0
March 17, 2023 1.60 2.00 1.95 0 6 0 42.00 3.60 4.15 4.25 0 0 0
March 17, 2023 1.00 1.35 1.35 0 0 0 44.00 5.00 5.65 5.60 0 0 0
March 17, 2023 0.70 1.00 0.80 -0.30 5 15 45.00 5.65 6.25 6.35 0 0 0