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.

CWB – Canadian Western Bank

Last update: August 14, 2022 at 3:02 p.m.   (Real-time)

  • Last price: 28.010
  • Net change: -0.100
  • Bid price: 27.980
  • Ask price: 28.100
  • 30-day historical volatility: 26.09%
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: 21,027
Volume: 115
Open interest: 7,903
Volume: 13
August 19, 2022 5.90 6.10 6.10 0 5 0 22.00 0 0.05 0.05 0 0 0
August 19, 2022 4.90 5.10 5.10 0 0 0 23.00 0 0.05 0.05 0 70 0
August 19, 2022 4.40 4.60 4.60 0 0 0 23.50 0 0.05 0.05 0 0 0
August 19, 2022 3.90 4.10 4.10 0 0 0 24.00 0 0.05 0.05 0 62 0
August 19, 2022 3.40 3.60 3.60 0 0 0 24.50 0 0.06 0.06 0 5 0
August 19, 2022 2.95 3.10 3.10 0 10 0 25.00 0 0.05 0.05 0 16 0
August 19, 2022 1.96 2.13 2.13 -0.14 115 90 26.00 0 0.07 0.07 0 49 0
August 19, 2022 1.01 1.18 1.18 -0.31 66 15 27.00 0.04 0.10 0.10 0 0 0
August 19, 2022 0.30 0.35 0.35 0 25 0 28.00 0.24 0.35 0.35 0 10 0
August 19, 2022 0.01 0.05 0.05 0 10 0 29.00 0.95 1.11 1.11 0 23 0
August 19, 2022 0 0.06 0.06 0 20 0 30.00 1.93 2.09 2.09 0 11 0
August 19, 2022 0 0.05 0.05 0 32 0 31.00 2.92 3.10 3.10 0 17 0
August 19, 2022 0 0.05 0.05 0 0 0 32.00 3.90 4.10 4.10 0 16 0
August 19, 2022 0 0.05 0.05 0 4 0 33.00 4.90 5.10 5.10 0 8 0
August 19, 2022 0 0.06 0.06 0 43 0 34.00 5.90 6.10 6.10 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 35.00 6.90 7.10 7.10 0 0 0
August 19, 2022 0 0.05 0.05 0 15 0 36.00 7.90 8.10 8.10 0 0 0
August 19, 2022 0 0.05 0.05 0 5 0 37.00 8.90 9.10 9.10 0 0 0
August 19, 2022 0 0.05 0.05 0 11 0 38.00 9.90 10.10 10.10 0 6 0
August 19, 2022 0 0.05 0.05 0 20 0 39.00 10.90 11.10 11.10 0 7 0
August 19, 2022 0 0.05 0.05 0 2 0 40.00 11.90 12.10 12.10 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 41.00 12.90 13.10 13.10 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 42.00 13.90 14.10 14.10 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 44.00 15.90 16.10 16.10 0 0 0
September 16, 2022 7.85 8.25 8.25 0 0 0 20.00 0.01 0.06 0.06 0 3,027 0
September 16, 2022 5.85 6.25 6.25 0 0 0 22.00 0.01 0.07 0.07 0 0 0
September 16, 2022 4.95 5.20 5.20 0 10 0 23.00 0.02 0.10 0.10 0 30 0
September 16, 2022 4.40 4.80 4.80 0 0 0 23.50 0.02 0.12 0.12 0 0 0
September 16, 2022 3.90 4.25 4.25 0 0 0 24.00 0.06 0.12 0.12 0 18 0
September 16, 2022 3.50 3.75 3.75 0 0 0 24.50 0.09 0.15 0.15 0 0 0
September 16, 2022 3.00 3.30 3.30 0 109 0 25.00 0.13 0.18 0.18 0 3,004 0
September 16, 2022 2.20 2.47 2.47 0 233 0 26.00 0.24 0.31 0.31 0 7 0
September 16, 2022 1.23 1.60 1.60 0 17 0 27.00 0.44 0.53 0.53 0.01 40 3
September 16, 2022 0.70 0.81 0.81 0 5,014 0 28.00 0.84 0.93 0.93 0 6 0
September 16, 2022 0.28 0.37 0.37 0 1 0 29.00 1.33 1.66 1.66 0 10 0
September 16, 2022 0.08 0.14 0.14 0 6,533 0 30.00 2.15 2.47 2.47 0 65 0
September 16, 2022 0.02 0.09 0.09 0 20 0 31.00 3.05 3.45 3.45 0 0 0
September 16, 2022 0 0.07 0.07 0 15 0 32.00 4.05 4.40 4.40 0 53 0
September 16, 2022 0 0.06 0.06 0 0 0 33.00 5.10 5.35 5.35 0 29 0
September 16, 2022 0 0.06 0.06 0 5,011 0 34.00 6.05 6.35 6.35 0 90 0
September 16, 2022 0 0.06 0.06 0 10 0 35.00 7.05 7.35 7.35 0 50 0
September 16, 2022 0 0.06 0.06 0 63 0 36.00 8.10 8.35 8.35 0 20 0
September 16, 2022 0 0.05 0.05 0 10 0 37.00 9.10 9.35 9.35 0 0 0
September 16, 2022 0 0.07 0.07 0 62 0 38.00 10.10 10.35 10.35 0 0 0
September 16, 2022 0 0.05 0.05 0 10 0 39.00 11.10 11.35 11.35 0 0 0
September 16, 2022 0 0.08 0.08 0 65 0 40.00 12.10 12.35 12.35 0 10 0
September 16, 2022 0 0.05 0.05 0 0 0 41.00 13.10 13.35 13.35 0 0 0
September 16, 2022 0 0.05 0.05 0 1 0 42.00 14.05 14.40 14.40 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 44.00 16.05 16.40 16.40 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 45.00 17.05 17.40 17.40 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 46.00 18.10 18.30 18.30 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 50.00 22.00 22.30 22.30 0 10 0
October 21, 2022 6.00 6.20 6.20 0 0 0 22.00 0.07 0.13 0.13 0 0 0
October 21, 2022 5.00 5.20 5.20 0 34 0 23.00 0.12 0.18 0.18 0 0 0
October 21, 2022 4.55 4.75 4.75 0 0 0 23.50 0.16 0.22 0.22 0 0 0
October 21, 2022 4.05 4.25 4.25 0 0 0 24.00 0.19 0.25 0.25 0 6 0
October 21, 2022 3.60 3.80 3.80 0 0 0 24.50 0.25 0.31 0.31 0 0 0
October 21, 2022 3.15 3.35 3.35 0 5 0 25.00 0.30 0.38 0.38 0 10 0
October 21, 2022 2.33 2.48 2.48 0 18 0 26.00 0.47 0.56 0.56 0 31 0
October 21, 2022 1.56 1.73 1.73 0 22 0 27.00 0.73 0.84 0.84 0 0 0
October 21, 2022 0.99 1.09 1.09 0 33 0 28.00 1.14 1.25 1.25 0 30 0
October 21, 2022 0.55 0.64 0.64 0 47 0 29.00 1.66 1.93 1.93 0 0 0
October 21, 2022 0.27 0.34 0.34 0 23 0 30.00 2.36 2.65 2.65 0 30 0
October 21, 2022 0.12 0.17 0.17 0 3 0 31.00 3.25 3.45 3.45 0 0 0
October 21, 2022 0.02 0.11 0.11 0 20 0 32.00 4.20 4.40 4.40 0 30 0
October 21, 2022 0.01 0.08 0.08 0 0 0 33.00 5.15 5.35 5.35 0 0 0
October 21, 2022 0 0.07 0.07 0 13 0 34.00 6.15 6.35 6.35 0 300 0
October 21, 2022 0 0.06 0.06 0 10 0 35.00 7.15 7.35 7.35 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 36.00 8.15 8.35 8.35 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 37.00 9.15 9.30 9.30 0 10 0
October 21, 2022 0 0.06 0.06 0 12 0 38.00 10.15 10.30 10.30 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 40.00 12.15 12.30 12.30 0 0 0
November 18, 2022 6.00 6.20 6.20 0 0 0 22.00 0.13 0.21 0.21 0 0 0
November 18, 2022 5.05 5.25 5.25 0 1 0 23.00 0.20 0.29 0.29 0 17 0
November 18, 2022 4.60 4.80 4.80 0 0 0 23.50 0.25 0.33 0.33 0 0 0
November 18, 2022 4.15 4.35 4.35 0 0 0 24.00 0.30 0.38 0.38 0 0 0
November 18, 2022 3.75 3.90 3.90 0 0 0 24.50 0.36 0.45 0.45 0 0 0
November 18, 2022 3.30 3.50 3.50 0 4 0 25.00 0.43 0.50 0.50 0 0 0
November 18, 2022 2.53 2.69 2.69 0 10 0 26.00 0.63 0.75 0.75 0 2 0
November 18, 2022 1.81 1.99 1.99 0 0 0 27.00 0.92 1.05 1.05 0 0 0
November 18, 2022 1.22 1.36 1.36 0 91 0 28.00 1.32 1.45 1.45 0 0 0
November 18, 2022 0.76 0.90 0.90 0 10 0 29.00 1.85 1.98 1.98 0 0 0
November 18, 2022 0.43 0.55 0.55 0 0 0 30.00 2.51 2.72 2.72 0 4 0
November 18, 2022 0.22 0.32 0.32 0 15 0 31.00 3.30 3.50 3.50 0 0 0
November 18, 2022 0.11 0.20 0.20 0 0 0 32.00 4.20 4.50 4.50 0 0 0
November 18, 2022 0.02 0.13 0.13 0 0 0 33.00 5.15 5.40 5.40 0 5 0
November 18, 2022 0.01 0.09 0.09 0 0 0 34.00 6.15 6.35 6.35 0 0 0
November 18, 2022 0.01 0.07 0.07 0 10 0 35.00 7.15 7.35 7.35 0 0 0
November 18, 2022 0 0.06 0.06 0 0 0 36.00 8.15 8.40 8.40 0 0 0
November 18, 2022 0 0.06 0.06 0 0 0 38.00 10.15 10.35 10.35 0 0 0
December 16, 2022 5.90 6.40 6.40 0 0 0 22.00 0.23 0.33 0.33 0 15 0
December 16, 2022 5.00 5.50 5.50 0 0 0 23.00 0.33 0.41 0.41 0 0 0
December 16, 2022 4.55 5.05 5.05 0 0 0 23.50 0.39 0.48 0.48 0 0 0
December 16, 2022 4.30 4.60 4.60 0 30 0 24.00 0.46 0.55 0.55 0 1 0
December 16, 2022 3.80 4.10 4.10 0 0 0 24.50 0.53 0.64 0.64 0 0 0
December 16, 2022 3.40 3.75 3.75 0 15 0 25.00 0.62 0.74 0.74 0 40 0
December 16, 2022 2.67 2.96 2.96 0 2,000 0 26.00 0.87 1.00 1.00 0 10 0
December 16, 2022 1.97 2.15 2.15 0 0 0 27.00 1.17 1.34 1.34 0 8 0
December 16, 2022 1.38 1.57 1.57 0 60 0 28.00 1.60 1.75 1.75 0 50 0
December 16, 2022 0.92 1.07 1.07 -0.20 13 10 29.00 2.15 2.32 2.32 0 0 0
December 16, 2022 0.57 0.72 0.72 0 48 0 30.00 2.76 3.15 3.15 0 49 0
December 16, 2022 0.35 0.46 0.46 0 12 0 31.00 3.50 3.90 3.90 0 0 0
December 16, 2022 0.20 0.30 0.30 0 11 0 32.00 4.25 4.80 4.80 0 15 0
December 16, 2022 0.02 0.15 0.15 0 0 0 34.00 6.05 6.55 6.55 0 86 0
December 16, 2022 0.01 0.10 0.10 0 10 0 35.00 7.05 7.55 7.55 0 49 0
December 16, 2022 0.01 0.09 0.09 0 82 0 36.00 8.10 8.50 8.50 0 24 0
December 16, 2022 0 0.08 0.08 0 79 0 38.00 10.00 10.50 10.50 0 21 0
December 16, 2022 0 0.06 0.06 0 59 0 40.00 12.05 12.50 12.50 0 10 0
December 16, 2022 0 0.05 0.05 0 10 0 42.00 14.00 14.45 14.45 0 10 0
December 16, 2022 0 0.06 0.06 0 20 0 44.00 16.00 16.45 16.45 0 0 0
December 16, 2022 0 0.05 0.05 0 8 0 45.00 16.95 17.45 17.45 0 0 0
January 20, 2023 6.05 6.40 6.40 0 8 0 22.00 0.30 0.43 0.43 0 0 0
January 20, 2023 5.15 5.50 5.50 0 160 0 23.00 0.42 0.54 0.54 0 0 0
January 20, 2023 4.75 5.05 5.05 0 0 0 23.50 0.49 0.61 0.61 0 0 0
January 20, 2023 4.30 4.60 4.60 0 0 0 24.00 0.57 0.70 0.70 0 0 0
January 20, 2023 3.95 4.20 4.20 0 0 0 24.50 0.66 0.80 0.80 0 0 0
January 20, 2023 3.55 3.85 3.85 0 0 0 25.00 0.76 0.91 0.91 0 8 0
January 20, 2023 2.79 3.05 3.05 0 0 0 26.00 1.01 1.19 1.19 0 0 0
January 20, 2023 2.14 2.35 2.35 0 16 0 27.00 1.34 1.54 1.54 0 0 0
January 20, 2023 1.57 1.76 1.76 0 26 0 28.00 1.77 1.96 1.96 0 0 0
January 20, 2023 1.10 1.28 1.28 0 4 0 29.00 2.31 2.51 2.51 0 0 0
January 20, 2023 0.74 0.93 0.93 0 3 0 30.00 2.90 3.15 3.15 0 0 0
January 20, 2023 0.48 0.63 0.63 0 0 0 31.00 3.65 3.85 3.85 0 0 0
January 20, 2023 0.30 0.40 0.40 0 0 0 32.00 4.40 4.85 4.85 0 0 0
March 17, 2023 7.85 8.45 8.45 0 0 0 20.00 0.26 0.41 0.41 0 1 0
March 17, 2023 6.10 6.60 6.60 0 0 0 22.00 0.48 0.61 0.61 0 6 0
March 17, 2023 5.25 5.65 5.65 0 0 0 23.00 0.62 0.77 0.77 0 0 0
March 17, 2023 4.45 4.85 4.85 0 0 0 24.00 0.80 0.97 0.97 0 0 0
March 17, 2023 3.70 4.10 4.10 0 24 0 25.00 1.03 1.23 1.23 0 50 0
March 17, 2023 3.00 3.40 3.40 0 7 0 26.00 1.31 1.54 1.54 0 2 0
March 17, 2023 1.85 2.09 2.09 0 10 0 28.00 2.13 2.37 2.37 0 5 0
March 17, 2023 1.01 1.24 1.24 0 12 0 30.00 3.25 3.60 3.60 -0.25 50 10
March 17, 2023 0.50 0.68 0.68 0 58 0 32.00 4.70 5.15 5.15 0 64 0
March 17, 2023 0.26 0.38 0.38 0 65 0 34.00 6.25 6.85 6.85 0 16 0
March 17, 2023 0.14 0.28 0.28 0 12 0 35.00 7.25 7.75 7.75 0 0 0
March 17, 2023 0.09 0.20 0.20 0 0 0 36.00 8.10 8.70 8.70 0 10 0
March 17, 2023 0.01 0.13 0.13 0 48 0 38.00 10.00 10.60 10.60 0 3 0
March 17, 2023 0.01 0.08 0.08 0 12 0 40.00 12.05 12.50 12.50 0 1 0
March 17, 2023 0 0.07 0.07 0 0 0 42.00 13.95 14.50 14.50 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 45.00 16.95 17.45 17.45 0 0 0
June 16, 2023 7.90 8.55 8.55 0 0 0 20.00 0.44 0.63 0.63 0 12 0
June 16, 2023 6.25 6.70 6.70 0 0 0 22.00 0.72 0.90 0.90 0 21 0
June 16, 2023 5.50 5.90 5.90 0 20 0 23.00 0.90 1.10 1.10 0 0 0
June 16, 2023 4.70 5.20 5.20 0 0 0 24.00 1.12 1.34 1.34 0 1 0
June 16, 2023 4.00 4.45 4.45 0 8 0 25.00 1.38 1.63 1.63 0 8 0
June 16, 2023 3.25 3.80 3.80 0 3 0 26.00 1.70 1.97 1.97 0 13 0
June 16, 2023 2.23 2.55 2.55 0 61 0 28.00 2.55 2.85 2.85 0 0 0
June 16, 2023 1.40 1.69 1.69 0 10 0 30.00 3.65 4.00 4.00 0 0 0
June 16, 2023 0.81 1.00 1.00 0 17 0 32.00 4.95 5.55 5.55 0 0 0
June 16, 2023 0.32 0.45 0.45 0 18 0 35.00 7.45 8.00 8.00 0 0 0