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.

DOO – BRP Inc.

Last update: August 14, 2022 at 3:00 p.m.   (Real-time)

  • Last price: 100.570
  • Net change: 0.660
  • Bid price: 100.160
  • Ask price: 100.680
  • 30-day historical volatility: 33.06%
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: 1,036
Volume: 2
Open interest: 807
Volume: 0
August 19, 2022 32.15 33.35 33.35 0 0 0 68.00 0 0.49 0.49 0 20 0
August 19, 2022 30.15 31.35 31.35 0 0 0 70.00 0 0.49 0.49 0 88 0
August 19, 2022 28.15 29.35 29.35 0 0 0 72.00 0 0.49 0.49 0 25 0
August 19, 2022 26.20 27.35 27.35 0 0 0 74.00 0 0.49 0.49 0 35 0
August 19, 2022 24.15 25.35 25.35 0 0 0 76.00 0 0.49 0.49 0 25 0
August 19, 2022 22.20 23.35 23.35 0 0 0 78.00 0 0.49 0.49 0 0 0
August 19, 2022 20.20 21.35 21.35 0 1 0 80.00 0 0.49 0.49 0 56 0
August 19, 2022 18.10 19.35 19.35 0 20 0 82.00 0 0.49 0.49 0 11 0
August 19, 2022 16.25 17.35 17.35 0 3 0 84.00 0 0.15 0.15 0 6 0
August 19, 2022 14.15 15.25 15.25 0 35 0 86.00 0 0.15 0.15 0 28 0
August 19, 2022 12.15 13.25 13.25 0 0 0 88.00 0.03 0.15 0.15 0 4 0
August 19, 2022 10.25 11.20 11.20 0 7 0 90.00 0.01 0.15 0.15 0 0 0
August 19, 2022 8.30 9.25 9.25 -0.45 61 1 92.00 0.10 0.20 0.20 0 2 0
August 19, 2022 6.45 7.35 7.35 0 124 0 94.00 0.10 0.35 0.35 0 11 0
August 19, 2022 4.70 5.40 5.40 0 27 0 96.00 0.29 0.65 0.65 0 7 0
August 19, 2022 3.10 3.70 3.70 0 90 0 98.00 0.65 1.00 1.00 0 3 0
August 19, 2022 1.90 2.20 2.20 0 34 0 100.00 1.35 1.70 1.70 0 0 0
August 19, 2022 0.15 0.50 0.50 0 4 0 105.00 4.50 5.15 5.15 0 0 0
August 19, 2022 0.01 0.15 0.15 0 0 0 110.00 9.15 10.05 10.05 0 0 0
August 19, 2022 0 0.10 0.10 0 20 0 115.00 14.05 15.05 15.05 0 0 0
August 19, 2022 0 0.49 0.49 0 3 0 120.00 19.10 20.10 20.10 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 130.00 29.10 30.15 30.15 0 0 0
September 16, 2022 40.30 41.45 41.45 0 0 0 60.00 0.05 0.25 0.25 0 6 0
September 16, 2022 35.30 36.50 36.50 0 0 0 65.00 0.10 0.25 0.25 0 3 0
September 16, 2022 32.35 33.50 33.50 0 0 0 68.00 0.10 0.30 0.30 0 0 0
September 16, 2022 30.40 31.55 31.55 0 0 0 70.00 0.15 0.35 0.35 0 0 0
September 16, 2022 28.50 29.75 29.75 0 0 0 72.00 0.15 0.35 0.35 0 5 0
September 16, 2022 26.55 27.70 27.70 0 0 0 74.00 0.20 0.40 0.40 0 0 0
September 16, 2022 25.60 26.85 26.85 0 0 0 75.00 0.25 0.45 0.45 0 0 0
September 16, 2022 24.65 25.80 25.80 0 2 0 76.00 0.50 0.60 0.60 0 28 0
September 16, 2022 22.55 23.90 23.90 0 0 0 78.00 0.35 0.60 0.60 0 10 0
September 16, 2022 20.85 22.05 22.05 0 13 0 80.00 0.45 0.70 0.70 0 17 0
September 16, 2022 19.00 20.15 20.15 0 1 0 82.00 0.55 0.90 0.90 0 1 0
September 16, 2022 17.15 18.35 18.35 0 0 0 84.00 0.70 1.10 1.10 0 2 0
September 16, 2022 16.05 17.50 17.50 0 11 0 85.00 0.80 1.20 1.20 0 106 0
September 16, 2022 15.35 16.55 16.55 0 0 0 86.00 0.90 1.35 1.35 0 1 0
September 16, 2022 13.60 14.85 14.85 0 0 0 88.00 1.20 1.65 1.65 0 1 0
September 16, 2022 11.70 13.25 13.25 0 2 0 90.00 1.50 2.00 2.00 0 25 0
September 16, 2022 10.30 11.45 11.45 0 12 0 92.00 1.90 2.40 2.40 0 20 0
September 16, 2022 8.85 9.95 9.95 0 0 0 94.00 2.35 2.95 2.95 0 17 0
September 16, 2022 8.15 9.25 9.25 0 10 0 95.00 2.60 3.35 3.35 0 7 0
September 16, 2022 7.55 8.40 8.40 0 2 0 96.00 2.90 3.65 3.65 0 1 0
September 16, 2022 6.25 7.20 7.20 0 10 0 98.00 3.60 4.35 4.35 0 0 0
September 16, 2022 5.15 6.05 6.05 0 234 0 100.00 4.50 5.25 5.25 0 0 0
September 16, 2022 3.00 3.75 3.75 0 18 0 105.00 7.15 8.00 8.00 0 0 0
September 16, 2022 1.60 2.05 2.05 0 38 0 110.00 10.70 11.75 11.75 0 27 0
September 16, 2022 0.75 1.20 1.20 0 0 0 115.00 14.90 16.10 16.10 0 0 0
September 16, 2022 0.35 0.70 0.70 0 7 0 120.00 19.45 20.75 20.75 0 0 0
September 16, 2022 0.10 0.30 0.30 0 6 0 130.00 29.30 30.55 30.55 0 0 0
September 16, 2022 0 0.20 0.20 0 3 0 140.00 39.25 40.25 40.25 0 0 0
September 16, 2022 0 0.49 0.49 0 5 0 160.00 59.00 60.20 60.20 0 0 0
October 21, 2022 32.60 34.05 34.05 0 0 0 68.00 0.40 0.65 0.65 0 0 0
October 21, 2022 28.85 30.30 30.30 0 0 0 72.00 0.55 0.85 0.85 0 0 0
October 21, 2022 26.90 28.35 28.35 0 0 0 74.00 0.70 1.00 1.00 0 15 0
October 21, 2022 25.15 26.55 26.55 0 0 0 76.00 0.85 1.20 1.20 0 0 0
October 21, 2022 23.35 24.70 24.70 0 0 0 78.00 1.00 1.40 1.40 0 0 0
October 21, 2022 21.65 22.90 22.90 0 0 0 80.00 1.20 1.65 1.65 0 5 0
October 21, 2022 19.85 21.05 21.05 0 0 0 82.00 1.50 1.95 1.95 0 0 0
October 21, 2022 18.10 19.65 19.65 0 0 0 84.00 1.80 2.30 2.30 0 0 0
October 21, 2022 16.35 18.05 18.05 0 0 0 86.00 2.10 2.70 2.70 0 1 0
October 21, 2022 14.90 16.45 16.45 0 0 0 88.00 2.50 3.15 3.15 0 0 0
October 21, 2022 13.40 14.95 14.95 0 2 0 90.00 2.95 3.65 3.65 0 0 0
October 21, 2022 11.95 13.65 13.65 0 0 0 92.00 3.50 4.20 4.20 0 0 0
October 21, 2022 10.80 11.80 11.80 0 0 0 94.00 4.10 4.85 4.85 0 0 0
October 21, 2022 9.65 10.50 10.50 -0.80 5 1 96.00 4.80 5.50 5.50 0 2 0
October 21, 2022 8.45 9.30 9.30 0 12 0 98.00 5.45 6.35 6.35 0 0 0
October 21, 2022 7.35 8.20 8.20 0 2 0 100.00 6.40 7.25 7.25 0 0 0
October 21, 2022 5.10 5.75 5.75 0 0 0 105.00 8.95 9.90 9.90 0 0 0
October 21, 2022 3.30 4.10 4.10 0 3 0 110.00 12.15 13.05 13.05 0 0 0
October 21, 2022 2.10 2.80 2.80 0 8 0 115.00 15.55 17.40 17.40 0 0 0
October 21, 2022 1.30 1.80 1.80 0 2 0 120.00 20.00 21.50 21.50 0 0 0
October 21, 2022 0.50 0.85 0.85 0 0 0 130.00 29.10 30.55 30.55 0 0 0
November 18, 2022 33.10 34.65 34.65 0 0 0 68.00 0.65 1.00 1.00 0 0 0
November 18, 2022 29.45 31.05 31.05 0 0 0 72.00 0.95 1.30 1.30 0 0 0
November 18, 2022 27.65 29.20 29.20 0 0 0 74.00 1.10 1.55 1.55 0 0 0
November 18, 2022 25.80 27.40 27.40 0 0 0 76.00 1.30 1.80 1.80 0 0 0
November 18, 2022 24.05 25.75 25.75 0 0 0 78.00 1.60 2.05 2.05 0 10 0
November 18, 2022 22.25 24.25 24.25 0 0 0 80.00 1.90 2.35 2.35 0 0 0
November 18, 2022 20.65 22.50 22.50 0 0 0 82.00 2.10 2.70 2.70 0 2 0
November 18, 2022 19.10 20.75 20.75 0 0 0 84.00 2.50 3.15 3.15 0 0 0
November 18, 2022 17.45 19.15 19.15 0 0 0 86.00 2.90 3.60 3.60 0 0 0
November 18, 2022 15.95 17.65 17.65 0 0 0 88.00 3.40 4.10 4.10 0 0 0
November 18, 2022 14.40 16.25 16.25 0 0 0 90.00 3.90 4.65 4.65 0 0 0
November 18, 2022 13.20 14.85 14.85 0 0 0 92.00 4.60 5.25 5.25 0 0 0
November 18, 2022 12.30 13.45 13.45 0 0 0 94.00 5.15 6.00 6.00 0 0 0
November 18, 2022 11.00 12.20 12.20 0 0 0 96.00 5.85 6.80 6.80 0 0 0
November 18, 2022 9.85 10.90 10.90 0 0 0 98.00 6.65 7.70 7.70 0 0 0
November 18, 2022 8.75 9.80 9.80 0 3 0 100.00 7.60 8.60 8.60 0 0 0
November 18, 2022 6.35 7.40 7.40 0 1 0 105.00 10.15 11.15 11.15 0 0 0
November 18, 2022 4.60 5.40 5.40 0 0 0 110.00 13.20 14.45 14.45 0 0 0
November 18, 2022 3.20 3.90 3.90 0 1 0 115.00 16.55 18.15 18.15 0 0 0
November 18, 2022 2.10 2.90 2.90 0 0 0 120.00 20.65 22.05 22.05 0 0 0
November 18, 2022 1.00 1.50 1.50 0 0 0 130.00 29.60 31.00 31.00 0 0 0
December 16, 2022 41.20 43.00 43.00 0 3 0 60.00 0.60 0.90 0.90 0 9 0
December 16, 2022 36.55 38.40 38.40 0 0 0 65.00 0.90 1.25 1.25 0 8 0
December 16, 2022 33.80 35.65 35.65 0 0 0 68.00 1.10 1.50 1.50 0 0 0
December 16, 2022 31.95 33.85 33.85 0 0 0 70.00 1.30 1.75 1.75 0 4 0
December 16, 2022 30.15 32.05 32.05 0 0 0 72.00 1.50 2.00 2.00 0 0 0
December 16, 2022 28.35 30.25 30.25 0 0 0 74.00 1.80 2.25 2.25 0 0 0
December 16, 2022 27.50 29.35 29.35 0 6 0 75.00 1.90 2.40 2.40 0 3 0
December 16, 2022 26.60 28.50 28.50 0 0 0 76.00 2.10 2.55 2.55 0 0 0
December 16, 2022 24.90 26.75 26.75 0 0 0 78.00 2.30 2.90 2.90 0 0 0
December 16, 2022 23.20 25.65 25.65 0 9 0 80.00 2.65 3.30 3.30 0 29 0
December 16, 2022 21.55 23.85 23.85 0 0 0 82.00 3.00 3.70 3.70 0 1 0
December 16, 2022 20.30 22.20 22.20 0 0 0 84.00 3.50 4.15 4.15 0 0 0
December 16, 2022 19.55 21.25 21.25 0 7 0 85.00 3.70 4.40 4.40 0 11 0
December 16, 2022 18.80 20.55 20.55 0 0 0 86.00 4.00 4.65 4.65 0 0 0
December 16, 2022 17.35 19.15 19.15 0 0 0 88.00 4.50 5.20 5.20 0 0 0
December 16, 2022 16.00 17.75 17.75 0 1 0 90.00 5.10 5.80 5.80 0 4 0
December 16, 2022 14.60 16.35 16.35 0 1 0 92.00 5.60 6.55 6.55 0 0 0
December 16, 2022 13.80 15.10 15.10 0 0 0 94.00 6.40 7.30 7.30 0 0 0
December 16, 2022 13.10 14.50 14.50 0 11 0 95.00 6.80 7.70 7.70 0 11 0
December 16, 2022 12.50 13.90 13.90 0 0 0 96.00 7.20 8.15 8.15 0 0 0
December 16, 2022 11.40 12.70 12.70 0 1 0 98.00 8.00 8.90 8.90 0 0 0
December 16, 2022 10.30 11.50 11.50 0 16 0 100.00 9.50 9.80 9.80 0 82 0
December 16, 2022 7.90 8.95 8.95 0 1 0 105.00 11.35 12.75 12.75 0 0 0
December 16, 2022 6.00 7.00 7.00 0 23 0 110.00 14.35 15.75 15.75 0 0 0
December 16, 2022 4.60 5.25 5.25 0 0 0 115.00 17.80 19.15 19.15 0 0 0
December 16, 2022 3.40 4.10 4.10 0 13 0 120.00 21.25 23.45 23.45 0 0 0
December 16, 2022 1.80 2.30 2.30 0 22 0 130.00 29.50 32.10 32.10 0 0 0
December 16, 2022 0.95 1.40 1.40 0 5 0 140.00 39.00 40.80 40.80 0 0 0
January 20, 2023 27.35 29.25 29.25 0 0 0 76.00 2.35 2.80 2.80 0 3 0
January 20, 2023 25.70 27.65 27.65 0 0 0 78.00 2.65 3.20 3.20 0 0 0
January 20, 2023 24.10 25.85 25.85 0 0 0 80.00 3.00 3.60 3.60 0 0 0
January 20, 2023 22.55 24.35 24.35 0 0 0 82.00 3.45 4.00 4.00 0 0 0
January 20, 2023 20.95 22.95 22.95 0 0 0 84.00 3.90 4.50 4.50 0 0 0
January 20, 2023 19.50 21.05 21.05 0 0 0 86.00 4.40 5.00 5.00 0 0 0
January 20, 2023 18.20 19.70 19.70 0 0 0 88.00 4.95 5.60 5.60 0 0 0
January 20, 2023 16.90 18.30 18.30 0 6 0 90.00 5.45 6.30 6.30 0 0 0
January 20, 2023 15.60 17.00 17.00 0 0 0 92.00 6.20 7.10 7.10 0 0 0
January 20, 2023 14.35 15.70 15.70 0 0 0 94.00 6.90 7.80 7.80 0 0 0
January 20, 2023 13.20 14.50 14.50 0 0 0 96.00 7.70 8.60 8.60 0 0 0
January 20, 2023 12.05 13.30 13.30 0 3 0 98.00 8.55 9.50 9.50 0 0 0
January 20, 2023 11.00 12.20 12.20 0 2 0 100.00 9.45 10.40 10.40 0 0 0
January 20, 2023 8.80 9.60 9.60 0 0 0 105.00 11.95 13.15 13.15 0 0 0
January 20, 2023 6.80 7.60 7.60 0 1 0 110.00 14.90 16.30 16.30 0 0 0
January 20, 2023 5.20 5.80 5.80 0 2 0 115.00 18.35 19.60 19.60 0 0 0
January 20, 2023 3.90 4.50 4.50 0 1 0 120.00 22.05 23.80 23.80 0 0 0
March 17, 2023 42.50 44.35 44.35 0 0 0 60.00 1.25 1.65 1.65 0 0 0
March 17, 2023 33.65 35.75 35.75 0 8 0 70.00 2.30 2.95 2.95 0 2 0
March 17, 2023 29.45 31.75 31.75 0 0 0 75.00 3.20 3.90 3.90 0 1 0
March 17, 2023 25.60 27.75 27.75 0 0 0 80.00 4.20 5.00 5.00 0 2 0
March 17, 2023 21.75 24.15 24.15 0 0 0 85.00 5.45 6.50 6.50 0 0 0
March 17, 2023 18.90 20.50 20.50 0 10 0 90.00 7.00 8.20 8.20 0 2 0
March 17, 2023 15.95 17.60 17.60 0 0 0 95.00 9.00 10.20 10.20 0 0 0
March 17, 2023 13.25 14.80 14.80 0 2 0 100.00 11.05 12.55 12.55 0 2 0
March 17, 2023 8.95 10.10 10.10 0 11 0 110.00 16.45 18.10 18.10 0 0 0
March 17, 2023 5.80 6.80 6.80 0 3 0 120.00 23.35 24.70 24.70 0 0 0
March 17, 2023 3.70 4.50 4.50 0 0 0 130.00 31.35 33.25 33.25 0 0 0
March 17, 2023 2.35 3.10 3.10 0 0 0 140.00 40.10 42.15 42.15 0 0 0
June 16, 2023 43.25 45.60 45.60 0 0 0 60.00 2.00 2.50 2.50 0 0 0
June 16, 2023 34.85 37.50 37.50 0 0 0 70.00 3.50 4.30 4.30 0 0 0
June 16, 2023 30.90 33.70 33.70 0 0 0 75.00 4.60 5.40 5.40 0 0 0
June 16, 2023 27.45 30.10 30.10 0 0 0 80.00 5.70 6.90 6.90 0 0 0
June 16, 2023 24.05 26.70 26.70 0 6 0 85.00 7.30 8.40 8.40 0 0 0
June 16, 2023 20.85 23.60 23.60 0 10 0 90.00 9.00 10.20 10.20 0 0 0
June 16, 2023 18.35 20.30 20.30 0 0 0 95.00 10.70 12.60 12.60 0 0 0
June 16, 2023 15.75 17.70 17.70 0 10 0 100.00 13.10 15.00 15.00 0 0 0
June 16, 2023 11.30 13.30 13.30 0 0 0 110.00 18.60 20.50 20.50 0 0 0
June 16, 2023 8.40 9.60 9.60 0 0 0 120.00 25.05 27.30 27.30 0 0 0
June 16, 2023 4.20 5.00 5.00 0 0 0 140.00 40.45 43.30 43.30 0 0 0