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.

IMO – Imperial Oil Limited

Last update: January 20, 2022 at 8:51 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 17.01%
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: 8,707
Volume: 0
Open interest: 3,207
Volume: 0
January 21, 2022 0 0 43.05 0 0 0 9.00 0 0 0.18 0 5 0
January 21, 2022 0 0 42.05 0 0 0 10.00 0 0 0.18 0 26 0
January 21, 2022 0 0 41.05 0 0 0 11.00 0 0 0.18 0 20 0
January 21, 2022 0 0 40.05 0 0 0 12.00 0 0 0.18 0 94 0
January 21, 2022 0 0 39.05 0 0 0 13.00 0 0 0.18 0 10 0
January 21, 2022 0 0 38.05 0 0 0 14.00 0 0 0.18 0 40 0
January 21, 2022 0 0 37.10 0 10 0 15.00 0 0 0.18 0 21 0
January 21, 2022 0 0 35.85 0 0 0 16.00 0 0 0.18 0 146 0
January 21, 2022 0 0 34.90 0 0 0 17.00 0 0 0.18 0 63 0
January 21, 2022 0 0 33.90 0 1 0 18.00 0 0 0.18 0 25 0
January 21, 2022 0 0 32.85 0 0 0 19.00 0 0 0.18 0 22 0
January 21, 2022 0 0 31.85 0 1 0 20.00 0 0 0.18 0 21 0
January 21, 2022 0 0 30.90 0 0 0 21.00 0 0 0.07 0 62 0
January 21, 2022 0 0 29.85 0 114 0 22.00 0 0 0.07 0 5 0
January 21, 2022 0 0 28.90 0 0 0 23.00 0 0 0.06 0 0 0
January 21, 2022 0 0 27.90 0 0 0 24.00 0 0 0.05 0 82 0
January 21, 2022 0 0 26.85 0 0 0 25.00 0 0 0.06 0 70 0
January 21, 2022 0 0 25.90 0 0 0 26.00 0 0 0.06 0 43 0
January 21, 2022 0 0 24.90 0 0 0 27.00 0 0 0.05 0 50 0
January 21, 2022 0 0 23.85 0 0 0 28.00 0 0 0.02 0 59 0
January 21, 2022 0 0 22.85 0 0 0 29.00 0 0 0.02 0 55 0
January 21, 2022 0 0 21.85 0 6 0 30.00 0 0 0.02 0 118 0
January 21, 2022 0 0 20.85 0 0 0 31.00 0 0 0.06 0 27 0
January 21, 2022 0 0 19.90 0 0 0 32.00 0 0 0.07 0 30 0
January 21, 2022 0 0 18.90 0 0 0 33.00 0 0 0.06 0 0 0
January 21, 2022 0 0 17.85 0 61 0 34.00 0 0 0.06 0 26 0
January 21, 2022 0 0 16.85 0 0 0 35.00 0 0 0.06 0 62 0
January 21, 2022 0 0 15.85 0 201 0 36.00 0 0 0.05 0 121 0
January 21, 2022 0 0 14.85 0 0 0 37.00 0 0 0.05 0 55 0
January 21, 2022 0 0 13.90 0 32 0 38.00 0 0 0.06 0 47 0
January 21, 2022 0 0 12.85 0 0 0 39.00 0 0 0.06 0 30 0
January 21, 2022 0 0 11.90 0 63 0 40.00 0 0 0.06 0 30 0
January 21, 2022 0 0 10.90 0 5 0 41.00 0 0 0.07 0 50 0
January 21, 2022 0 0 9.90 0 310 0 42.00 0 0 0.05 0 57 0
January 21, 2022 0 0 8.85 0 66 0 43.00 0 0 0.06 0 16 0
January 21, 2022 0 0 7.90 0 425 0 44.00 0 0 0.07 0 30 0
January 21, 2022 0 0 6.85 0 90 0 45.00 0 0 0.06 0 30 0
January 21, 2022 4.60 0 5.90 0 152 0 46.00 0 0 0.07 0 22 0
January 21, 2022 0 0 4.85 0 38 0 47.00 0 0 0.07 0 6 0
January 21, 2022 0 0 3.85 0 1,547 0 48.00 0 0 0.08 0 0 0
January 21, 2022 0 0 2.84 0 221 0 49.00 0 0 0.09 0 16 0
January 21, 2022 1.05 0 1.98 0 92 0 50.00 0 0 0.11 0 20 0
January 21, 2022 0 0 0.39 0 96 0 52.00 0 0 0.66 0 5 0
January 21, 2022 0 0 0.09 0 7 0 54.00 0 0 2.38 0 0 0
January 21, 2022 0 0 0.07 0 0 0 56.00 0 0 4.40 0 0 0
February 18, 2022 0 0 21.90 0 0 0 30.00 0 0 0.07 0 10 0
February 18, 2022 0 0 20.90 0 0 0 31.00 0 0 0.07 0 0 0
February 18, 2022 0 0 19.90 0 0 0 32.00 0 0 0.07 0 0 0
February 18, 2022 0 0 18.90 0 0 0 33.00 0 0 0.08 0 0 0
February 18, 2022 0 0 17.90 0 1 0 34.00 0 0 0.09 0 57 0
February 18, 2022 0 0 16.95 0 0 0 35.00 0 0 0.10 0 39 0
February 18, 2022 0 0 15.95 0 30 0 36.00 0 0 0.11 0 8 0
February 18, 2022 0 0 15.00 0 0 0 37.00 0 0 0.11 0 43 0
February 18, 2022 0 0 14.00 0 10 0 38.00 0 0 0.13 0 25 0
February 18, 2022 0 0 13.00 0 10 0 39.00 0 0 0.14 0 5 0
February 18, 2022 0 0 12.00 0 4 0 40.00 0 0 0.17 0 5 0
February 18, 2022 0 0 11.05 0 25 0 41.00 0 0 0.21 0 25 0
February 18, 2022 0 0 10.10 0 56 0 42.00 0 0 0.25 0 10 0
February 18, 2022 0 0 9.15 0 10 0 43.00 0 0 0.25 0 50 0
February 18, 2022 0 0 8.20 0 49 0 44.00 0 0 0.33 0 70 0
February 18, 2022 0 0 7.30 0 81 0 45.00 0 0 0.41 0 35 0
February 18, 2022 0 0 6.35 0 53 0 46.00 0 0 0.52 0 30 0
February 18, 2022 0 0 5.45 0 96 0 47.00 0 0 0.65 0 30 0
February 18, 2022 0 0 4.60 0 1,082 0 48.00 0 0 0.81 0 95 0
February 18, 2022 0 0 3.85 0 0 0 49.00 0 0 1.07 0 23 0
February 18, 2022 0 0 3.15 0 3 0 50.00 0 0 1.38 0 0 0
February 18, 2022 0 0 2.00 0 83 0 52.00 0 0 2.20 0 37 0
February 18, 2022 0 0 1.20 0 115 0 54.00 0 0 3.45 0 0 0
February 18, 2022 0 0 0.69 0 89 0 56.00 0 0 4.95 0 0 0
February 18, 2022 0 0 0.41 0 225 0 58.00 0 0 6.70 0 0 0
February 18, 2022 0 0 0.26 0 86 0 60.00 0 0 8.55 0 0 0
March 18, 2022 0 0 26.90 0 0 0 25.00 0 0 0.06 0 111 0
March 18, 2022 0 0 23.90 0 0 0 28.00 0 0 0.07 0 20 0
March 18, 2022 0 0 21.90 0 0 0 30.00 0 0 0.08 0 16 0
March 18, 2022 0 0 20.90 0 0 0 31.00 0 0 0.08 0 45 0
March 18, 2022 0 0 19.95 0 16 0 32.00 0 0 0.10 0 21 0
March 18, 2022 0 0 18.95 0 0 0 33.00 0 0 0.12 0 0 0
March 18, 2022 0 0 17.95 0 15 0 34.00 0 0 0.14 0 11 0
March 18, 2022 0 0 17.00 0 0 0 35.00 0 0 0.16 0 10 0
March 18, 2022 0 0 16.00 0 26 0 36.00 0 0 0.19 0 6 0
March 18, 2022 0 0 15.00 0 6 0 37.00 0 0 0.22 0 5 0
March 18, 2022 0 0 14.05 0 14 0 38.00 0 0 0.24 0 5 0
March 18, 2022 0 0 13.05 0 88 0 39.00 0 0 0.27 0 12 0
March 18, 2022 0 0 12.10 0 60 0 40.00 0 0 0.30 0 24 0
March 18, 2022 0 0 11.15 0 10 0 41.00 0 0 0.40 0 13 0
March 18, 2022 0 0 10.20 0 181 0 42.00 0 0 0.48 0 5 0
March 18, 2022 0 0 9.30 0 10 0 43.00 0 0 0.58 0 5 0
March 18, 2022 0 0 8.35 0 54 0 44.00 0 0 0.69 0 12 0
March 18, 2022 0 0 7.50 0 27 0 45.00 0 0 0.83 0 10 0
March 18, 2022 0 0 6.65 0 22 0 46.00 0 0 0.99 0 5 0
March 18, 2022 0 0 5.90 0 12 0 47.00 0 0 1.20 0 0 0
March 18, 2022 0 0 5.10 0 60 0 48.00 0 0 1.46 0 20 0
March 18, 2022 0 0 4.40 0 10 0 49.00 0 0 1.77 0 0 0
March 18, 2022 0 0 3.75 0 0 0 50.00 0 0 2.14 0 0 0
March 18, 2022 0 0 2.65 0 24 0 52.00 0 0 3.10 0 0 0
March 18, 2022 0 0 1.83 0 20 0 54.00 0 0 4.30 0 0 0
March 18, 2022 0 0 1.22 0 7 0 56.00 0 0 5.70 0 0 0
March 18, 2022 0 0 0.81 0 0 0 58.00 0 0 7.30 0 0 0
March 18, 2022 0 0 0.57 0 1,005 0 60.00 0 0 9.10 0 0 0
April 14, 2022 0 0 16.10 0 0 0 36.00 0 0 0.27 0 20 0
April 14, 2022 0 0 14.15 0 10 0 38.00 0 0 0.38 0 25 0
April 14, 2022 0 0 13.20 0 0 0 39.00 0 0 0.43 0 10 0
April 14, 2022 0 0 12.25 0 15 0 40.00 0 0 0.51 0 15 0
April 14, 2022 0 0 11.35 0 0 0 41.00 0 0 0.61 0 15 0
April 14, 2022 0 0 10.40 0 5 0 42.00 0 0 0.73 0 16 0
April 14, 2022 0 0 9.50 0 0 0 43.00 0 0 0.87 0 0 0
April 14, 2022 0 0 8.65 0 0 0 44.00 0 0 1.03 0 0 0
April 14, 2022 0 0 7.85 0 0 0 45.00 0 0 1.21 0 0 0
April 14, 2022 0 0 7.05 0 0 0 46.00 0 0 1.44 0 0 0
April 14, 2022 0 0 6.25 0 20 0 47.00 0 0 1.70 0 0 0
April 14, 2022 0 0 5.55 0 10 0 48.00 0 2.60 2.00 0 20 0
April 14, 2022 0 0 4.95 0 0 0 49.00 0 0 2.35 0 0 0
April 14, 2022 0 0 4.30 0 20 0 50.00 0 0 2.75 0 4 0
April 14, 2022 0 0 3.25 0 30 0 52.00 0 0 3.70 0 0 0
April 14, 2022 0 0 2.37 0 4 0 54.00 0 0 4.85 0 0 0
April 14, 2022 0 0 1.72 0 1 0 56.00 0 0 6.25 0 0 0
April 14, 2022 0 0 1.24 0 0 0 58.00 0 0 7.75 0 0 0
April 14, 2022 0 0 0.90 0 0 0 60.00 0 0 9.45 0 0 0
May 20, 2022 0 0 14.30 0 0 0 38.00 0 0 0.62 0 7 0
May 20, 2022 0 0 13.40 0 10 0 39.00 0 0 0.72 0 0 0
May 20, 2022 0 0 12.50 0 0 0 40.00 0 0 0.84 0 0 0
May 20, 2022 0 0 11.60 0 0 0 41.00 0 0 0.95 0 0 0
May 20, 2022 0 0 10.75 0 0 0 42.00 0 0 1.12 0 5 0
May 20, 2022 0 0 9.90 0 1 0 43.00 0 0 1.27 0 2 0
May 20, 2022 0 0 9.10 0 22 0 44.00 0 0 1.48 0 5 0
May 20, 2022 0 0 8.30 0 7 0 45.00 0 0 1.72 0 0 0
May 20, 2022 0 0 7.60 0 0 0 46.00 0 0 1.98 0 0 0
May 20, 2022 0 0 6.90 0 0 0 47.00 0 0 2.28 0 0 0
May 20, 2022 0 0 6.25 0 9 0 48.00 0 0 2.62 0 10 0
May 20, 2022 0 0 5.60 0 0 0 49.00 0 0 2.99 0 0 0
May 20, 2022 0 0 5.00 0 10 0 50.00 0 0 3.45 0 0 0
May 20, 2022 0 0 3.95 0 37 0 52.00 0 0 4.40 0 30 0
May 20, 2022 0 0 3.10 0 0 0 54.00 0 0 5.55 0 0 0
May 20, 2022 0 0 2.38 0 0 0 56.00 0 0 6.85 0 0 0
May 20, 2022 0 0 1.83 0 12 0 58.00 0 0 8.30 0 0 0
May 20, 2022 0 0 1.41 0 0 0 60.00 0 0 9.90 0 0 0
June 17, 2022 0 0 27.00 0 0 0 25.00 0 0 0.13 0 15 0
June 17, 2022 0 0 24.00 0 0 0 28.00 0 0 0.21 0 5 0
June 17, 2022 0 0 22.05 0 0 0 30.00 0 0 0.27 0 60 0
June 17, 2022 9.80 0 20.10 0 10 0 32.00 0 0 0.37 0 0 0
June 17, 2022 0 0 18.20 0 5 0 34.00 0 0 0.49 0 15 0
June 17, 2022 0 0 17.20 0 5 0 35.00 0 0 0.54 0 0 0
June 17, 2022 0 0 16.35 0 17 0 36.00 0 0 0.63 0 15 0
June 17, 2022 9.25 0 14.50 0 21 0 38.00 0 0 0.84 0 0 0
June 17, 2022 0 0 12.65 0 11 0 40.00 0 0 1.07 0 15 0
June 17, 2022 0 0 11.80 0 0 0 41.00 0 0 1.24 0 0 0
June 17, 2022 0 0 10.95 0 103 0 42.00 0 0 1.41 0 0 0
June 17, 2022 0 0 10.15 0 0 0 43.00 0 0 1.61 0 0 0
June 17, 2022 0 0 9.35 0 2 0 44.00 0 0 1.83 0 5 0
June 17, 2022 0 0 8.60 0 30 0 45.00 0.01 0 2.12 0 0 0
June 17, 2022 0 0 7.85 0 0 0 46.00 0 0 2.42 0 0 0
June 17, 2022 0 0 7.20 0 0 0 47.00 0 0 2.74 0 0 0
June 17, 2022 0 0 6.60 0 5 0 48.00 0 0 3.15 0 0 0
June 17, 2022 0 0 6.00 0 0 0 49.00 0 0 3.55 0 1 0
June 17, 2022 0 6.20 5.40 0 26 0 50.00 0 0 4.00 0 0 0
June 17, 2022 0 0 4.40 0 6 0 52.00 0 0 5.00 0 0 0
June 17, 2022 0 0 3.50 0 0 0 54.00 0 0 6.15 0 0 0
June 17, 2022 0 0 2.78 0 0 0 56.00 0 0 7.45 0 0 0
June 17, 2022 0 0 2.20 0 0 0 58.00 0 0 8.85 0 0 0
June 17, 2022 0 0 1.74 0 25 0 60.00 0 0 10.40 0 0 0
July 15, 2022 0 0 8.35 0 0 0 46.00 0 0 2.86 0 0 0
July 15, 2022 0 0 7.10 0 0 0 48.00 0 0 3.70 0 0 0
July 15, 2022 0 0 6.50 0 0 0 49.00 0 0 4.10 0 0 0
July 15, 2022 0 0 5.95 0 0 0 50.00 0 0 4.55 0 0 0
July 15, 2022 0 0 4.90 0 0 0 52.00 0 0 5.55 0 0 0
July 15, 2022 0 0 4.05 0 0 0 54.00 0 0 6.65 0 0 0
July 15, 2022 0 0 3.30 0 0 0 56.00 0 0 7.95 0 0 0
July 15, 2022 0 0 2.68 0 0 0 58.00 0 0 9.35 0 0 0
July 15, 2022 0 0 2.18 0 0 0 60.00 0 0 10.85 0 0 0
September 16, 2022 0 0 27.05 0 0 0 25.00 0 0 0.31 0 0 0
September 16, 2022 0 0 22.20 0 10 0 30.00 0 0 0.56 0 55 0
September 16, 2022 0 0 20.30 0 2 0 32.00 0 0 0.73 0 8 0
September 16, 2022 0 0 18.45 0 2 0 34.00 0 0 0.94 0 100 0
September 16, 2022 0 0 17.60 0 0 0 35.00 0 0 1.08 0 1 0
September 16, 2022 0 0 16.70 0 6 0 36.00 0 0 1.20 0 0 0
September 16, 2022 0 0 14.95 0 11 0 38.00 0 0 1.49 0 11 0
September 16, 2022 0 0 13.35 0 100 0 40.00 0 0 1.85 0 3 0
September 16, 2022 0 0 11.80 0 195 0 42.00 0 0 2.31 0 11 0
September 16, 2022 0 0 10.25 0 206 0 44.00 0 0 2.90 0 0 0
September 16, 2022 0 0 9.60 0 68 0 45.00 0 0 3.25 0 0 0
September 16, 2022 0 0 8.95 0 0 0 46.00 0 0 3.60 0 0 0
September 16, 2022 0 0 7.70 0 0 0 48.00 0 0 4.40 0 0 0
September 16, 2022 0 0 6.60 0 6 0 50.00 0 0 5.30 0 0 0
September 16, 2022 0 0 4.40 0 46 0 55.00 0 0 8.15 0 0 0
September 16, 2022 0 0 2.85 0 46 0 60.00 2.50 0 11.60 0 5 0
September 16, 2022 0 0 1.23 0 46 0 70.00 0 0 20.00 0 0 0
December 16, 2022 0 0 17.90 0 0 0 35.00 0 0 1.57 0 10 0
December 16, 2022 0 0 15.40 0 0 0 38.00 0 0 2.14 0 1 0
December 16, 2022 0 0 13.85 0 50 0 40.00 0 0 2.50 0 3 0
December 16, 2022 0 0 12.45 0 0 0 42.00 0 0 3.20 0 0 0
December 16, 2022 0 0 11.15 0 0 0 44.00 0 0 3.85 0 0 0
December 16, 2022 0 0 10.50 0 0 0 45.00 0 0 4.20 0 0 0
December 16, 2022 0 0 9.90 0 0 0 46.00 0 0 4.60 0 0 0
December 16, 2022 0 0 8.70 0 100 0 48.00 0 0 5.45 0 0 0
December 16, 2022 0 0 7.70 0 10 0 50.00 0 0 6.45 0 4 0
December 16, 2022 0 0 5.45 0 1 0 55.00 0 0 9.25 0 0 0
December 16, 2022 0 0 3.95 0 0 0 60.00 0 0 12.65 0 0 0
December 16, 2022 0 0 1.95 0 0 0 70.00 0 0 20.70 0 10 0