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.

LIF – Labrador Iron Ore Royalty Corporation

Last update: August 8, 2022 at 12:52 p.m.   (Real-time)

  • Last price: 28.140
  • Net change: 0.350
  • Bid price: 28.120
  • Ask price: 28.150
  • 30-day historical volatility: 41.77%

Please refer to circular no. 040-17 for more information.

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: 1,190
Volume: 1
Open interest: 1,044
Volume: 6
August 19, 2022 4.85 5.40 5.10 0 0 0 23.00 0 0.20 0.25 0 0 0
August 19, 2022 4.05 4.45 4.10 0 0 0 24.00 0 0.24 0.28 0 5 0
August 19, 2022 3.60 3.95 3.65 0 0 0 24.50 0.02 0.27 0.30 0 0 0
August 19, 2022 3.05 3.50 3.20 0 6 0 25.00 0.04 0.29 0.32 0 0 0
August 19, 2022 2.15 2.55 2.25 0 0 0 26.00 0.10 0.36 0.42 0 34 0
August 19, 2022 1.35 1.70 1.45 0 32 0 27.00 0.16 0.49 0.60 0 3 0
August 19, 2022 0.70 0.95 0.80 0 10 0 28.00 0.42 0.80 0.80 -0.20 5 1
August 19, 2022 0.16 0.38 0.45 0 76 1 29.00 0.95 1.30 1.60 0 0 0
August 19, 2022 0.04 0.33 0.32 0 120 0 30.00 1.90 2.15 2.50 0 33 0
August 19, 2022 0.01 0.10 0.30 0 0 0 31.00 2.80 3.20 3.40 0 0 0
August 19, 2022 0 0.22 0.27 0 24 0 32.00 3.80 4.15 4.40 0 25 0
August 19, 2022 0 0.27 0.20 0 20 0 33.00 4.75 5.15 5.40 0 0 0
August 19, 2022 0 0.27 0.20 0 0 0 34.00 5.45 6.20 6.40 0 0 0
August 19, 2022 0 0.27 0.20 0 10 0 35.00 6.45 7.20 7.40 0 0 0
August 19, 2022 0 0.19 0.27 0 0 0 36.00 7.45 8.20 8.40 0 50 0
August 19, 2022 0 0.18 0.27 0 0 0 37.00 8.45 9.10 9.40 0 0 0
August 19, 2022 0 0.17 0.26 0 10 0 38.00 9.45 10.10 10.40 0 0 0
August 19, 2022 0 0.17 0.26 0 20 0 39.00 10.45 11.20 11.40 0 0 0
August 19, 2022 0 0.16 0.26 0 0 0 40.00 11.70 12.20 12.40 0 0 0
August 19, 2022 0 0.15 0.27 0 1 0 41.00 12.45 13.10 13.40 0 0 0
August 19, 2022 0 0.15 0.27 0 0 0 42.00 13.45 14.10 14.40 0 0 0
August 19, 2022 0 0.15 0.26 0 35 0 43.00 14.45 15.10 15.40 0 0 0
August 19, 2022 0 0.15 0.27 0 0 0 44.00 15.45 16.10 16.40 0 0 0
August 19, 2022 0 0.15 0.26 0 1 0 45.00 16.45 17.10 17.40 0 0 0
August 19, 2022 0 0.15 0.26 0 0 0 46.00 17.45 18.10 18.40 0 0 0
August 19, 2022 0 0.15 0.27 0 0 0 47.00 18.45 19.10 19.40 0 0 0
August 19, 2022 0 0.15 0.26 0 0 0 48.00 19.45 20.10 20.40 0 0 0
August 19, 2022 0 0.15 0.26 0 0 0 49.00 20.45 21.10 21.40 0 0 0
August 19, 2022 0 0.15 0.26 0 0 0 50.00 21.45 22.10 22.40 0 0 0
August 19, 2022 0 0.15 0.26 0 0 0 52.00 23.45 24.10 24.40 0 0 0
August 19, 2022 0 0.15 0.27 0 0 0 54.00 25.45 26.10 26.40 0 0 0
August 19, 2022 0 0.15 0.26 0 0 0 56.00 27.45 28.10 28.40 0 0 0
August 19, 2022 0 0.15 0.27 0 0 0 60.00 31.45 32.10 32.40 0 0 0
September 16, 2022 5.05 5.60 5.15 0 0 0 23.00 0.05 0.32 0.32 0 0 0
September 16, 2022 4.10 4.50 4.25 0 0 0 24.00 0.10 0.36 0.39 0 11 0
September 16, 2022 3.65 4.15 3.75 0 0 0 24.50 0.02 0.40 0.45 0 0 0
September 16, 2022 3.20 3.60 3.45 0 0 0 25.00 0.09 0.45 0.50 0 67 0
September 16, 2022 2.30 2.90 2.50 0 0 0 26.00 0.26 0.60 0.70 0 108 0
September 16, 2022 1.60 2.00 1.85 0 22 0 27.00 0.41 0.75 1.00 0 0 0
September 16, 2022 0.95 1.30 1.20 0 30 0 28.00 0.75 1.10 1.35 0 0 0
September 16, 2022 0.55 0.80 0.75 0 16 0 29.00 1.30 1.70 1.95 0 20 0
September 16, 2022 0.16 0.55 0.55 0 104 0 30.00 2.00 2.35 2.75 0 37 0
September 16, 2022 0.07 0.40 0.45 0 0 0 31.00 2.75 3.40 3.70 0 0 0
September 16, 2022 0.10 0.30 0.37 0 0 0 32.00 3.75 4.20 4.60 0 1 0
September 16, 2022 0.03 0.32 0.31 0 0 0 33.00 4.70 5.25 5.50 0 0 0
September 16, 2022 0.02 0.28 0.33 0 21 0 34.00 5.60 6.15 6.55 0 9 0
September 16, 2022 0.01 0.25 0.31 0 0 0 35.00 6.45 7.15 7.55 0 3 0
September 16, 2022 0.01 0.22 0.25 0 22 0 36.00 7.50 8.20 8.50 0 5 0
September 16, 2022 0 0.25 0.23 0 0 0 37.00 8.60 9.20 9.50 0 0 0
September 16, 2022 0 0.21 0.24 0 6 0 38.00 9.55 10.10 10.50 0 34 0
September 16, 2022 0 0.20 0.22 0 0 0 39.00 10.45 11.10 11.50 0 2 0
September 16, 2022 0 0.19 0.22 0 13 0 40.00 11.45 12.15 12.50 0 46 0
September 16, 2022 0 0.19 0.22 0 0 0 41.00 12.25 13.15 13.50 0 0 0
September 16, 2022 0 0.18 0.22 0 14 0 42.00 13.30 14.15 14.50 0 10 0
September 16, 2022 0 0.18 0.21 0 0 0 43.00 14.30 15.15 15.50 0 0 0
September 16, 2022 0 0.17 0.21 0 20 0 44.00 15.30 16.10 16.50 0 7 0
September 16, 2022 0 0.17 0.21 0 2 0 45.00 16.30 17.15 17.50 0 6 0
September 16, 2022 0 0.16 0.21 0 20 0 46.00 17.30 18.15 18.50 0 0 0
September 16, 2022 0 0.15 0.21 0 0 0 48.00 19.45 20.15 20.50 0 0 0
September 16, 2022 0 0.15 0.21 0 0 0 50.00 21.60 22.15 22.50 0 20 0
September 16, 2022 0 0.15 0.21 0 0 0 55.00 26.60 27.15 27.50 0 0 0
September 16, 2022 0 0.15 0.21 0 0 0 60.00 31.45 32.15 32.50 0 0 0
September 16, 2022 0 0.15 0.21 0 0 0 70.00 41.45 42.15 42.50 0 0 0
October 21, 2022 5.10 5.55 5.20 0 0 0 23.00 0.10 0.55 0.60 0 0 0
October 21, 2022 4.15 4.65 4.30 0 0 0 24.00 0.24 0.65 0.80 0 0 0
October 21, 2022 3.70 4.10 3.90 0 0 0 24.50 0.36 0.75 0.90 0 0 0
October 21, 2022 3.15 3.70 3.50 0 0 0 25.00 0.46 0.80 1.05 0 1 0
October 21, 2022 2.40 3.00 2.75 0 0 0 26.00 0.75 1.20 1.35 0 0 0
October 21, 2022 1.80 2.10 2.00 0 0 0 27.00 1.10 1.50 1.70 0 10 0
October 21, 2022 1.20 1.55 1.45 0 0 0 28.00 1.60 2.00 2.25 0 0 0
October 21, 2022 0.75 1.10 1.00 0 0 0 29.00 2.20 2.75 3.05 0 0 0
October 21, 2022 0.35 0.75 0.70 0 2 0 30.00 2.85 3.45 3.75 0 0 0
October 21, 2022 0.14 0.55 0.55 0 0 0 31.00 3.75 4.30 4.65 0 0 0
October 21, 2022 0.07 0.49 0.50 0 15 0 32.00 4.60 5.10 5.60 0 0 0
October 21, 2022 0.04 0.31 0.44 0 0 0 33.00 5.65 6.25 6.55 0 10 0
October 21, 2022 0.02 0.27 0.38 0 14 0 34.00 6.60 7.25 7.45 0 5 0
October 21, 2022 0.01 0.24 0.35 0 0 0 35.00 7.55 8.20 8.55 0 0 0
October 21, 2022 0.01 0.32 0.32 0 0 0 36.00 8.45 8.95 9.45 0 0 0
October 21, 2022 0.01 0.31 0.38 0 0 0 37.00 9.50 10.15 10.45 0 2 0
October 21, 2022 0.01 0.34 0.37 0 0 0 38.00 10.50 11.00 11.45 0 0 0
October 21, 2022 0.01 0.32 0.36 0 0 0 39.00 11.15 12.00 12.45 0 0 0
October 21, 2022 0.01 0.20 0.36 0 0 0 40.00 12.15 12.90 13.45 0 0 0
October 21, 2022 0 0.19 0.28 0 0 0 41.00 13.20 14.10 14.40 0 0 0
October 21, 2022 0 0.19 0.27 0 0 0 42.00 14.20 15.10 15.40 0 0 0
October 21, 2022 0 0.19 0.27 0 0 0 43.00 15.20 16.05 16.45 0 0 0
October 21, 2022 0 0.18 0.27 0 0 0 44.00 16.10 16.95 17.45 0 0 0
October 21, 2022 0 0.18 0.27 0 0 0 45.00 17.40 18.10 18.30 0 0 0
October 21, 2022 0 0.18 0.26 0 0 0 46.00 18.10 18.85 19.45 0 0 0
November 18, 2022 4.90 5.75 5.45 0 0 0 23.00 0.09 0.85 0.85 0 0 0
November 18, 2022 4.00 4.85 4.50 0 0 0 24.00 0.31 0.95 1.10 0 10 0
November 18, 2022 3.70 4.30 4.10 0 0 0 24.50 0.44 1.05 1.25 0 0 0
November 18, 2022 3.45 3.90 3.75 0 0 0 25.00 0.60 1.25 1.40 0 0 0
November 18, 2022 2.70 3.15 3.05 0 0 0 26.00 0.95 1.55 1.80 0 1 0
November 18, 2022 2.00 2.50 2.40 0 0 0 27.00 1.40 1.95 2.25 0 5 0
November 18, 2022 1.40 2.00 1.90 0 0 0 28.00 1.90 2.60 2.80 0 0 0
November 18, 2022 1.00 1.60 1.50 0 10 0 29.00 2.50 3.20 3.45 0 0 0
November 18, 2022 0.65 1.20 1.20 0 0 0 30.00 3.15 3.80 4.15 0 0 0
November 18, 2022 0.38 1.05 1.00 0 0 0 31.00 4.00 4.60 4.95 0 0 0
November 18, 2022 0.25 0.80 0.75 0 0 0 32.00 4.80 5.45 5.80 0 0 0
November 18, 2022 0.14 0.70 0.65 0 0 0 33.00 5.50 6.55 6.85 0 0 0
November 18, 2022 0.08 0.60 0.60 0 0 0 34.00 6.40 7.45 7.75 0 0 0
November 18, 2022 0.06 0.38 0.50 0 0 0 35.00 7.35 8.40 8.75 0 0 0
November 18, 2022 0.03 0.33 0.50 0 0 0 36.00 8.30 9.35 9.70 0 0 0
November 18, 2022 0.02 0.30 0.49 0 0 0 37.00 9.30 10.40 10.70 0 0 0
November 18, 2022 0.01 0.28 0.46 0 0 0 38.00 10.25 11.30 11.65 0 0 0
November 18, 2022 0.01 0.43 0.44 0 0 0 40.00 12.25 13.35 13.65 0 0 0
December 16, 2022 4.90 5.85 5.55 0 0 0 23.00 0.19 1.00 1.05 0 0 0
December 16, 2022 4.10 4.85 4.70 0 0 0 24.00 0.42 1.20 1.30 0 0 0
December 16, 2022 3.90 4.45 4.30 0 0 0 24.50 0.55 1.30 1.45 0 0 0
December 16, 2022 3.55 4.05 3.90 0 15 0 25.00 0.70 1.45 1.60 0 15 0
December 16, 2022 2.80 3.35 3.20 0 0 0 26.00 1.10 1.75 2.00 0 15 0
December 16, 2022 2.10 2.75 2.65 0 0 0 27.00 1.55 2.30 2.45 0 0 0
December 16, 2022 1.55 2.25 2.15 0 3 0 28.00 2.00 2.70 2.00 -1.05 51 5
December 16, 2022 1.15 1.85 1.75 0 0 0 29.00 2.60 3.40 3.65 0 0 0
December 16, 2022 0.80 1.55 1.30 0 5 0 30.00 3.35 4.10 4.40 0 0 0
December 16, 2022 0.55 1.25 1.20 0 0 0 31.00 4.10 4.85 5.15 0 0 0
December 16, 2022 0.41 1.05 1.00 0 10 0 32.00 4.90 5.60 5.95 0 101 0
December 16, 2022 0.29 0.85 0.90 0 0 0 33.00 5.70 6.35 6.85 0 0 0
December 16, 2022 0.19 0.80 0.70 0 4 0 34.00 6.40 7.60 7.85 0 27 0
December 16, 2022 0.11 0.55 0.55 0 12 0 35.00 7.35 8.50 8.80 0 0 0
December 16, 2022 0.08 0.45 0.60 0 4 0 36.00 8.30 9.45 9.75 0 0 0
December 16, 2022 0.03 0.36 0.50 0 1 0 38.00 10.20 11.35 11.75 0 2 0
December 16, 2022 0.01 0.55 0.55 0 129 0 40.00 11.85 13.40 13.70 0 170 0
December 16, 2022 0.01 0.48 0.50 0 41 0 42.00 13.85 15.40 15.65 0 0 0
December 16, 2022 0.01 0.46 0.48 0 4 0 44.00 15.85 17.35 17.65 0 10 0
December 16, 2022 0.01 0.45 0.47 0 31 0 45.00 17.15 18.35 18.65 0 0 0
December 16, 2022 0.01 0.44 0.46 0 11 0 46.00 18.15 19.35 19.65 0 0 0
December 16, 2022 0 0.43 0.45 0 6 0 48.00 20.10 21.35 21.65 0 0 0
December 16, 2022 0 0.42 0.44 0 26 0 50.00 21.40 23.60 23.60 0 10 0
December 16, 2022 0 0.21 0.43 0 0 0 55.00 26.40 28.55 28.60 0 0 0
December 16, 2022 0 0.21 0.43 0 2 0 60.00 31.35 33.55 33.55 0 0 0
December 16, 2022 0 0.21 0.42 0 0 0 70.00 41.40 43.50 43.55 0 0 0
January 20, 2023 4.90 5.90 5.65 0 0 0 23.00 0.55 1.35 1.50 0 0 0
January 20, 2023 4.05 5.05 4.70 0 0 0 24.00 0.85 1.65 1.85 0 0 0
January 20, 2023 3.90 4.55 4.30 0 0 0 24.50 1.05 1.85 2.00 0 0 0
January 20, 2023 3.55 4.10 3.95 0 0 0 25.00 1.25 1.95 2.25 0 2 0
January 20, 2023 2.80 3.50 3.35 0 0 0 26.00 1.70 2.40 2.70 0 0 0
January 20, 2023 2.20 2.90 2.80 0 0 0 27.00 2.20 2.95 3.25 0 0 0
January 20, 2023 1.65 2.35 2.30 0 0 0 28.00 2.80 3.45 3.85 0 0 0
January 20, 2023 1.20 2.00 1.95 0 0 0 29.00 3.40 4.10 4.55 0 0 0
January 20, 2023 0.85 1.60 1.60 0 10 0 30.00 4.10 4.80 5.30 0 0 0
January 20, 2023 0.55 1.40 1.40 0 0 0 31.00 4.90 5.60 6.10 0 0 0
January 20, 2023 0.43 1.20 1.15 0 0 0 32.00 5.65 6.45 6.90 0 0 0
March 17, 2023 5.75 6.95 6.65 0 0 0 22.00 0.40 1.40 1.50 0 0 0
March 17, 2023 4.85 6.05 5.75 0 0 0 23.00 0.65 1.65 1.80 0 0 0
March 17, 2023 4.35 5.05 4.85 0 0 0 24.00 1.05 2.00 2.20 0 0 0
March 17, 2023 3.55 4.30 4.20 0 30 0 25.00 1.45 2.40 2.60 0 0 0
March 17, 2023 2.90 3.70 3.60 0 10 0 26.00 1.90 2.80 3.10 0 0 0
March 17, 2023 1.75 2.75 2.60 0 0 0 28.00 3.05 3.90 4.20 0 5 0
March 17, 2023 1.05 2.05 1.90 0 20 0 30.00 4.30 5.15 5.60 0 11 0
March 17, 2023 0.60 1.50 1.45 0 10 0 32.00 5.85 6.65 7.20 0 0 0
March 17, 2023 0.36 1.20 1.15 0 1 0 34.00 7.60 8.35 8.90 0 10 0
March 17, 2023 0.28 0.95 1.05 0 0 0 35.00 8.35 9.50 9.80 0 0 0
March 17, 2023 0.22 0.85 0.90 0 1 0 36.00 9.15 10.40 10.75 0 0 0
March 17, 2023 0.14 0.65 0.80 0 0 0 38.00 10.85 12.40 12.60 0 1 0
March 17, 2023 0.09 0.60 0.70 0 0 0 40.00 12.75 14.20 14.55 0 0 0
March 17, 2023 0.06 0.49 0.70 0 7 0 42.00 14.70 16.20 16.50 0 0 0
March 17, 2023 0.03 0.70 0.70 0 0 0 44.00 16.65 18.15 18.45 0 0 0
March 17, 2023 0.02 0.65 0.65 0 0 0 45.00 17.60 19.15 19.45 0 0 0
March 17, 2023 0.01 0.65 0.65 0 0 0 46.00 18.60 20.10 20.40 0 0 0
March 17, 2023 0.01 0.60 0.60 0 0 0 50.00 21.85 24.45 24.35 0 0 0
June 16, 2023 5.45 7.20 6.85 0 1 0 22.00 1.25 2.05 2.05 0 5 0
June 16, 2023 4.60 6.30 5.75 0 0 0 23.00 1.60 2.45 2.60 0 0 0
June 16, 2023 4.15 5.30 5.05 0 0 0 24.00 1.55 2.80 3.05 0 0 0
June 16, 2023 3.45 4.65 4.45 0 0 0 25.00 2.05 3.30 3.50 0 0 0
June 16, 2023 2.80 4.05 3.95 0 0 0 26.00 2.60 3.80 4.05 0 0 0
June 16, 2023 1.85 3.25 3.00 0 0 0 28.00 3.60 5.00 5.30 0 4 0
June 16, 2023 1.10 2.55 2.35 0 0 0 30.00 5.00 6.30 6.70 0 20 0
June 16, 2023 0.70 2.05 1.90 0 0 0 32.00 6.45 7.75 8.20 0 0 0
June 16, 2023 0.49 1.60 1.60 0 0 0 34.00 8.30 9.45 9.85 0 0 0
June 16, 2023 0.40 1.45 1.45 0 0 0 35.00 9.05 10.30 10.75 0 0 0
June 16, 2023 0.32 1.25 1.35 0 0 0 36.00 10.00 11.15 11.60 0 0 0
June 16, 2023 0.18 0.50 0.50 0 100 0 40.00 13.50 15.20 15.45 0 0 0