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.

LNR – Linamar Corporation  (127.34 USD/CAD)

Last update: November 29, 2021 at 6:28 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 75.050
  • Ask price: 77.750
  • 30-day historical volatility: 25.90%
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: 1,018
Volume: 0
Open interest: 447
Volume: 0
December 17, 2021 0 0 28.95 0 0 0 50.00 0 0 0.07 0 18 0
December 17, 2021 0 0 23.00 0 0 0 56.00 0 0 0.07 0 16 0
December 17, 2021 0 0 21.00 0 0 0 58.00 0 0 0.07 0 15 0
December 17, 2021 0 0 19.10 0 0 0 60.00 0 0 0.15 0 5 0
December 17, 2021 0 0 17.10 0 0 0 62.00 0 0 0.25 0 9 0
December 17, 2021 0 0 15.15 0 0 0 64.00 0 0 0.30 0 6 0
December 17, 2021 0 0 12.15 0 11 0 65.00 0 3.00 0.35 0 20 0
December 17, 2021 0 0 13.30 0 0 0 66.00 0 0 0.40 0 36 0
December 17, 2021 0 0 11.40 0 0 0 68.00 0 0 0.55 0 0 0
December 17, 2021 2.80 0 9.55 0 11 0 70.00 0 5.00 0.50 0 40 0
December 17, 2021 0 0 7.95 0 4 0 72.00 0 0 1.05 0 7 0
December 17, 2021 0 0 6.35 0 201 0 74.00 0 0 1.05 0 7 0
December 17, 2021 0 0 5.55 0 36 0 75.00 0 0 1.65 0 16 0
December 17, 2021 0 0 4.75 0 35 0 76.00 0 4.90 2.25 0 4 0
December 17, 2021 0 0 3.35 0 27 0 78.00 0 0 2.60 0 0 0
December 17, 2021 0 0 1.75 0 67 0 80.00 0 0 3.60 0 0 0
December 17, 2021 0 3.20 1.20 0 26 0 82.00 0 0 4.80 0 0 0
December 17, 2021 0 0 0.40 0 5 0 84.00 0 0 6.30 0 0 0
December 17, 2021 0 0 0.85 0 27 0 85.00 0 0 7.15 0 0 0
December 17, 2021 0 0 0.65 0 0 0 86.00 0 0 7.90 0 0 0
December 17, 2021 0 0 0.45 0 0 0 88.00 0 0 9.75 0 0 0
December 17, 2021 0 0 0.35 0 5 0 90.00 0 0 11.55 0 0 0
January 21, 2022 0 0 23.25 0 0 0 56.00 0 1.00 0.35 0 10 0
January 21, 2022 0 0 21.35 0 0 0 58.00 0 0 0.45 0 0 0
January 21, 2022 0 0 19.45 0 0 0 60.00 0 0 0.55 0 0 0
January 21, 2022 0 0 17.60 0 0 0 62.00 0 0 0.70 0 3 0
January 21, 2022 0 0 15.80 0 0 0 64.00 0 0 0.85 0 0 0
January 21, 2022 0 0 13.90 0 20 0 66.00 0 0 1.00 0 0 0
January 21, 2022 0 0 12.15 0 3 0 68.00 0 0 1.25 0 0 0
January 21, 2022 0 0 10.55 0 15 0 70.00 0 0 1.60 0 11 0
January 21, 2022 0 0 8.95 0 7 0 72.00 0 0 2.10 0 16 0
January 21, 2022 0 0 7.50 0 18 0 74.00 0 0 2.65 0 4 0
January 21, 2022 0 0 6.25 0 89 0 76.00 0 0 3.25 0 10 0
January 21, 2022 0 0 3.80 0 4 0 78.00 0 0 4.15 0 4 0
January 21, 2022 0 0 4.05 0 21 0 80.00 0 0 5.10 0 2 0
January 21, 2022 0 5.00 2.60 0 14 0 82.00 0 0 6.25 0 0 0
January 21, 2022 0 0 2.45 0 22 0 84.00 0 0 7.55 0 15 0
January 21, 2022 0 0 1.80 0 20 0 86.00 0 0 8.90 0 0 0
January 21, 2022 0 0 1.35 0 0 0 88.00 0 0 10.50 0 0 0
February 18, 2022 0 0 23.55 0 0 0 56.00 0 0 0.60 0 0 0
February 18, 2022 0 0 21.70 0 0 0 58.00 0 0 0.70 0 0 0
February 18, 2022 0 0 19.80 0 0 0 60.00 0 0 0.85 0 10 0
February 18, 2022 0 0 18.10 0 0 0 62.00 0 0 1.00 0 0 0
February 18, 2022 0 0 16.25 0 0 0 64.00 0 0 1.25 0 3 0
February 18, 2022 0 0 14.55 0 0 0 66.00 0 0 1.60 0 13 0
February 18, 2022 0 0 13.00 0 0 0 68.00 0 0 1.95 0 0 0
February 18, 2022 0 0 11.40 0 2 0 70.00 0 0 2.40 0 5 0
February 18, 2022 0 0 9.95 0 0 0 72.00 0 0 3.00 0 0 0
February 18, 2022 0 0 8.60 0 0 0 74.00 0 0 3.30 0 3 0
February 18, 2022 0 0 7.35 0 0 0 76.00 0 0 4.30 0 0 0
February 18, 2022 0 0 6.20 0 2 0 78.00 0 0 5.25 0 0 0
February 18, 2022 0 0 4.60 0 3 0 80.00 0 0 6.20 0 0 0
February 18, 2022 0 0 4.30 0 10 0 82.00 0 0 7.25 0 0 0
February 18, 2022 0 0 3.50 0 0 0 84.00 0 0 8.50 0 0 0
February 18, 2022 0 0 2.85 0 7 0 86.00 0 0 9.85 0 0 0
February 18, 2022 0 0 2.25 0 0 0 88.00 0 0 11.30 0 0 0
March 18, 2022 0 0 29.55 0 0 0 50.00 0.05 0 0.50 0 14 0
March 18, 2022 0 0 24.00 0 0 0 56.00 0 0 0.95 0 0 0
March 18, 2022 0 0 22.20 0 0 0 58.00 0 0 1.15 0 0 0
March 18, 2022 0 0 20.45 0 5 0 60.00 0 0 1.35 0 1 0
March 18, 2022 0 0 18.65 0 0 0 62.00 0 0 1.60 0 0 0
March 18, 2022 0 0 17.00 0 0 0 64.00 0 0 1.95 0 17 0
March 18, 2022 0 19.60 16.10 0 74 0 65.00 0 0 2.15 0 19 0
March 18, 2022 0 0 15.30 0 0 0 66.00 0 0 2.35 0 0 0
March 18, 2022 0 0 13.75 0 1 0 68.00 0 0 2.80 0 0 0
March 18, 2022 0 0 12.30 0 0 0 70.00 0 0 3.30 0 0 0
March 18, 2022 7.00 0 10.80 0 4 0 72.00 0 0 3.90 0 12 0
March 18, 2022 0 0 9.50 0 3 0 74.00 0 0 4.60 0 0 0
March 18, 2022 0 0 8.90 0 5 0 75.00 0 0 5.00 0 0 0
March 18, 2022 0 0 8.30 0 6 0 76.00 0 0 5.40 0 10 0
March 18, 2022 0 0 7.20 0 2 0 78.00 0 0 6.30 0 0 0
March 18, 2022 0 0 6.20 0 40 0 80.00 0 0 7.45 0 1 0
March 18, 2022 0 0 5.30 0 0 0 82.00 0 0 8.40 0 0 0
March 18, 2022 0 0 4.50 0 0 0 84.00 0 0 9.60 0 0 0
March 18, 2022 0 7.75 4.15 0 10 0 85.00 0 0 10.25 0 0 0
March 18, 2022 0 0 3.80 0 0 0 86.00 0 0 10.90 0 0 0
March 18, 2022 0 0 3.15 0 0 0 88.00 0 0 12.30 0 0 0
March 18, 2022 0 0 2.25 0 17 0 90.00 0 0 13.80 0 0 0
April 14, 2022 0 0 20.70 0 0 0 60.00 0 0 1.70 0 0 0
April 14, 2022 0 0 19.05 0 0 0 62.00 0 0 2.05 0 0 0
April 14, 2022 0 0 17.35 0 0 0 64.00 0 0 2.40 0 1 0
April 14, 2022 0 0 15.80 0 1 0 66.00 0 0 2.80 0 0 0
April 14, 2022 0 0 14.30 0 0 0 68.00 0 0 3.30 0 0 0
April 14, 2022 0 0 12.80 0 0 0 70.00 0 0 3.95 0 0 0
April 14, 2022 0 0 11.45 0 0 0 72.00 0 0 4.60 0 0 0
April 14, 2022 0 0 10.20 0 0 0 74.00 0 0 5.30 0 5 0
April 14, 2022 0 0 9.00 0 7 0 76.00 0 0 6.10 0 0 0
April 14, 2022 0 0 7.90 0 1 0 78.00 0 0 7.00 0 0 0
April 14, 2022 0 0 6.90 0 1 0 80.00 0 0 8.15 0 0 0
April 14, 2022 0 0 6.00 0 0 0 82.00 0 0 9.30 0 0 0
April 14, 2022 0 0 5.20 0 0 0 84.00 0 0 10.50 0 0 0
April 14, 2022 0 0 4.50 0 0 0 86.00 0 0 11.75 0 0 0
April 14, 2022 0 0 3.85 0 0 0 88.00 0 0 13.15 0 0 0
May 20, 2022 0 0 15.00 0 0 0 68.00 0 0 4.20 0 0 0
May 20, 2022 0 0 0 0 0 0 70.00 0 0 0 0 0 0
May 20, 2022 0 0 12.25 0 0 0 72.00 0 0 5.50 0 0 0
May 20, 2022 0 0 11.00 0 0 0 74.00 0 0 6.30 0 0 0
May 20, 2022 0 0 9.85 0 0 0 76.00 0 0 7.15 0 0 0
May 20, 2022 0 0 8.80 0 0 0 78.00 0 0 8.10 0 0 0
May 20, 2022 0 0 7.80 0 0 0 80.00 0 0 9.10 0 0 0
May 20, 2022 0 0 6.90 0 0 0 82.00 0 0 10.25 0 0 0
May 20, 2022 0 0 6.10 0 0 0 84.00 0 0 11.45 0 0 0
May 20, 2022 0 0 5.35 0 0 0 86.00 0 0 12.70 0 0 0
May 20, 2022 0 0 4.70 0 0 0 88.00 0 0 14.05 0 0 0
June 17, 2022 0 0 30.15 0 0 0 50.00 0.05 1.25 1.25 0 17 0
June 17, 2022 0 0 25.75 0 0 0 55.00 0 0 1.75 0 0 0
June 17, 2022 0 0 21.55 0 0 0 60.00 0 0 2.60 0 3 0
June 17, 2022 0 0 17.70 0 75 0 65.00 0 0 3.75 0 0 0
June 17, 2022 0 0 14.05 0 1 0 70.00 0 0 5.35 0 5 0
June 17, 2022 0 0 11.00 0 0 0 75.00 0 19.95 7.25 0 0 0
June 17, 2022 0 0 8.45 0 3 0 80.00 0 0 9.85 0 11 0
June 17, 2022 0 0 6.35 0 0 0 85.00 0 0 12.75 0 0 0
June 17, 2022 0 0 4.70 0 0 0 90.00 0 0 16.15 0 0 0
June 17, 2022 0 0 2.50 0 0 0 100.00 0 0 24.00 0 0 0
September 16, 2022 0 0 29.50 0 7 0 50.00 0 2.20 1.80 0 0 0
September 16, 2022 0 0 26.45 0 0 0 55.00 0 0 2.50 0 10 0
September 16, 2022 0 0 22.55 0 0 0 60.00 0 0 3.70 0 0 0
September 16, 2022 0 0 18.95 0 40 0 65.00 0 0 5.15 0 9 0
September 16, 2022 0 0 15.60 0 2 0 70.00 0 0 6.95 0 4 0
September 16, 2022 0 0 12.70 0 1 0 75.00 0 0 9.05 0 0 0
September 16, 2022 0 0 10.25 0 0 0 80.00 0 0 11.50 0 0 0
September 16, 2022 0 0 8.15 0 0 0 85.00 0 0 14.40 0 0 0
September 16, 2022 0 0 6.45 0 0 0 90.00 0 0 17.70 0 0 0
September 16, 2022 0 0 3.95 0 0 0 100.00 0 0 25.20 0 0 0