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

Last update: August 8, 2022 at 12:53 p.m.   (Real-time)

  • Last price: 59.620
  • Net change: 1.020
  • Bid price: 59.610
  • Ask price: 59.710
  • 30-day historical volatility: 32.55%
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: 3,939
Volume: 1
Open interest: 1,338
Volume: 2
August 19, 2022 17.45 17.95 16.80 0 0 0 42.00 0 0.07 0.07 0 34 0
August 19, 2022 15.45 15.90 14.85 0 0 0 44.00 0 0.06 0.07 0 1 0
August 19, 2022 14.45 14.90 13.85 0 0 0 45.00 0 0.07 0.07 0 0 0
August 19, 2022 13.45 13.90 12.85 0 7 0 46.00 0 0.06 0.07 0 15 0
August 19, 2022 12.45 12.90 11.85 0 0 0 47.00 0 0.07 0.07 0 0 0
August 19, 2022 11.45 11.90 10.85 0 0 0 48.00 0 0.07 0.07 0 0 0
August 19, 2022 10.45 10.95 9.85 0 0 0 49.00 0 0.07 0.09 0 3 0
August 19, 2022 9.45 10.00 8.85 0 38 0 50.00 0 0.09 0.11 0 0 0
August 19, 2022 7.50 8.00 6.90 0 6 0 52.00 0.01 0.14 0.19 0 10 0
August 19, 2022 5.60 6.10 5.05 0 166 0 54.00 0.13 0.26 0.38 0 39 0
August 19, 2022 3.80 4.30 3.40 0 41 0 56.00 0.36 0.50 0.75 0 4 0
August 19, 2022 2.30 2.75 2.00 0 2,211 0 58.00 0.80 1.00 1.45 0 10 0
August 19, 2022 1.30 1.45 1.00 0 131 0 60.00 1.65 1.85 2.50 0 0 0
August 19, 2022 0.55 0.65 0.45 0 81 0 62.00 2.75 3.20 4.05 0 5 0
August 19, 2022 0.17 0.27 0.21 0 48 0 64.00 4.40 4.90 5.90 0 0 0
August 19, 2022 0.01 0.15 0.12 0 3 0 66.00 6.30 6.85 7.85 0 12 0
August 19, 2022 0 0.10 0.09 0 7 0 68.00 8.25 8.80 9.80 0 0 0
August 19, 2022 0 0.07 0.07 0 9 0 70.00 10.25 10.75 11.75 0 15 0
August 19, 2022 0 0.07 0.07 0 0 0 72.00 12.25 12.75 13.75 0 10 0
August 19, 2022 0 0.07 0.07 0 1 0 74.00 14.25 14.75 15.75 0 0 0
August 19, 2022 0 0.07 0.07 0 2 0 76.00 16.20 16.75 17.75 0 0 0
September 16, 2022 17.50 17.95 16.85 0 0 0 42.00 0.01 0.08 0.08 0 32 0
September 16, 2022 15.45 15.95 14.90 0 0 0 44.00 0.01 0.09 0.11 0 15 0
September 16, 2022 14.50 15.00 13.90 0 0 0 45.00 0.01 0.11 0.14 0 45 0
September 16, 2022 13.45 13.95 12.90 0 0 0 46.00 0.01 0.13 0.17 0 20 0
September 16, 2022 12.50 13.00 11.90 0 0 0 47.00 0.03 0.17 0.22 0 3 0
September 16, 2022 11.60 12.00 11.00 0 0 0 48.00 0.06 0.21 0.25 0 2 0
September 16, 2022 10.55 11.10 10.05 0 0 0 49.00 0.14 0.24 0.32 0 0 0
September 16, 2022 9.60 10.10 9.10 0 3 0 50.00 0.19 0.31 0.41 0 13 0
September 16, 2022 7.75 8.25 7.30 0 0 0 52.00 0.37 0.49 0.65 0 3 0
September 16, 2022 6.05 6.50 5.60 0 0 0 54.00 0.60 0.80 1.00 0 49 0
September 16, 2022 5.25 5.70 4.85 0 21 0 55.00 0.75 0.95 1.25 0 42 0
September 16, 2022 4.50 4.95 4.15 0 17 0 56.00 1.00 1.20 1.55 0 26 0
September 16, 2022 3.25 3.45 2.90 0 8 0 58.00 1.60 1.85 2.30 0 28 0
September 16, 2022 2.10 2.35 1.85 0 17 0 60.00 2.45 2.75 3.30 0 101 0
September 16, 2022 1.25 1.45 1.15 0 33 0 62.00 3.50 3.90 4.65 0 0 0
September 16, 2022 0.70 0.85 0.70 0 19 0 64.00 4.90 5.35 6.20 0 0 0
September 16, 2022 0.50 0.70 0.50 0 59 1 65.00 5.70 6.15 7.15 0 15 0
September 16, 2022 0.19 0.31 0.24 0 17 0 68.00 8.35 8.95 9.85 0 0 0
September 16, 2022 0.06 0.21 0.17 0 27 0 70.00 10.30 10.75 11.80 0 4 0
September 16, 2022 0.01 0.09 0.08 0 8 0 75.00 15.25 15.75 16.75 0 100 0
September 16, 2022 0 0.07 0.07 0 24 0 80.00 20.20 20.75 21.70 0 0 0
September 16, 2022 0 0.07 0.07 0 4 0 85.00 25.20 25.70 26.70 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 90.00 30.20 30.80 31.80 0 0 0
September 16, 2022 0 0.07 0.07 0 43 0 100.00 40.15 40.85 41.80 0 0 0
October 21, 2022 17.55 18.10 17.05 0 0 0 42.00 0.03 0.16 0.20 0 0 0
October 21, 2022 15.70 16.20 15.10 0 0 0 44.00 0.09 0.25 0.30 0 1 0
October 21, 2022 14.75 15.25 14.15 0 0 0 45.00 0.13 0.31 0.34 0 0 0
October 21, 2022 13.80 14.25 13.25 0 0 0 46.00 0.22 0.35 0.42 0 0 0
October 21, 2022 12.85 13.30 12.30 0 0 0 47.00 0.29 0.43 0.50 0 0 0
October 21, 2022 11.95 12.40 11.45 0 0 0 48.00 0.36 0.50 0.60 0 0 0
October 21, 2022 11.05 11.50 10.55 0 0 0 49.00 0.46 0.65 0.70 0 0 0
October 21, 2022 10.15 10.70 9.65 0 0 0 50.00 0.55 0.75 0.60 -0.25 2 2
October 21, 2022 8.45 8.90 8.05 0 0 0 52.00 0.85 1.05 1.20 0 3 0
October 21, 2022 6.85 7.40 6.50 0 0 0 54.00 1.25 1.45 1.70 0 0 0
October 21, 2022 5.45 5.85 5.15 0 2 0 56.00 1.75 2.00 2.35 0 4 0
October 21, 2022 4.25 4.55 3.90 0 10 0 58.00 2.45 2.75 3.15 0 0 0
October 21, 2022 3.10 3.45 2.90 0 16 0 60.00 3.35 3.65 4.15 0 0 0
October 21, 2022 2.20 2.45 2.05 0 6 0 62.00 4.40 4.70 5.35 0 0 0
October 21, 2022 1.50 1.75 1.45 0 56 0 64.00 5.60 6.05 6.70 0 75 0
October 21, 2022 0.65 0.85 0.70 0 32 0 68.00 8.70 9.25 10.10 0 0 0
November 18, 2022 14.05 14.70 13.75 0 0 0 46.00 0.44 0.65 0.75 0 3 0
November 18, 2022 13.15 13.85 12.90 0 0 0 47.00 0.50 0.75 0.85 0 0 0
November 18, 2022 12.25 12.95 12.05 0 0 0 48.00 0.65 0.85 1.00 0 0 0
November 18, 2022 11.35 12.10 11.10 0 0 0 49.00 0.80 1.00 1.15 0 0 0
November 18, 2022 10.60 11.10 10.25 0 0 0 50.00 0.95 1.20 1.35 0 0 0
November 18, 2022 8.95 9.50 8.70 0 0 0 52.00 1.30 1.55 1.80 0 0 0
November 18, 2022 7.45 8.10 7.25 0 0 0 54.00 1.80 2.05 2.35 0 0 0
November 18, 2022 6.05 6.70 5.95 0 0 0 56.00 2.35 2.70 3.05 0 0 0
November 18, 2022 4.95 5.35 4.70 0 0 0 58.00 3.15 3.45 3.90 0 0 0
November 18, 2022 3.85 4.25 3.70 0 2 0 60.00 4.05 4.40 4.90 0 0 0
November 18, 2022 2.95 3.30 2.90 0 16 0 62.00 5.10 5.45 6.10 0 0 0
November 18, 2022 2.25 2.60 2.25 0 78 0 64.00 6.30 6.80 7.55 0 0 0
November 18, 2022 1.15 1.45 1.25 0 32 0 68.00 9.20 9.75 10.60 0 0 0
December 16, 2022 19.75 20.40 19.35 0 0 0 40.00 0.14 0.36 0.41 0 16 0
December 16, 2022 17.90 18.55 17.50 0 0 0 42.00 0.29 0.48 0.55 0 2 0
December 16, 2022 16.05 16.70 15.70 0 0 0 44.00 0.44 0.70 0.75 0 0 0
December 16, 2022 15.15 15.80 14.85 0 2 0 45.00 0.46 0.75 0.80 0 82 0
December 16, 2022 14.25 14.95 14.00 0 0 0 46.00 0.65 0.85 0.95 0 12 0
December 16, 2022 12.50 13.25 12.25 0 0 0 48.00 0.90 1.15 1.25 0 3 0
December 16, 2022 11.70 12.35 11.40 0 0 0 49.00 1.05 1.30 1.45 0 0 0
December 16, 2022 10.95 11.55 10.60 0 4 0 50.00 1.20 1.50 1.65 0 113 0
December 16, 2022 9.40 10.00 9.15 0 0 0 52.00 1.65 1.90 2.15 0 0 0
December 16, 2022 7.95 8.55 7.80 0 0 0 54.00 2.15 2.45 2.80 0 0 0
December 16, 2022 7.30 7.85 7.10 0 7 0 55.00 2.45 2.85 3.15 0 13 0
December 16, 2022 6.60 7.20 6.40 0 0 0 56.00 2.85 3.20 3.50 0 0 0
December 16, 2022 5.45 5.90 5.30 0 4 0 58.00 3.65 4.00 4.40 0 0 0
December 16, 2022 4.40 4.85 4.30 0 45 0 60.00 4.55 4.85 5.35 0 78 0
December 16, 2022 3.45 3.90 3.45 0 0 0 62.00 5.55 6.00 6.55 0 0 0
December 16, 2022 2.70 3.10 2.75 0 0 0 64.00 6.75 7.20 7.95 0 0 0
December 16, 2022 2.40 2.80 2.45 0 118 0 65.00 7.45 8.00 8.65 0 8 0
December 16, 2022 1.60 1.95 1.70 0 0 0 68.00 9.60 10.25 10.95 0 0 0
December 16, 2022 1.25 1.55 1.35 0 54 0 70.00 11.20 11.80 12.60 0 211 0
December 16, 2022 0.55 0.80 0.75 0 177 0 75.00 15.45 16.15 17.10 0 10 0
December 16, 2022 0.25 0.44 0.40 0 36 0 80.00 20.25 20.90 21.90 0 0 0
December 16, 2022 0.08 0.28 0.25 0 49 0 85.00 25.15 25.75 26.80 0 7 0
December 16, 2022 0.02 0.17 0.15 0 23 0 90.00 29.95 30.95 31.90 0 0 0
December 16, 2022 0.01 0.09 0.09 0 4 0 100.00 39.90 40.85 41.85 0 0 0
January 20, 2023 12.90 13.70 12.70 0 0 0 48.00 1.20 1.40 1.60 0 0 0
January 20, 2023 12.15 12.90 11.95 0 0 0 49.00 1.35 1.60 1.75 0 0 0
January 20, 2023 11.40 12.05 11.20 0 0 0 50.00 1.55 1.80 2.00 0 0 0
January 20, 2023 9.90 10.55 9.75 0 0 0 52.00 2.00 2.25 2.50 0 4 0
January 20, 2023 8.45 9.20 8.45 0 0 0 54.00 2.60 3.00 3.30 0 0 0
January 20, 2023 7.15 7.90 7.05 0 0 0 56.00 3.25 3.65 4.05 0 0 0
January 20, 2023 6.10 6.60 5.95 0 0 0 58.00 4.05 4.45 4.90 0 0 0
January 20, 2023 5.05 5.55 4.95 0 0 0 60.00 4.95 5.40 5.90 0 0 0
January 20, 2023 4.10 4.60 4.10 0 0 0 62.00 6.05 6.45 7.05 0 0 0
January 20, 2023 3.30 3.80 3.35 0 0 0 64.00 7.20 7.70 8.30 0 0 0
January 20, 2023 2.10 2.50 2.15 0 0 0 68.00 9.85 10.55 11.25 0 0 0
March 17, 2023 20.45 21.20 20.20 0 0 0 40.00 0.55 0.80 0.90 0 2 0
March 17, 2023 18.65 19.50 18.50 0 0 0 42.00 0.75 1.00 1.10 0 1 0
March 17, 2023 16.95 17.85 16.85 0 0 0 44.00 1.00 1.25 1.40 0 0 0
March 17, 2023 16.10 17.00 16.10 0 41 0 45.00 1.15 1.40 1.55 0 6 0
March 17, 2023 15.25 16.20 15.20 0 0 0 46.00 1.30 1.55 1.70 0 0 0
March 17, 2023 13.75 14.50 13.60 0 0 0 48.00 1.70 1.90 2.10 0 6 0
March 17, 2023 12.25 13.05 12.20 0 15 0 50.00 2.15 2.40 2.75 0 10 0
March 17, 2023 8.80 9.55 8.85 0 3 0 55.00 3.65 4.05 4.40 0 8 0
March 17, 2023 6.15 6.75 6.10 0 25 0 60.00 5.75 6.35 6.75 0 1 0
March 17, 2023 3.95 4.55 4.10 0 11 0 65.00 8.60 9.15 9.75 0 0 0
March 17, 2023 2.50 3.00 2.70 0 10 0 70.00 12.00 12.65 13.35 0 0 0
March 17, 2023 0.90 1.20 1.15 0 10 0 80.00 20.50 21.30 22.15 0 0 0
June 16, 2023 16.65 17.85 16.85 0 0 0 45.00 1.75 2.20 2.40 0 0 0
June 16, 2023 14.50 15.55 14.70 0 0 0 48.00 2.40 2.95 3.15 0 0 0
June 16, 2023 13.05 14.15 13.30 0 0 0 50.00 2.95 3.50 3.75 0 0 0
June 16, 2023 9.90 10.90 10.15 0 0 0 55.00 4.60 5.25 5.60 0 1 0
June 16, 2023 7.30 8.05 7.45 0 0 0 60.00 6.80 7.50 7.95 0 0 0
June 16, 2023 5.15 5.90 5.40 0 0 0 65.00 9.60 10.30 10.90 0 0 0
June 16, 2023 3.55 4.25 3.70 0 0 0 70.00 12.80 13.75 14.50 0 0 0
June 16, 2023 1.65 2.20 2.00 0 0 0 80.00 20.80 21.95 22.80 0 0 0