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: January 22, 2022 at 10:04 a.m.   (Real-time)

  • Last price: 69.540
  • Net change: -1.700
  • Bid price: 69.500
  • Ask price: 69.930
  • 30-day historical volatility: 35.96%
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: 924
Volume: 131
Open interest: 728
Volume: 50
February 18, 2022 13.55 14.00 14.00 0 0 0 56.00 0.05 0.25 0.25 0 1 2
February 18, 2022 11.65 12.15 12.15 0 0 0 58.00 0.15 0.35 0.35 0.05 0 1
February 18, 2022 9.75 10.25 10.25 0 0 0 60.00 0.25 0.45 0.45 0 10 0
February 18, 2022 8.00 8.40 8.40 0 0 0 62.00 0.45 0.70 0.70 0 11 4
February 18, 2022 6.30 6.70 6.70 0 0 0 64.00 0.75 1.05 1.05 0 3 0
February 18, 2022 4.75 5.15 5.15 0 0 0 66.00 1.15 1.50 1.50 0 24 0
February 18, 2022 3.40 3.80 3.80 0 0 0 68.00 1.80 2.15 2.15 0 0 0
February 18, 2022 2.30 2.65 2.65 0 12 0 70.00 2.60 3.05 3.05 0.60 73 5
February 18, 2022 1.45 1.80 1.80 0 7 0 72.00 3.75 4.20 4.20 0 15 0
February 18, 2022 0.85 1.15 1.15 0 5 0 74.00 5.10 5.60 5.60 0 24 0
February 18, 2022 0.45 0.70 0.70 0 4 0 76.00 6.75 7.20 7.20 0 2 0
February 18, 2022 0.25 0.50 0.50 0 16 0 78.00 8.45 9.00 9.00 0 8 0
February 18, 2022 0.10 0.30 0.30 0 50 0 80.00 10.35 10.85 10.85 0 0 0
February 18, 2022 0.02 0.20 0.20 -0.10 46 18 82.00 12.30 12.75 12.75 0 0 0
February 18, 2022 0.01 0.15 0.15 0 9 0 84.00 14.25 14.70 14.70 0 0 0
February 18, 2022 0.01 0.10 0.10 0 7 0 86.00 16.25 16.65 16.65 0 0 0
February 18, 2022 0.01 0.08 0.08 0 10 0 88.00 18.25 18.65 18.65 0 0 0
February 18, 2022 0.01 0.07 0.07 0 0 0 92.00 22.25 22.65 22.65 0 0 0
March 18, 2022 19.75 20.05 20.05 0 0 0 50.00 0.10 0.30 0.30 0 14 1
March 18, 2022 13.90 14.50 14.50 0 0 0 56.00 0.40 0.65 0.65 0.10 0 1
March 18, 2022 12.15 12.55 12.55 0 0 0 58.00 0.65 0.85 0.85 0 0 0
March 18, 2022 10.45 10.85 10.85 -2.00 6 2 60.00 0.90 1.10 1.10 0 4 2
March 18, 2022 8.80 9.20 9.20 0 0 0 62.00 1.20 1.50 1.50 0 0 0
March 18, 2022 7.30 7.70 7.70 0 0 0 64.00 1.70 2.00 2.00 0 17 0
March 18, 2022 6.60 7.00 7.00 0 73 0 65.00 1.95 2.25 2.25 0 19 0
March 18, 2022 5.90 6.35 6.35 0 0 0 66.00 2.25 2.65 2.65 0 5 0
March 18, 2022 4.65 5.05 5.05 -1.50 1 4 68.00 3.00 3.35 3.35 0 3 0
March 18, 2022 3.60 4.00 4.00 -1.05 0 10 70.00 3.90 4.25 4.25 0.70 6 2
March 18, 2022 2.70 3.05 3.05 -0.80 5 30 72.00 5.05 5.40 5.40 0 13 0
March 18, 2022 2.00 2.35 2.35 0 23 0 74.00 6.30 6.65 6.65 0 33 0
March 18, 2022 1.65 2.05 2.05 0 5 0 75.00 7.00 7.45 7.45 0 1 0
March 18, 2022 1.40 1.75 1.75 -0.80 6 7 76.00 7.70 8.15 8.15 0 10 0
March 18, 2022 1.00 1.30 1.30 0 4 0 78.00 9.30 9.70 9.70 0 2 0
March 18, 2022 0.65 0.95 0.95 -0.35 46 30 80.00 10.95 11.35 11.35 0 10 0
March 18, 2022 0.45 0.75 0.75 -0.30 0 24 82.00 12.75 13.15 13.15 0 0 0
March 18, 2022 0.30 0.55 0.55 0 0 0 84.00 14.55 15.00 15.00 0 0 0
March 18, 2022 0.25 0.45 0.45 0 11 0 85.00 15.50 15.90 15.90 0 0 0
March 18, 2022 0.20 0.40 0.40 0 16 0 86.00 16.45 16.85 16.85 0 0 0
March 18, 2022 0.10 0.35 0.35 0 6 0 88.00 18.40 18.80 18.80 0 0 0
March 18, 2022 0.07 0.30 0.30 0 19 0 90.00 20.35 20.75 20.75 0 0 0
March 18, 2022 0.03 0.20 0.20 0 0 0 92.00 22.30 22.70 22.70 0 0 0
April 14, 2022 10.90 11.35 11.35 0 0 0 60.00 1.40 1.70 1.70 0 4 0
April 14, 2022 9.35 9.80 9.80 0 0 0 62.00 1.80 2.15 2.15 0 3 0
April 14, 2022 7.95 8.35 8.35 0 0 0 64.00 2.35 2.75 2.75 0 1 0
April 14, 2022 6.55 7.00 7.00 0 1 0 66.00 3.00 3.40 3.40 0 0 0
April 14, 2022 5.35 5.80 5.80 0 0 0 68.00 3.80 4.20 4.20 0 0 0
April 14, 2022 4.35 4.70 4.70 0 0 0 70.00 4.75 5.15 5.15 0 0 0
April 14, 2022 3.45 3.80 3.80 0 0 0 72.00 5.80 6.25 6.25 0 17 0
April 14, 2022 2.65 3.00 3.00 0 20 0 74.00 7.05 7.55 7.55 0 0 0
April 14, 2022 2.00 2.40 2.40 0 45 0 76.00 8.45 8.90 8.90 0 0 0
April 14, 2022 1.50 1.85 1.85 0 5 0 78.00 9.90 10.40 10.40 0 0 0
April 14, 2022 1.10 1.45 1.45 0 91 0 80.00 11.50 12.00 12.00 0 0 0
April 14, 2022 0.80 1.10 1.10 0 0 0 82.00 13.15 13.75 13.75 0 0 0
April 14, 2022 0.60 0.85 0.85 0 7 0 84.00 14.95 15.45 15.45 0 0 0
April 14, 2022 0.40 0.65 0.65 0 24 0 86.00 16.75 17.30 17.30 0 0 0
April 14, 2022 0.30 0.55 0.55 0 5 0 88.00 18.60 19.10 19.10 0 0 0
April 14, 2022 0.10 0.35 0.35 0 0 0 92.00 22.50 22.95 22.95 0 0 0
May 20, 2022 11.45 11.95 11.95 0 0 0 60.00 1.95 2.40 2.40 0 10 0
May 20, 2022 8.50 9.05 9.05 0 0 0 64.00 3.05 3.60 3.60 0 0 0
May 20, 2022 7.20 7.75 7.75 0 0 0 66.00 3.75 4.30 4.30 0 0 0
May 20, 2022 6.00 6.60 6.60 0 0 0 68.00 4.55 5.15 5.15 0 0 0
May 20, 2022 4.95 5.55 5.55 0 0 0 70.00 5.50 6.15 6.15 0 0 0
May 20, 2022 4.05 4.60 4.60 0 0 0 72.00 6.60 7.25 7.25 0 0 0
May 20, 2022 3.25 3.80 3.80 0 1 0 74.00 7.85 8.40 8.40 0 0 0
May 20, 2022 2.60 3.05 3.05 0 5 0 76.00 9.20 9.70 9.70 0 0 0
May 20, 2022 2.05 2.55 2.55 0 0 0 78.00 10.60 11.25 11.25 0 0 0
May 20, 2022 1.65 2.10 2.10 0 9 0 80.00 12.15 12.70 12.70 0 0 0
May 20, 2022 1.30 1.70 1.70 0 0 0 82.00 13.80 14.35 14.35 0 0 0
May 20, 2022 1.00 1.35 1.35 0 0 0 84.00 15.45 16.10 16.10 0 0 0
May 20, 2022 0.80 1.10 1.10 0 0 0 86.00 17.20 17.75 17.75 0 0 0
May 20, 2022 0.55 0.95 0.95 0 0 0 88.00 19.00 19.65 19.65 0 0 0
May 20, 2022 0.35 0.65 0.65 0 0 0 92.00 22.70 23.30 23.30 0 0 0
June 17, 2022 20.05 20.70 20.70 0 0 0 50.00 0.65 0.95 0.95 0 17 0
June 17, 2022 15.65 16.35 16.35 0 0 0 55.00 1.30 1.70 1.70 0 0 0
June 17, 2022 11.70 12.35 12.35 0 0 0 60.00 2.35 2.80 2.80 0 4 0
June 17, 2022 9.00 9.55 9.55 0 0 0 64.00 3.55 4.05 4.05 0 5 0
June 17, 2022 8.35 8.95 8.95 0 127 0 65.00 3.85 4.40 4.40 0 5 0
June 17, 2022 7.75 8.30 8.30 0 0 0 66.00 4.25 4.85 4.85 0 0 0
June 17, 2022 6.65 7.15 7.15 0 0 0 68.00 5.05 5.70 5.70 0 0 0
June 17, 2022 5.60 6.10 6.10 -1.15 2 6 70.00 6.10 6.70 6.70 0 8 0
June 17, 2022 4.70 5.20 5.20 0 0 0 72.00 7.15 7.75 7.75 0 0 0
June 17, 2022 3.85 4.40 4.40 0 0 0 74.00 8.40 9.05 9.05 0 5 0
June 17, 2022 3.55 4.00 4.00 0 0 0 75.00 9.00 9.70 9.70 0 0 0
June 17, 2022 3.15 3.70 3.70 0 0 0 76.00 9.70 10.35 10.35 0 4 0
June 17, 2022 2.65 3.10 3.10 0 6 0 78.00 11.10 11.70 11.70 0 0 0
June 17, 2022 2.10 2.55 2.55 0 9 0 80.00 12.60 13.25 13.25 0 61 0
June 17, 2022 1.70 2.15 2.15 0 0 0 82.00 14.15 14.80 14.80 0 0 0
June 17, 2022 1.40 1.75 1.75 0 0 0 84.00 15.85 16.45 16.45 0 0 0
June 17, 2022 1.25 1.60 1.60 0 0 0 85.00 16.65 17.30 17.30 0 0 0
June 17, 2022 1.10 1.45 1.45 0 0 0 86.00 17.50 18.20 18.20 0 0 0
June 17, 2022 0.85 1.20 1.20 0 1 0 88.00 19.25 19.90 19.90 0 0 0
June 17, 2022 0.70 1.05 1.05 0 1 0 90.00 21.00 21.70 21.70 0 0 0
June 17, 2022 0.55 0.90 0.90 0 0 0 92.00 22.95 23.60 23.60 0 0 0
June 17, 2022 0.15 0.45 0.45 0 5 0 100.00 30.55 31.15 31.15 0 0 0
July 15, 2022 9.25 9.95 9.95 0 0 0 64.00 3.75 4.35 4.35 0 0 0
July 15, 2022 8.00 8.75 8.75 0 0 0 66.00 4.50 5.20 5.20 0 0 0
July 15, 2022 6.90 7.60 7.60 0 0 0 68.00 5.30 6.05 6.05 0 0 0
July 15, 2022 5.85 6.60 6.60 0 0 0 70.00 6.30 7.05 7.05 0 0 0
July 15, 2022 5.00 5.75 5.75 0 0 0 72.00 7.35 8.10 8.10 0 0 0
July 15, 2022 4.15 4.85 4.85 0 0 0 74.00 8.60 9.30 9.30 0 0 0
July 15, 2022 3.45 4.15 4.15 0 0 0 76.00 9.85 10.60 10.60 0 0 0
July 15, 2022 2.85 3.55 3.55 0 0 0 78.00 11.30 12.00 12.00 0 0 0
July 15, 2022 2.40 3.05 3.05 0 0 0 80.00 12.85 13.55 13.55 0 0 0
July 15, 2022 1.95 2.55 2.55 0 0 0 82.00 14.40 15.20 15.20 0 0 0
July 15, 2022 1.60 2.20 2.20 0 0 0 84.00 16.00 16.70 16.70 0 0 0
July 15, 2022 1.30 1.90 1.90 0 0 0 86.00 17.70 18.50 18.50 0 0 0
July 15, 2022 1.05 1.55 1.55 0 0 0 88.00 19.40 20.25 20.25 0 0 0
September 16, 2022 20.45 21.25 21.25 0 0 0 50.00 1.20 1.55 1.55 0 13 0
September 16, 2022 16.30 17.10 17.10 0 0 0 55.00 2.05 2.60 2.60 0 40 0
September 16, 2022 12.60 13.50 13.50 0 0 0 60.00 3.30 3.95 3.95 0 0 0
September 16, 2022 9.40 10.20 10.20 0 35 0 65.00 5.05 5.75 5.75 0 13 0
September 16, 2022 6.75 7.55 7.55 0 4 0 70.00 7.35 8.05 8.05 0 4 0
September 16, 2022 4.70 5.45 5.45 0 6 0 75.00 10.25 11.05 11.05 0 3 0
September 16, 2022 3.15 3.85 3.85 0 0 0 80.00 13.70 14.40 14.40 0 0 0
September 16, 2022 2.05 2.70 2.70 0 0 0 85.00 17.55 18.45 18.45 0 0 0
September 16, 2022 1.35 1.90 1.90 0 0 0 90.00 21.85 22.55 22.55 0 0 0
September 16, 2022 0.55 0.95 0.95 0 30 0 100.00 30.90 31.80 31.80 0 0 0
December 16, 2022 21.05 21.85 21.85 0 2 0 50.00 1.80 2.35 2.35 0 0 0
December 16, 2022 13.65 14.50 14.50 0 0 0 60.00 4.20 4.90 4.90 -0.30 0 32
December 16, 2022 10.60 11.45 11.45 0 0 0 65.00 6.15 6.85 6.85 0 0 0
December 16, 2022 8.05 8.85 8.85 0 5 0 70.00 8.45 9.35 9.35 0 200 0
December 16, 2022 5.90 6.80 6.80 0 55 0 75.00 11.40 12.20 12.20 0 0 0
December 16, 2022 4.50 5.15 5.15 0 5 0 80.00 14.75 15.55 15.55 0 0 0
December 16, 2022 3.05 3.95 3.95 0 10 0 85.00 18.55 19.30 19.30 0 3 0
December 16, 2022 2.00 3.00 3.00 0 21 0 90.00 22.55 23.40 23.40 0 0 0
December 16, 2022 1.00 1.70 1.70 0 0 0 100.00 31.35 32.20 32.20 0 0 0