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.

MRE – Martinrea International Inc.

Last update: January 22, 2022 at 9:25 a.m.   (Real-time)

  • Last price: 10.140
  • Net change: -0.370
  • Bid price: 10.140
  • Ask price: 10.270
  • 30-day historical volatility: 33.37%
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: 2,538
Volume: 115
Open interest: 1,810
Volume: 53
February 18, 2022 1.70 1.85 1.85 0 0 0 8.50 0.05 0.09 0.09 0.04 7 16
February 18, 2022 1.25 1.40 1.40 -0.30 35 55 9.00 0.10 0.25 0.25 0 26 0
February 18, 2022 1.05 1.20 1.20 0 7 0 9.25 0.15 0.30 0.30 0 0 0
February 18, 2022 0.90 1.05 1.05 0 0 0 9.50 0.25 0.35 0.35 0 7 0
February 18, 2022 0.75 0.90 0.90 0 7 0 9.75 0.35 0.45 0.45 0.05 55 1
February 18, 2022 0.60 0.75 0.75 0 37 0 10.00 0.45 0.55 0.55 0 44 0
February 18, 2022 0.35 0.50 0.50 0 35 0 10.50 0.65 0.85 0.85 0 117 0
February 18, 2022 0.20 0.35 0.35 0 75 0 11.00 1.00 1.15 1.15 0 85 0
February 18, 2022 0.10 0.20 0.20 0 30 0 11.50 1.40 1.55 1.55 0 14 0
February 18, 2022 0.05 0.15 0.15 0 155 0 12.00 1.85 2.00 2.00 0 23 0
February 18, 2022 0.02 0.10 0.10 0 35 0 12.50 2.35 2.50 2.50 0 7 0
February 18, 2022 0.01 0.10 0.10 0 36 0 13.00 2.80 3.00 3.00 0 30 0
February 18, 2022 0.01 0.09 0.09 0 0 0 13.50 3.30 3.45 3.45 0 0 0
February 18, 2022 0.01 0.09 0.09 0 3 0 14.00 3.80 3.95 3.95 0 0 0
February 18, 2022 0 0.07 0.07 0 0 0 15.00 4.80 4.95 4.95 0 14 0
March 18, 2022 1.90 2.00 2.00 0 0 0 8.50 0.20 0.35 0.35 0 3 1
March 18, 2022 1.50 1.65 1.65 0 63 0 9.00 0.35 0.50 0.50 0 3 0
March 18, 2022 1.35 1.50 1.50 0 0 0 9.25 0.40 0.55 0.55 0 0 0
March 18, 2022 1.15 1.35 1.35 0 10 0 9.50 0.50 0.65 0.65 0 30 0
March 18, 2022 1.00 1.20 1.20 0 14 0 9.75 0.60 0.75 0.75 0 0 0
March 18, 2022 0.90 1.05 1.05 -0.15 28 20 10.00 0.70 0.85 0.85 0 74 0
March 18, 2022 0.65 0.80 0.80 0 25 0 10.50 1.00 1.15 1.15 0 86 0
March 18, 2022 0.45 0.60 0.60 -0.20 41 10 11.00 1.30 1.45 1.45 0 20 0
March 18, 2022 0.35 0.50 0.50 0 10 0 11.50 1.65 1.80 1.80 0 0 0
March 18, 2022 0.25 0.35 0.35 0 129 0 12.00 2.05 2.20 2.20 0 26 0
March 18, 2022 0.15 0.30 0.30 0 63 0 12.50 2.50 2.65 2.65 0 20 0
March 18, 2022 0.10 0.20 0.20 0 43 0 13.00 2.95 3.05 3.05 0 5 0
March 18, 2022 0.09 0.20 0.20 0 64 0 13.50 3.40 3.55 3.55 0 7 0
March 18, 2022 0.07 0.20 0.20 0 0 0 14.00 3.85 4.00 4.00 0 0 0
March 18, 2022 0.03 0.15 0.15 0 4 0 15.00 4.85 5.00 5.00 0 0 0
March 18, 2022 0.02 0.10 0.10 0 0 0 16.00 5.80 5.95 5.95 0 0 0
April 14, 2022 2.00 2.15 2.15 0 0 0 8.50 0.40 0.50 0.50 0 0 0
April 14, 2022 1.65 1.85 1.85 0 0 0 9.00 0.55 0.70 0.70 0 10 0
April 14, 2022 1.50 1.70 1.70 0 0 0 9.25 0.65 0.75 0.75 0 0 0
April 14, 2022 1.35 1.55 1.55 0 0 0 9.50 0.75 0.90 0.90 0.05 0 35
April 14, 2022 1.20 1.40 1.40 0 0 0 9.75 0.85 1.00 1.00 0 7 0
April 14, 2022 1.10 1.25 1.25 0 43 0 10.00 0.95 1.10 1.10 0 181 0
April 14, 2022 0.85 1.05 1.05 0 0 0 10.50 1.20 1.40 1.40 0 126 0
April 14, 2022 0.65 0.85 0.85 0 430 0 11.00 1.50 1.70 1.70 0 49 0
April 14, 2022 0.50 0.70 0.70 0 95 0 11.50 1.85 2.05 2.05 0 10 0
April 14, 2022 0.40 0.55 0.55 0 83 0 12.00 2.25 2.40 2.40 0 0 0
April 14, 2022 0.30 0.45 0.45 0 18 0 12.50 2.65 2.80 2.80 0 7 0
April 14, 2022 0.25 0.35 0.35 0 0 0 13.00 3.10 3.25 3.25 0 0 0
April 14, 2022 0.20 0.30 0.30 0 0 0 13.50 3.50 3.70 3.70 0 7 0
April 14, 2022 0.15 0.30 0.30 0 0 0 14.00 4.00 4.15 4.15 0 9 0
May 20, 2022 2.15 2.30 2.30 0 0 0 8.50 0.50 0.65 0.65 0 0 0
May 20, 2022 1.80 2.00 2.00 0 0 0 9.00 0.65 0.80 0.80 0 0 0
May 20, 2022 1.65 1.85 1.85 0 0 0 9.25 0.75 0.90 0.90 0 0 0
May 20, 2022 1.50 1.70 1.70 0 0 0 9.50 0.85 1.05 1.05 0 0 0
May 20, 2022 1.35 1.55 1.55 0 0 0 9.75 0.95 1.15 1.15 0 42 0
May 20, 2022 1.25 1.45 1.45 0 0 0 10.00 1.10 1.25 1.25 0 116 0
May 20, 2022 1.00 1.20 1.20 0 0 0 10.50 1.35 1.55 1.55 0 0 0
May 20, 2022 0.80 1.00 1.00 0 0 0 11.00 1.65 1.85 1.85 0 30 0
May 20, 2022 0.65 0.85 0.85 0 5 0 11.50 2.00 2.20 2.20 0 0 0
May 20, 2022 0.55 0.70 0.70 0 30 0 12.00 2.35 2.55 2.55 0 0 0
May 20, 2022 0.45 0.60 0.60 0 0 0 12.50 2.75 2.95 2.95 0 0 0
May 20, 2022 0.35 0.50 0.50 0 7 0 13.00 3.15 3.40 3.40 0 0 0
May 20, 2022 0.25 0.45 0.45 0 0 0 13.50 3.60 3.80 3.80 0 0 0
May 20, 2022 0.20 0.35 0.35 0 8 0 14.00 4.05 4.25 4.25 0 0 0
June 17, 2022 2.55 2.75 2.75 0 10 0 8.00 0.40 0.55 0.55 0 10 0
June 17, 2022 1.90 2.10 2.10 -0.25 5 15 9.00 0.75 0.90 0.90 0 26 0
June 17, 2022 1.60 1.80 1.80 0 0 0 9.50 0.95 1.15 1.15 0 7 0
June 17, 2022 1.45 1.65 1.65 0 0 0 9.75 1.05 1.25 1.25 0 10 0
June 17, 2022 1.35 1.55 1.55 0 92 0 10.00 1.20 1.35 1.35 0 125 0
June 17, 2022 1.10 1.30 1.30 0 0 0 10.50 1.45 1.65 1.65 0 0 0
June 17, 2022 0.90 1.10 1.10 0 90 0 11.00 1.75 1.95 1.95 0 5 0
June 17, 2022 0.75 0.95 0.95 0 0 0 11.50 2.10 2.30 2.30 0 0 0
June 17, 2022 0.60 0.80 0.80 0 5 0 12.00 2.45 2.65 2.65 0 30 0
June 17, 2022 0.50 0.70 0.70 0 0 0 12.50 2.85 3.05 3.05 0 0 0
June 17, 2022 0.40 0.60 0.60 0 15 0 13.00 3.25 3.45 3.45 0 40 0
June 17, 2022 0.35 0.50 0.50 0 0 0 13.50 3.65 3.85 3.85 0 0 0
June 17, 2022 0.30 0.45 0.45 0 50 0 14.00 4.10 4.30 4.30 0 0 0
June 17, 2022 0.20 0.35 0.35 0 3 0 15.00 5.00 5.20 5.20 0 0 0
June 17, 2022 0.15 0.30 0.30 0 45 0 16.00 5.95 6.15 6.15 0 0 0
July 15, 2022 1.85 2.25 2.25 0 0 0 9.00 0.80 1.15 1.15 0 0 0
July 15, 2022 1.60 1.95 1.95 0 0 0 9.50 1.00 1.35 1.35 0 0 0
July 15, 2022 1.45 1.85 1.85 0 0 0 9.75 1.10 1.45 1.45 0 0 0
July 15, 2022 1.35 1.70 1.70 0 0 0 10.00 1.20 1.60 1.60 0 0 0
July 15, 2022 1.10 1.50 1.50 0 0 0 10.50 1.50 1.85 1.85 0 0 0
July 15, 2022 0.90 1.30 1.30 0 0 0 11.00 1.80 2.20 2.20 0 0 0
July 15, 2022 0.75 1.15 1.15 0 0 0 11.50 2.10 2.50 2.50 0 0 0
July 15, 2022 0.60 1.00 1.00 0 0 0 12.00 2.50 2.85 2.85 0 0 0
July 15, 2022 0.50 0.90 0.90 0 0 0 12.50 2.85 3.25 3.25 0 0 0
July 15, 2022 0.40 0.80 0.80 0 0 0 13.00 3.25 3.65 3.65 0 0 0
July 15, 2022 0.25 0.60 0.60 0 0 0 14.00 3.95 4.50 4.50 0 0 0
September 16, 2022 2.70 2.95 2.95 0 62 0 8.00 0.60 0.80 0.80 0 14 0
September 16, 2022 2.05 2.30 2.30 0 71 0 9.00 1.00 1.20 1.20 0 27 0
September 16, 2022 1.85 2.05 2.05 0 0 0 9.50 1.20 1.40 1.40 0 50 0
September 16, 2022 1.60 1.80 1.80 0 42 0 10.00 1.45 1.65 1.65 0 106 0
September 16, 2022 1.20 1.40 1.40 0 7 0 11.00 2.00 2.25 2.25 0 15 0
September 16, 2022 0.85 1.10 1.10 0 25 0 12.00 2.70 2.95 2.95 0 30 0
September 16, 2022 0.65 0.85 0.85 0 120 0 13.00 3.45 3.70 3.70 0 0 0
September 16, 2022 0.50 0.70 0.70 0 6 0 14.00 4.30 4.55 4.55 0 0 0
September 16, 2022 0.25 0.45 0.45 0 75 0 16.00 6.10 6.30 6.30 0 0 0
December 16, 2022 2.90 3.10 3.10 0 7 0 8.00 0.80 1.00 1.00 0 10 0
December 16, 2022 2.30 2.55 2.55 0 10 0 9.00 1.20 1.40 1.40 0 4 0
December 16, 2022 2.05 2.30 2.30 0 0 0 9.50 1.40 1.65 1.65 0 0 0
December 16, 2022 1.80 2.05 2.05 -0.30 21 15 10.00 1.65 1.95 1.95 0 4 0
December 16, 2022 1.40 1.65 1.65 0 45 0 11.00 2.25 2.55 2.55 0 0 0
December 16, 2022 1.10 1.35 1.35 0 0 0 12.00 2.95 3.20 3.20 0 0 0
December 16, 2022 0.85 1.10 1.10 0 7 0 13.00 3.70 3.95 3.95 0 0 0
December 16, 2022 0.65 0.90 0.90 0 4 0 14.00 4.50 4.75 4.75 0 0 0
December 16, 2022 0.40 0.65 0.65 0 53 0 16.00 6.20 6.50 6.50 0 0 0