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: August 8, 2022 at 12:10 p.m.   (Real-time)

  • Last price: 9.710
  • Net change: 0.240
  • Bid price: 9.700
  • Ask price: 9.710
  • 30-day historical volatility: 39.60%
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: 2,618
Volume: 77
Open interest: 1,402
Volume: 0
August 19, 2022 3.10 3.30 3.05 0 0 0 6.50 0 0.03 0.08 0 0 0
August 19, 2022 2.85 3.05 2.80 0 0 0 6.75 0 0.03 0.08 0 0 0
August 19, 2022 2.60 2.80 2.55 0 0 0 7.00 0 0.03 0.08 0 0 0
August 19, 2022 2.35 2.55 2.30 0 0 0 7.25 0 0.03 0.08 0 0 0
August 19, 2022 2.10 2.30 2.05 0 0 0 7.50 0 0.03 0.08 0 0 0
August 19, 2022 1.85 2.05 1.80 0 0 0 7.75 0 0.03 0.04 0 0 0
August 19, 2022 1.60 1.80 1.70 0.15 42 20 8.00 0 0.03 0.05 0 75 0
August 19, 2022 1.35 1.55 1.30 0 73 0 8.25 0 0.04 0.07 0 0 0
August 19, 2022 1.15 1.30 1.05 0 35 0 8.50 0 0.05 0.08 0 0 0
August 19, 2022 0.90 1.10 0.85 0 10 0 8.75 0 0.06 0.10 0 0 0
August 19, 2022 0.65 0.80 0.60 0 246 0 9.00 0.01 0.10 0.14 0 25 0
August 19, 2022 0.43 0.65 0.43 0 0 0 9.25 0.03 0.14 0.23 0 0 0
August 19, 2022 0.22 0.41 0.27 0 35 0 9.50 0.11 0.19 0.33 0 10 0
August 19, 2022 0.06 0.29 0.25 0.09 10 7 9.75 0.18 0.31 0.48 0 0 0
August 19, 2022 0.07 0.18 0.11 0 16 0 10.00 0.35 0.45 0.70 0 0 0
August 19, 2022 0 0.05 0.07 0 11 0 10.50 0.70 0.90 1.15 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 11.00 1.20 1.35 1.60 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 11.50 1.70 1.85 2.10 0 55 0
August 19, 2022 0 0.03 0.08 0 0 0 12.00 2.20 2.35 2.60 0 0 0
September 16, 2022 3.65 3.80 3.55 0 15 0 6.00 0 0.03 0.06 0 30 0
September 16, 2022 3.15 3.30 3.05 0 0 0 6.50 0 0.03 0.06 0 0 0
September 16, 2022 2.90 3.05 2.80 0 0 0 6.75 0 0.03 0.06 0 0 0
September 16, 2022 2.70 2.80 2.55 0 18 0 7.00 0 0.03 0.03 0 0 0
September 16, 2022 2.45 2.55 2.30 0 0 0 7.25 0 0.03 0.03 0 0 0
September 16, 2022 2.20 2.30 2.05 0 0 0 7.50 0 0.04 0.04 0 0 0
September 16, 2022 1.95 2.05 1.85 0 0 0 7.75 0 0.05 0.05 0 14 0
September 16, 2022 1.70 1.80 1.60 0 144 0 8.00 0.01 0.05 0.07 0 14 0
September 16, 2022 1.45 1.60 1.35 0 10 0 8.25 0.01 0.08 0.09 0 0 0
September 16, 2022 1.25 1.35 1.15 0 0 0 8.50 0.02 0.09 0.12 0 0 0
September 16, 2022 0.90 1.15 0.95 0 0 0 8.75 0.05 0.12 0.17 0 0 0
September 16, 2022 0.80 0.95 0.80 0.05 111 10 9.00 0.09 0.17 0.24 0 161 0
September 16, 2022 0.55 0.75 0.55 0 8 0 9.25 0.15 0.23 0.33 0 0 0
September 16, 2022 0.47 0.60 0.43 0 22 0 9.50 0.22 0.32 0.45 0 60 0
September 16, 2022 0.32 0.42 0.35 0.03 32 30 9.75 0.32 0.42 0.60 0 0 0
September 16, 2022 0.20 0.30 0.22 0 193 0 10.00 0.46 0.60 0.75 0 106 0
September 16, 2022 0.02 0.10 0.09 0 50 0 10.50 0.80 0.95 1.15 0 0 0
September 16, 2022 0.01 0.06 0.06 0 14 0 11.00 1.20 1.35 1.60 0 28 0
September 16, 2022 0.01 0.05 0.05 0 0 0 11.50 1.70 1.85 2.10 0 0 0
September 16, 2022 0 0.04 0.07 0 49 0 12.00 2.20 2.35 2.60 0 30 0
September 16, 2022 0 0.03 0.06 0 120 0 13.00 3.20 3.35 3.60 0 40 0
September 16, 2022 0 0.03 0.06 0 6 0 14.00 4.20 4.35 4.60 0 0 0
September 16, 2022 0 0.03 0.06 0 75 0 16.00 6.20 6.35 6.60 0 50 0
October 21, 2022 3.20 3.30 3.05 0 0 0 6.50 0 0.04 0.05 0 0 0
October 21, 2022 2.95 3.05 2.85 0 0 0 6.75 0 0.05 0.06 0 0 0
October 21, 2022 2.70 2.80 2.85 0.25 0 10 7.00 0.01 0.06 0.07 0 30 0
October 21, 2022 2.45 2.60 2.35 0 0 0 7.25 0.01 0.07 0.08 0 0 0
October 21, 2022 2.20 2.35 2.10 0 0 0 7.50 0.02 0.07 0.10 0 0 0
October 21, 2022 2.00 2.10 1.90 0 0 0 7.75 0.02 0.10 0.13 0 0 0
October 21, 2022 1.75 1.90 1.70 0 0 0 8.00 0.05 0.12 0.16 0 0 0
October 21, 2022 1.50 1.65 1.45 0 0 0 8.25 0.08 0.16 0.20 0 0 0
October 21, 2022 1.25 1.45 1.30 0 0 0 8.50 0.13 0.19 0.26 0 0 0
October 21, 2022 1.10 1.25 1.10 0 0 0 8.75 0.17 0.26 0.33 0 0 0
October 21, 2022 0.95 1.10 0.90 0 5 0 9.00 0.23 0.32 0.41 0 0 0
October 21, 2022 0.75 0.90 0.75 0 0 0 9.25 0.31 0.40 0.55 0 0 0
October 21, 2022 0.60 0.75 0.60 0 20 0 9.50 0.42 0.55 0.65 0 0 0
October 21, 2022 0.50 0.60 0.48 0 0 0 9.75 0.50 0.65 0.80 0 0 0
October 21, 2022 0.38 0.49 0.39 0 4 0 10.00 0.60 0.80 0.95 0 0 0
October 21, 2022 0.20 0.30 0.23 0 0 0 10.50 0.95 1.10 1.30 0 0 0
October 21, 2022 0.10 0.19 0.15 0 20 0 11.00 1.35 1.50 1.70 0 0 0
October 21, 2022 0.04 0.10 0.10 0 0 0 11.50 1.80 1.95 2.15 0 0 0
October 21, 2022 0.02 0.07 0.07 0 0 0 12.00 2.25 2.40 2.60 0 0 0
November 18, 2022 2.70 2.90 2.65 0 0 0 7.00 0.02 0.08 0.11 0 0 0
November 18, 2022 2.45 2.65 2.45 0 0 0 7.25 0.02 0.11 0.13 0 0 0
November 18, 2022 2.25 2.40 2.20 0 0 0 7.50 0.05 0.14 0.17 0 0 0
November 18, 2022 2.00 2.20 2.00 0 0 0 7.75 0.08 0.18 0.21 0 0 0
November 18, 2022 1.85 2.00 1.80 0 0 0 8.00 0.12 0.22 0.25 0 20 0
November 18, 2022 1.65 1.80 1.60 0 0 0 8.25 0.16 0.27 0.32 0 0 0
November 18, 2022 1.45 1.60 1.40 0 0 0 8.50 0.22 0.33 0.38 0 7 0
November 18, 2022 1.25 1.40 1.25 0 0 0 8.75 0.28 0.41 0.46 0 0 0
November 18, 2022 1.10 1.25 1.10 0 60 0 9.00 0.37 0.49 0.55 0 7 0
November 18, 2022 0.95 1.10 0.95 0 0 0 9.25 0.45 0.60 0.65 0 0 0
November 18, 2022 0.80 0.95 0.80 0 10 0 9.50 0.55 0.70 0.80 0 0 0
November 18, 2022 0.65 0.80 0.65 0 0 0 9.75 0.65 0.80 0.90 0 2 0
November 18, 2022 0.50 0.70 0.55 0 30 0 10.00 0.80 0.95 1.05 0 0 0
November 18, 2022 0.36 0.46 0.38 0 4 0 10.50 1.10 1.25 1.40 0 0 0
November 18, 2022 0.21 0.32 0.26 0 0 0 11.00 1.45 1.60 1.80 0 0 0
November 18, 2022 0.12 0.22 0.19 0 0 0 11.50 1.80 2.05 2.20 0 0 0
November 18, 2022 0.08 0.17 0.14 0 0 0 12.00 2.30 2.50 2.65 0 0 0
December 16, 2022 3.65 3.90 3.65 0 8 0 6.00 0.01 0.06 0.06 0 7 0
December 16, 2022 3.15 3.40 3.15 0 0 0 6.50 0.02 0.09 0.10 0 10 0
December 16, 2022 2.75 2.95 2.70 0 6 0 7.00 0.02 0.12 0.15 0 32 0
December 16, 2022 2.45 2.70 2.50 0 0 0 7.25 0.04 0.14 0.16 0 0 0
December 16, 2022 2.25 2.50 2.30 0 19 0 7.50 0.08 0.18 0.21 0 5 0
December 16, 2022 2.05 2.25 2.05 0 0 0 7.75 0.10 0.22 0.25 0 0 0
December 16, 2022 1.90 2.05 1.90 0 132 0 8.00 0.16 0.27 0.30 0 43 0
December 16, 2022 1.70 1.85 1.70 0 0 0 8.25 0.20 0.34 0.38 0 0 0
December 16, 2022 1.55 1.70 1.50 0 115 0 8.50 0.26 0.40 0.45 0 0 0
December 16, 2022 1.35 1.50 1.35 0 0 0 8.75 0.34 0.47 0.55 0 0 0
December 16, 2022 1.20 1.35 1.20 0 70 0 9.00 0.40 0.55 0.65 0 19 0
December 16, 2022 1.00 1.20 1.05 0 6 0 9.25 0.49 0.65 0.75 0 0 0
December 16, 2022 0.85 1.05 0.90 0 22 0 9.50 0.55 0.75 0.85 0 20 0
December 16, 2022 0.75 0.90 0.75 0 0 0 9.75 0.70 0.90 1.00 0 0 0
December 16, 2022 0.60 0.80 0.65 0 80 0 10.00 0.85 1.00 1.15 0 14 0
December 16, 2022 0.44 0.60 0.46 0 0 0 10.50 1.15 1.30 1.45 0 0 0
December 16, 2022 0.27 0.40 0.34 0 49 0 11.00 1.50 1.70 1.85 0 14 0
December 16, 2022 0.12 0.22 0.18 0 103 0 12.00 2.30 2.55 2.70 0 0 0
December 16, 2022 0.06 0.13 0.12 0 75 0 13.00 3.20 3.50 3.65 0 0 0
December 16, 2022 0.03 0.10 0.09 0 30 0 14.00 4.20 4.45 4.60 0 1 0
December 16, 2022 0.01 0.07 0.07 0 101 0 16.00 6.20 6.40 6.60 0 0 0
January 20, 2023 2.70 2.95 2.75 0 0 0 7.00 0.05 0.15 0.17 0 0 0
January 20, 2023 2.30 2.55 2.35 0 0 0 7.50 0.12 0.23 0.25 0 0 0
January 20, 2023 2.15 2.35 2.15 0 0 0 7.75 0.16 0.28 0.30 0 0 0
January 20, 2023 2.00 2.15 1.95 0 0 0 8.00 0.21 0.34 0.37 0 0 0
January 20, 2023 1.75 1.95 1.75 0 0 0 8.25 0.27 0.40 0.44 0 0 0
January 20, 2023 1.60 1.75 1.60 0 0 0 8.50 0.33 0.46 0.55 0 0 0
January 20, 2023 1.40 1.60 1.45 0 0 0 8.75 0.41 0.55 0.60 0 0 0
January 20, 2023 1.25 1.45 1.30 0 0 0 9.00 0.50 0.65 0.70 0 0 0
January 20, 2023 1.10 1.30 1.15 0 0 0 9.25 0.60 0.75 0.85 0 0 0
January 20, 2023 0.95 1.15 1.00 0 0 0 9.50 0.70 0.85 0.95 0 0 0
January 20, 2023 0.80 1.00 0.85 0 0 0 9.75 0.80 0.95 1.10 0 0 0
January 20, 2023 0.70 0.90 0.75 0 10 0 10.00 0.95 1.10 1.25 0 0 0
January 20, 2023 0.50 0.65 0.55 0 0 0 10.50 1.20 1.40 1.55 0 0 0
January 20, 2023 0.36 0.49 0.42 0 0 0 11.00 1.55 1.70 1.90 0 11 0
March 17, 2023 3.65 3.95 3.70 0 3 0 6.00 0.04 0.13 0.13 0 40 0
March 17, 2023 3.20 3.50 3.25 0 0 0 6.50 0.04 0.16 0.17 0 0 0
March 17, 2023 2.80 3.05 2.85 0 10 0 7.00 0.09 0.24 0.26 0 29 0
March 17, 2023 2.50 2.65 2.45 0 13 0 7.50 0.18 0.32 0.35 0 0 0
March 17, 2023 2.10 2.25 2.10 0 20 0 8.00 0.29 0.45 0.49 0 15 0
March 17, 2023 1.75 1.90 1.75 0 5 0 8.50 0.43 0.60 0.65 0 20 0
March 17, 2023 1.40 1.60 1.45 0 50 0 9.00 0.60 0.80 0.85 0 200 0
March 17, 2023 1.10 1.35 1.20 0 77 0 9.50 0.80 1.00 1.10 0 0 0
March 17, 2023 0.90 1.10 0.95 0 0 0 10.00 1.05 1.25 1.35 0 100 0
March 17, 2023 0.50 0.60 0.60 0 10 0 11.00 1.65 1.85 2.00 0 7 0
March 17, 2023 0.27 0.32 0.32 0 30 0 12.00 2.40 2.60 2.80 0 51 0
March 17, 2023 0.08 0.19 0.18 0 51 0 14.00 4.20 4.50 4.70 0 0 0
June 16, 2023 3.70 4.05 3.80 0 0 0 6.00 0.10 0.20 0.28 0 0 0
June 16, 2023 2.80 3.20 3.00 0 0 0 7.00 0.18 0.38 0.44 0 0 0
June 16, 2023 2.50 2.85 2.65 0 0 0 7.50 0.29 0.50 0.55 0 0 0
June 16, 2023 2.15 2.50 2.30 0 0 0 8.00 0.42 0.65 0.70 0 0 0
June 16, 2023 1.80 2.20 1.95 0 0 0 8.50 0.60 0.85 0.90 0 0 0
June 16, 2023 1.60 1.90 1.70 0 0 0 9.00 0.75 1.00 1.10 0 0 0
June 16, 2023 1.25 1.60 1.45 0 0 0 9.50 1.00 1.20 1.35 0 0 0
June 16, 2023 1.05 1.35 1.20 0 0 0 10.00 1.20 1.55 1.65 0 0 0
June 16, 2023 0.70 0.95 0.85 0 25 0 11.00 1.80 2.15 2.30 0 0 0
June 16, 2023 0.45 0.70 0.60 0 0 0 12.00 2.55 2.90 3.10 0 0 0