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.  (127.32 USD/CAD)

Last update: November 29, 2021 at 6:32 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 10.360
  • Ask price: 10.500
  • 30-day historical volatility: 44.08%
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: 2,759
Volume: 0
Open interest: 1,406
Volume: 0
December 17, 2021 0 0 1.90 0 0 0 9.00 0 0 0.06 0 0 0
December 17, 2021 0 0 1.45 0 6 0 9.50 0 0 0.06 0 40 0
December 17, 2021 0 0 1.20 0 0 0 9.75 0 0 0.10 0 20 0
December 17, 2021 0 0 1.00 0 60 0 10.00 0 0 0.15 0 17 0
December 17, 2021 0 0 0.45 0 11 0 10.50 0 0 0.45 0 50 0
December 17, 2021 0 0 0.30 0 87 0 11.00 0 0 0.45 0 73 0
December 17, 2021 0 0.20 0.20 0 7 0 11.50 0 0 0.80 0 3 0
December 17, 2021 0 0 0.09 0 131 0 12.00 0 0 1.25 0 36 0
December 17, 2021 0 0 0.07 0 73 0 12.50 0 0 1.70 0 34 0
December 17, 2021 0 0 0.06 0 154 0 13.00 0 0 2.20 0 30 0
December 17, 2021 0 0 0.04 0 20 0 13.50 0 0 2.70 0 14 0
December 17, 2021 0 0 0.05 0 6 0 14.00 0 0 3.20 0 0 0
December 17, 2021 0 0 0.05 0 0 0 15.00 0 0 4.20 0 0 0
January 21, 2022 0 0 1.95 0 2 0 9.00 0 0 0.10 0 14 0
January 21, 2022 0 0 1.55 0 0 0 9.50 0 0 0.15 0 7 0
January 21, 2022 0 0 1.35 0 0 0 9.75 0 0 0.25 0 0 0
January 21, 2022 0 3.20 1.15 0 6 0 10.00 0 0 0.30 0 10 0
January 21, 2022 0 0 0.80 0 0 0 10.50 0.05 0 0.60 0 3 0
January 21, 2022 0 0 0.60 0 162 0 11.00 0 1.25 0.95 0 113 0
January 21, 2022 0 0 0.40 0 7 0 11.50 0 0 1.10 0 4 0
January 21, 2022 0 0 0.25 0 189 0 12.00 0 0 1.45 0 25 0
January 21, 2022 0 0 0.20 0 20 0 12.50 0 0 1.90 0 10 0
January 21, 2022 0 0 0.10 0 57 0 13.00 0 0 2.35 0 12 0
January 21, 2022 0 0 0.15 0 0 0 13.50 0 0 2.80 0 20 0
January 21, 2022 0 0.08 0.10 0 149 0 14.00 0 0 3.30 0 46 0
January 21, 2022 0 0 0.05 0 145 0 15.00 0 0 4.25 0 70 0
January 21, 2022 0 2.00 0.05 0 30 0 16.00 0 0 5.25 0 21 0
February 18, 2022 0 0 1.90 0 28 0 9.00 0 0 0.20 0 0 0
February 18, 2022 0 0 1.65 0 0 0 9.50 0 0 0.35 0 7 0
February 18, 2022 0 0 1.50 0 7 0 9.75 0 0 0.40 0 0 0
February 18, 2022 0 0 1.30 0 37 0 10.00 0 0 0.50 0 7 0
February 18, 2022 0 0 0.90 0 35 0 10.50 0 0 0.70 0 50 0
February 18, 2022 0 0 0.80 0 50 0 11.00 0 0 0.95 0 15 0
February 18, 2022 0 0 0.60 0 30 0 11.50 0 0 1.25 0 0 0
February 18, 2022 0 0 0.45 0 135 0 12.00 0 0 1.60 0 0 0
February 18, 2022 0 0 0.25 0 4 0 12.50 0 0 2.00 0 7 0
February 18, 2022 0 0 0.25 0 9 0 13.00 0 0 2.45 0 0 0
February 18, 2022 0 0.85 0.20 0 0 0 13.50 0 0 2.90 0 0 0
February 18, 2022 0 0.75 0.15 0 0 0 14.00 0 0 3.35 0 0 0
February 18, 2022 0 0 0.15 0 0 0 15.00 0 0 4.35 0 14 0
March 18, 2022 0 0 2.25 0 100 0 9.00 0 1.20 0.40 0 0 0
March 18, 2022 0 0 1.90 0 10 0 9.50 0 0 0.55 0 30 0
March 18, 2022 0 0 1.70 0 14 0 9.75 0 0 0.65 0 0 0
March 18, 2022 0 0 1.55 0 0 0 10.00 0 0 0.70 0 23 0
March 18, 2022 0 0 1.25 0 25 0 10.50 0 0 0.95 0 7 0
March 18, 2022 0 0 1.05 0 41 0 11.00 0 0 1.20 0 0 0
March 18, 2022 0 0 0.85 0 10 0 11.50 0 0 1.50 0 0 0
March 18, 2022 0 0 0.65 0 84 0 12.00 0 0 1.85 0 26 0
March 18, 2022 0 0 0.55 0 0 0 12.50 0 0 2.20 0 0 0
March 18, 2022 0 0 0.45 0 0 0 13.00 0 0 2.60 0 5 0
March 18, 2022 0 0 0.35 0 25 0 13.50 0 0 3.00 0 0 0
March 18, 2022 0 0.75 0.30 0 0 0 14.00 0 0 3.45 0 0 0
March 18, 2022 0 1.00 0.25 0 0 0 15.00 0 0 4.40 0 0 0
March 18, 2022 0 0.30 0.20 0 0 0 16.00 0 0 5.35 0 0 0
April 14, 2022 0 0 2.35 0 0 0 9.00 0 0 0.50 0 10 0
April 14, 2022 0 0 2.00 0 0 0 9.50 0 0 0.65 0 0 0
April 14, 2022 0 0 1.80 0 0 0 9.75 0 0 0.75 0 7 0
April 14, 2022 0 0 1.65 0 20 0 10.00 0 0 0.95 0 68 0
April 14, 2022 0 0 1.40 0 0 0 10.50 0 0 1.10 0 66 0
April 14, 2022 0.25 0 1.15 0 30 0 11.00 0 0 1.35 0 7 0
April 14, 2022 0 0 0.95 0 60 0 11.50 0 0 1.65 0 10 0
April 14, 2022 0 0 0.75 0 33 0 12.00 0 0 2.00 0 0 0
April 14, 2022 0 0 0.50 0 3 0 12.50 0 0 2.35 0 7 0
April 14, 2022 0 0 0.55 0 0 0 13.00 0 0 2.75 0 0 0
April 14, 2022 0 0 0.45 0 0 0 13.50 0 0 3.15 0 0 0
April 14, 2022 0 0 0.40 0 0 0 14.00 0 0 3.55 0 2 0
May 20, 2022 0 0 2.45 0 0 0 9.00 0 0 0.65 0 0 0
May 20, 2022 0 0 2.15 0 0 0 9.50 0 0 0.80 0 0 0
May 20, 2022 0 0 1.95 0 0 0 9.75 0 0 0.90 0 0 0
May 20, 2022 0 0 1.80 0 0 0 10.00 0 0 1.05 0 35 0
May 20, 2022 0 0 1.55 0 0 0 10.50 0 0 1.20 0 0 0
May 20, 2022 0 0 1.30 0 0 0 11.00 0 0 1.35 0 10 0
May 20, 2022 0 0 1.10 0 0 0 11.50 0 0 1.80 0 0 0
May 20, 2022 0 0 0.95 0 0 0 12.00 0 0 2.10 0 0 0
May 20, 2022 0 0 0.80 0 0 0 12.50 0 0 2.50 0 0 0
May 20, 2022 0 0 0.70 0 0 0 13.00 0 0 2.85 0 0 0
June 17, 2022 0 0 3.30 0 0 0 8.00 0 0 0.40 0 10 0
June 17, 2022 0 0 2.55 0 5 0 9.00 0 0 0.70 0 10 0
June 17, 2022 0 0 2.20 0 0 0 9.50 0 1.35 0.85 0 0 0
June 17, 2022 0 0 1.75 0 92 0 10.00 0.10 0 1.05 0 11 0
June 17, 2022 0 0 1.40 0 36 0 11.00 0 0 1.55 0 5 0
June 17, 2022 0 2.95 1.05 0 0 0 12.00 0 0 2.20 0 30 0
June 17, 2022 0 0 0.75 0 15 0 13.00 0 0 2.95 0 40 0
June 17, 2022 0 0 0.60 0 0 0 14.00 0 0 3.75 0 0 0
June 17, 2022 0 0.75 0.45 0 3 0 15.00 0 0 4.65 0 0 0
June 17, 2022 0 0 0.35 0 45 0 16.00 0 0 5.55 0 0 0
September 16, 2022 2.90 0 2.90 0 142 0 8.00 0 0 0.60 0 14 0
September 16, 2022 0 0 2.75 0 61 0 9.00 0.05 1.00 1.00 0 24 0
September 16, 2022 0 0 2.45 0 0 0 9.50 0 1.35 1.05 0 50 0
September 16, 2022 0 0 2.15 0 42 0 10.00 0 0 1.35 0 96 0
September 16, 2022 0 0 1.60 0 1 0 11.00 0 0 1.80 0 1 0
September 16, 2022 0.20 0 1.25 0 10 0 12.00 0 0 2.45 0 30 0
September 16, 2022 0 0 1.00 0 120 0 13.00 0 0 3.20 0 0 0
September 16, 2022 0 0 0.80 0 6 0 14.00 0 0 4.00 0 0 0
September 16, 2022 0 1.60 0.50 0 69 0 16.00 0 0 5.70 0 0 0