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.

MRU – Metro Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:50 a.m.   (Real-time)

  • Last price: 61.880
  • Net change: -0.700
  • Bid price: 61.770
  • Ask price: 62.280
  • 30-day historical volatility: 14.70%
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: 1,027
Volume: 0
Open interest: 559
Volume: 16
December 17, 2021 16.60 17.25 17.70 0 0 0 45.00 0 0.35 0.10 0 0 0
December 17, 2021 11.60 12.30 12.70 0 0 0 50.00 0 0.35 0.15 0 0 0
December 17, 2021 9.60 10.25 10.70 0 1 0 52.00 0 0.35 0.20 0 20 0
December 17, 2021 7.65 8.30 8.70 0 0 0 54.00 0 0.35 0.20 0 27 0
December 17, 2021 6.65 7.35 7.75 0 10 0 55.00 0.01 0.30 0.15 0 10 0
December 17, 2021 5.65 6.35 6.75 0 0 0 56.00 0.01 0.30 0.15 0 15 0
December 17, 2021 3.70 4.35 4.85 0 0 0 58.00 0.01 0.50 0.25 0 28 0
December 17, 2021 1.75 2.50 3.05 0 138 0 60.00 0.01 0.60 0.50 0 13 6
December 17, 2021 0.30 1.15 1.45 0 52 0 62.00 0.50 1.00 1.00 0.25 73 10
December 17, 2021 0.01 0.50 0.40 0 100 0 64.00 1.95 2.55 2.25 0 52 0
December 17, 2021 0 0.50 0.45 0 66 0 65.00 2.85 3.40 3.05 0 5 0
December 17, 2021 0.01 0.35 0.25 0 27 0 66.00 3.80 4.35 3.95 0 28 0
December 17, 2021 0 0.35 0.15 0 143 0 68.00 5.75 6.40 5.90 0 0 0
December 17, 2021 0 0.35 0.20 0 20 0 70.00 7.75 8.40 7.80 0 0 0
December 17, 2021 0 0.35 0.10 0 0 0 72.00 9.75 10.40 9.80 0 0 0
December 17, 2021 0 0.35 0.10 0 0 0 75.00 12.75 13.40 12.90 0 0 0
December 17, 2021 0 0.35 0.10 0 0 0 76.00 13.85 14.40 13.90 0 0 0
December 17, 2021 0 0.35 0.10 0 0 0 80.00 17.85 18.40 17.90 0 0 0
January 21, 2022 9.65 10.45 10.80 0 0 0 52.00 0.01 0.40 0.20 0 0 0
January 21, 2022 7.70 8.50 8.85 0 0 0 54.00 0.01 0.40 0.25 0 0 0
January 21, 2022 5.75 6.60 6.90 0 0 0 56.00 0.01 0.50 0.35 0 21 0
January 21, 2022 3.95 4.60 5.00 0 0 0 58.00 0.10 0.65 0.50 0 0 0
January 21, 2022 2.40 3.05 3.35 0 21 0 60.00 0.55 1.05 0.80 0 0 0
January 21, 2022 1.20 1.75 1.90 0 3 0 62.00 1.30 1.85 1.35 0 0 0
January 21, 2022 0.40 0.90 1.10 0 8 0 64.00 2.40 3.05 2.65 0 15 0
January 21, 2022 0.01 0.50 0.55 0 39 0 66.00 4.00 4.65 4.25 0 0 0
January 21, 2022 0.01 0.45 0.35 0 21 0 68.00 5.70 6.50 6.20 0 21 0
January 21, 2022 0 0.35 0.20 0 8 0 70.00 7.60 8.50 8.10 0 0 0
January 21, 2022 0 0.35 0.20 0 0 0 72.00 9.60 10.50 9.90 0 0 0
January 21, 2022 0 0.35 0.15 0 0 0 76.00 13.85 14.50 13.90 0 0 0
February 18, 2022 9.60 10.40 10.90 0 0 0 52.00 0.01 0.50 0.25 0 0 0
February 18, 2022 7.70 8.45 8.90 0 0 0 54.00 0.01 0.50 0.35 0 0 0
February 18, 2022 5.80 6.55 7.10 0 0 0 56.00 0.06 0.70 0.55 0 0 0
February 18, 2022 4.10 4.85 5.25 0 5 0 58.00 0.35 1.00 0.75 0 0 0
February 18, 2022 2.60 3.30 3.70 0 0 0 60.00 0.85 1.55 1.20 0 0 0
February 18, 2022 1.40 2.10 2.35 0 5 0 62.00 1.70 2.35 2.00 0 0 0
February 18, 2022 0.60 1.25 1.35 0 59 0 64.00 2.85 3.60 2.95 0 0 0
February 18, 2022 0.10 0.75 0.80 0 30 0 66.00 4.35 5.10 4.45 0 1 0
February 18, 2022 0.01 0.50 0.45 0 41 0 68.00 6.15 6.90 6.35 0 0 0
February 18, 2022 0.01 0.50 0.40 0 0 0 70.00 8.05 8.75 8.25 0 0 0
February 18, 2022 0 0.40 0.40 0 4 0 72.00 10.00 10.75 10.20 0 0 0
February 18, 2022 0 0.40 0.20 0 0 0 76.00 14.00 14.70 14.10 0 0 0
March 18, 2022 16.50 17.35 17.85 0 0 0 45.00 0 0.40 0.20 0 0 0
March 18, 2022 11.55 12.40 12.90 0 0 0 50.00 0.01 0.50 0.25 0 0 0
March 18, 2022 9.60 10.45 10.95 0 0 0 52.00 0.01 0.50 0.35 0 0 0
March 18, 2022 7.70 8.55 9.05 0 0 0 54.00 0.01 0.65 0.45 0 0 0
March 18, 2022 6.75 7.60 8.10 0 14 0 55.00 0.06 0.75 0.50 0 10 0
March 18, 2022 5.90 6.70 7.15 0 0 0 56.00 0.15 0.85 0.60 0 0 0
March 18, 2022 4.25 5.05 5.45 0 10 0 58.00 0.55 1.25 0.95 0 0 0
March 18, 2022 2.80 3.60 3.85 0 26 0 60.00 1.10 1.70 1.45 0 55 0
March 18, 2022 1.65 2.40 2.60 0 0 0 62.00 1.95 2.70 2.20 0 125 0
March 18, 2022 0.80 1.55 1.60 0 40 0 64.00 3.10 3.85 3.25 0 25 0
March 18, 2022 0.50 1.20 0.90 0 32 0 65.00 3.75 4.55 4.10 0 0 0
March 18, 2022 0.25 0.95 0.95 0 0 0 66.00 4.50 5.30 4.65 0 0 0
March 18, 2022 0.01 0.65 0.60 0 0 0 68.00 6.15 7.00 6.50 0 0 0
March 18, 2022 0.01 0.50 0.40 0 15 0 70.00 8.00 8.85 8.30 0 0 0
March 18, 2022 0.01 0.50 0.30 0 0 0 72.00 9.95 10.80 10.25 0 0 0
March 18, 2022 0 0.40 0.20 0 25 0 75.00 12.90 13.75 13.15 0 0 0
March 18, 2022 0 0.40 0.25 0 0 0 76.00 13.90 14.75 14.15 0 0 0
March 18, 2022 0 0.40 0.20 0 0 0 80.00 17.85 18.75 18.10 0 0 0
April 14, 2022 9.60 10.60 11.00 0 0 0 52.00 0.01 0.60 0.40 0 0 0
April 14, 2022 7.75 8.70 9.10 0 10 0 54.00 0.04 0.75 0.55 0 0 0
April 14, 2022 6.00 6.95 7.30 0 0 0 56.00 0.30 1.05 0.75 0 0 0
April 14, 2022 4.40 5.25 5.65 0 0 0 58.00 0.70 1.45 1.15 0 0 0
April 14, 2022 3.05 3.85 4.10 0 0 0 60.00 1.30 2.05 1.70 0 0 0
April 14, 2022 1.90 2.70 2.85 0 0 0 62.00 2.15 2.95 2.45 0 0 0
April 14, 2022 1.05 1.80 1.90 0 0 0 64.00 3.30 4.10 3.50 0 0 0
April 14, 2022 0.45 1.20 1.25 0 5 0 66.00 4.70 5.50 4.85 0 0 0
April 14, 2022 0.07 0.80 0.80 0 0 0 68.00 6.20 7.15 6.70 0 0 0
April 14, 2022 0.01 0.60 0.50 0 0 0 70.00 7.95 8.95 8.45 0 0 0
April 14, 2022 0.01 0.50 0.35 0 0 0 72.00 9.85 10.85 10.30 0 0 0
April 14, 2022 0 0.50 0.25 0 0 0 76.00 13.40 14.80 14.20 0 0 0
May 20, 2022 9.60 10.65 11.05 0 0 0 52.00 0.01 0.80 0.55 0 0 0
May 20, 2022 6.10 7.10 7.50 0 0 0 56.00 0.50 1.35 1.00 0 0 0
May 20, 2022 4.55 5.45 5.85 0 0 0 58.00 0.95 1.80 1.45 0 0 0
May 20, 2022 3.25 4.10 4.35 0 0 0 60.00 1.65 2.50 2.05 0 0 0
May 20, 2022 2.10 3.00 3.15 0 0 0 62.00 2.55 3.40 2.85 0 0 0
May 20, 2022 1.25 2.10 2.20 0 0 0 64.00 3.70 4.55 3.95 0 0 0
May 20, 2022 0.60 1.45 1.50 0 0 0 66.00 5.05 5.95 5.30 0 0 0
May 20, 2022 0.20 1.05 1.05 0 0 0 68.00 6.50 7.55 6.75 0 0 0
May 20, 2022 0.01 0.75 0.70 0 0 0 70.00 8.25 9.30 8.75 0 0 0
May 20, 2022 0.01 0.60 0.50 0 0 0 72.00 10.10 11.15 10.60 0 0 0
May 20, 2022 0.01 0.50 0.30 0 0 0 76.00 13.55 15.00 14.10 0 0 0
June 17, 2022 16.40 17.60 17.95 0 0 0 45.00 0.01 0.50 0.35 0 0 0
June 17, 2022 11.55 12.65 13.10 0 0 0 50.00 0.01 0.70 0.50 0 0 0
June 17, 2022 7.00 8.05 8.40 0 5 0 55.00 0.40 1.30 0.90 0 10 0
June 17, 2022 3.40 4.30 4.50 0 10 0 60.00 1.80 2.70 2.20 0 0 0
June 17, 2022 1.05 1.95 2.00 0 16 0 65.00 4.50 5.40 4.75 0 0 0
June 17, 2022 0.02 0.90 0.80 0 16 0 70.00 8.30 9.35 8.70 0 0 0
June 17, 2022 0.01 0.55 0.40 0 0 0 75.00 12.90 14.05 13.35 0 0 0
June 17, 2022 0 0.50 0.30 0 0 0 80.00 17.85 18.95 18.20 0 0 0
September 16, 2022 16.25 17.70 18.05 0 0 0 45.00 0.01 0.80 0.45 0 0 0
September 16, 2022 11.50 12.85 13.25 0 0 0 50.00 0.01 1.10 0.65 0 0 0
September 16, 2022 7.20 8.50 8.70 0 0 0 55.00 0.35 1.90 1.30 0 5 0
September 16, 2022 3.15 5.25 5.05 0 0 0 60.00 1.55 3.50 2.85 0 0 0
September 16, 2022 1.30 2.90 2.65 0 2 0 65.00 4.10 6.20 5.45 0 0 0
September 16, 2022 0.10 1.40 1.25 0 0 0 70.00 8.35 9.95 9.15 0 0 0
September 16, 2022 0.01 0.85 0.60 0 0 0 75.00 12.90 14.40 13.65 0 0 0
September 16, 2022 0.01 0.75 0.40 0 0 0 80.00 17.80 19.20 18.40 0 0 0