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.

OR – Osisko Gold Royalties Ltd.

Last update: May 24, 2022 at 3:08 p.m.   (Real-time)

  • Last price: 15.220
  • Net change: 0.560
  • Bid price: 15.220
  • Ask price: 15.230
  • 30-day historical volatility: 36.09%
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: 2,844
Volume: 64
Open interest: 1,406
Volume: 5
June 17, 2022 5.05 5.35 4.80 0 0 0 10.00 0 0.13 0.13 0 0 0
June 17, 2022 4.00 4.40 3.80 0 0 0 11.00 0 0.08 0.07 0 50 0
June 17, 2022 3.05 3.35 2.80 0 2 0 12.00 0 0.07 0.09 0 0 0
June 17, 2022 2.55 2.95 2.35 0 0 0 12.50 0.01 0.08 0.11 0 0 0
June 17, 2022 2.15 2.40 1.90 0 15 0 13.00 0.01 0.10 0.15 0 15 0
June 17, 2022 1.65 1.90 1.45 0 0 0 13.50 0.02 0.22 0.29 0 0 0
June 17, 2022 1.25 1.50 1.10 0 14 0 14.00 0.05 0.30 0.38 0 8 0
June 17, 2022 0.90 1.15 0.75 0 21 0 14.50 0.24 0.43 0.60 0 10 0
June 17, 2022 0.55 0.85 0.55 0 35 0 15.00 0.34 0.60 0.85 0 520 0
June 17, 2022 0.34 0.55 0.33 0 0 0 15.50 0.65 0.85 1.25 0 40 0
June 17, 2022 0.20 0.41 0.23 0 29 0 16.00 0.90 1.20 1.60 0 54 0
June 17, 2022 0.10 0.29 0.19 0.02 20 9 16.50 1.30 1.65 2.10 0 1 0
June 17, 2022 0.04 0.17 0.15 0 121 0 17.00 1.75 2.10 2.55 0 2 0
June 17, 2022 0.02 0.15 0.13 0 724 0 17.50 2.20 2.50 3.00 0 1 0
June 17, 2022 0.01 0.13 0.12 0 637 0 18.00 2.65 3.00 3.45 0 1 0
June 17, 2022 0.01 0.12 0.15 0 230 0 18.50 3.15 3.55 4.00 0 0 0
June 17, 2022 0 0.16 0.15 0 170 0 19.00 3.60 4.05 4.50 0 7 0
June 17, 2022 0 0.14 0.14 0 0 0 19.50 4.10 4.55 5.00 0 0 0
June 17, 2022 0 0.14 0.14 0 76 0 20.00 4.60 5.05 5.50 0 0 0
June 17, 2022 0 0.14 0.13 0 0 0 21.00 5.65 6.00 6.50 0 0 0
July 15, 2022 4.10 4.40 3.80 0 0 0 11.00 0.01 0.08 0.10 0 0 0
July 15, 2022 3.15 3.40 2.85 0 0 0 12.00 0.02 0.16 0.16 0 0 0
July 15, 2022 2.70 2.90 2.40 0 0 0 12.50 0.03 0.16 0.21 0 0 0
July 15, 2022 2.20 2.45 2.00 0 0 0 13.00 0.09 0.19 0.30 0 142 0
July 15, 2022 1.80 2.10 1.60 0 0 0 13.50 0.16 0.28 0.43 0 0 0
July 15, 2022 1.40 1.65 1.25 0 0 0 14.00 0.26 0.41 0.60 0 0 0
July 15, 2022 1.10 1.30 0.95 0 0 0 14.50 0.41 0.60 0.85 0 0 0
July 15, 2022 0.75 0.95 0.70 0 0 0 15.00 0.65 0.80 1.10 0 3 0
July 15, 2022 0.55 0.70 0.55 0 0 0 15.50 0.90 1.05 1.40 0 16 0
July 15, 2022 0.39 0.55 0.50 0.12 0 5 16.00 1.20 1.35 1.75 0 0 0
July 15, 2022 0.26 0.44 0.27 0 0 0 16.50 1.50 1.80 2.20 0 1 0
July 15, 2022 0.16 0.27 0.21 0 10 0 17.00 1.90 2.20 2.65 0 10 0
July 15, 2022 0.10 0.22 0.17 0 0 0 17.50 2.35 2.65 3.10 0 0 0
July 15, 2022 0.05 0.18 0.16 0 4 0 18.00 2.80 3.10 3.55 0 0 0
July 15, 2022 0.04 0.15 0.14 0 0 0 18.50 3.25 3.60 4.10 0 0 0
July 15, 2022 0.02 0.13 0.12 0 5 0 19.00 3.75 4.10 4.50 0 0 0
July 15, 2022 0.01 0.13 0.11 0 0 0 19.50 4.25 4.55 5.00 0 10 0
July 15, 2022 0.01 0.12 0.10 0 0 0 20.00 4.70 5.05 5.50 0 0 0
July 15, 2022 0.01 0.11 0.11 0 0 0 21.00 5.75 6.05 6.55 0 0 0
August 19, 2022 4.15 4.45 3.85 0 0 0 11.00 0.02 0.15 0.16 0 0 0
August 19, 2022 3.20 3.45 2.95 0 0 0 12.00 0.06 0.17 0.25 0 0 0
August 19, 2022 2.75 3.05 2.55 0 0 0 12.50 0.13 0.24 0.34 0 0 0
August 19, 2022 2.35 2.65 2.15 0 0 0 13.00 0.21 0.36 0.47 0 0 0
August 19, 2022 1.95 2.20 1.80 0 0 0 13.50 0.31 0.49 0.65 0 0 0
August 19, 2022 1.65 1.85 1.50 0 2 0 14.00 0.46 0.60 0.85 0 1 0
August 19, 2022 1.35 1.60 1.20 0 0 0 14.50 0.65 0.80 1.05 0 0 0
August 19, 2022 1.05 1.25 0.95 0 10 0 15.00 0.85 1.05 1.30 0 10 0
August 19, 2022 0.80 1.00 0.75 0 0 0 15.50 1.10 1.30 1.60 0 10 0
August 19, 2022 0.60 0.80 0.60 0 0 0 16.00 1.40 1.60 2.00 0 0 0
August 19, 2022 0.46 0.65 0.47 0 0 0 16.50 1.70 1.95 2.35 0 1 0
August 19, 2022 0.34 0.47 0.38 0 0 0 17.00 2.10 2.35 2.75 0 0 0
August 19, 2022 0.25 0.42 0.31 0 0 0 17.50 2.50 2.75 3.15 0 0 0
August 19, 2022 0.18 0.36 0.25 0 0 0 18.00 2.90 3.20 3.70 0 0 0
August 19, 2022 0.12 0.23 0.21 0 0 0 18.50 3.35 3.65 4.10 0 0 0
August 19, 2022 0.10 0.20 0.20 0 5 0 19.00 3.80 4.10 4.55 0 0 0
August 19, 2022 0.07 0.19 0.18 0 0 0 19.50 4.30 4.50 5.10 0 0 0
August 19, 2022 0.05 0.18 0.16 0 0 0 20.00 4.80 5.05 5.60 0 0 0
August 19, 2022 0.02 0.16 0.14 0 0 0 21.00 5.75 6.00 6.50 0 0 0
September 16, 2022 5.10 5.45 4.85 0 8 0 10.00 0.01 0.11 0.14 0 1 0
September 16, 2022 4.15 4.50 3.95 0 0 0 11.00 0.02 0.15 0.21 0 0 0
September 16, 2022 3.25 3.60 3.05 0 0 0 12.00 0.10 0.25 0.34 0 20 0
September 16, 2022 2.80 3.15 2.65 0 10 0 12.50 0.20 0.32 0.44 0 0 0
September 16, 2022 2.45 2.75 2.30 0 15 0 13.00 0.29 0.44 0.60 0 15 0
September 16, 2022 2.05 2.35 1.95 0 0 0 13.50 0.40 0.60 0.75 0 0 0
September 16, 2022 1.80 2.00 1.65 0 13 0 14.00 0.55 0.75 1.00 0 215 0
September 16, 2022 1.50 1.70 1.40 0 0 0 14.50 0.75 1.00 1.20 0 0 0
September 16, 2022 1.20 1.45 1.15 0 43 0 15.00 1.00 1.20 1.45 0 109 0
September 16, 2022 0.95 1.15 0.95 0 150 0 15.50 1.25 1.50 1.75 0 0 0
September 16, 2022 0.75 0.90 0.75 0 1 0 16.00 1.55 1.75 2.10 0 1 0
September 16, 2022 0.60 0.80 0.65 0 0 0 16.50 1.85 2.05 2.45 0 0 0
September 16, 2022 0.47 0.65 0.50 0 35 0 17.00 2.20 2.45 2.85 0 0 0
September 16, 2022 0.35 0.55 0.41 0 0 0 17.50 2.55 2.85 3.30 0 0 0
September 16, 2022 0.26 0.40 0.34 0 97 0 18.00 3.00 3.30 3.75 0 0 0
September 16, 2022 0.20 0.33 0.30 0 0 0 18.50 3.40 3.70 4.20 0 0 0
September 16, 2022 0.15 0.28 0.26 0 11 0 19.00 3.85 4.20 4.65 0 0 0
September 16, 2022 0.12 0.25 0.23 0 0 0 19.50 4.30 4.65 5.10 0 0 0
September 16, 2022 0.10 0.23 0.22 0 16 0 20.00 4.80 5.10 5.60 0 0 0
September 16, 2022 0.06 0.18 0.19 0 0 0 21.00 5.75 6.10 6.55 0 0 0
September 16, 2022 0.03 0.19 0.17 0 17 0 22.00 6.70 7.05 7.55 0 0 0
October 21, 2022 4.15 4.55 4.00 0 0 0 11.00 0.05 0.21 0.28 0 0 0
October 21, 2022 3.30 3.65 3.15 0 0 0 12.00 0.17 0.32 0.44 0 0 0
October 21, 2022 2.90 3.25 2.80 0 10 0 12.50 0.26 0.44 0.60 0 0 0
October 21, 2022 2.50 2.90 2.45 0 0 0 13.00 0.39 0.60 0.75 0 20 0
October 21, 2022 2.15 2.50 2.10 0 5 0 13.50 0.55 0.75 0.95 0 0 0
October 21, 2022 1.85 2.15 1.80 0 0 0 14.00 0.70 0.95 1.15 0 0 0
October 21, 2022 1.65 1.90 1.55 0 0 0 14.50 0.90 1.10 1.40 0 0 0
October 21, 2022 1.35 1.60 1.30 0 0 0 15.00 1.15 1.40 1.65 0 0 0
October 21, 2022 1.15 1.30 1.10 0 0 0 15.50 1.40 1.70 1.95 0 0 0
October 21, 2022 0.90 1.10 0.95 0 0 0 16.00 1.70 1.95 2.25 0 0 0
October 21, 2022 0.75 0.95 0.80 0 0 0 16.50 2.00 2.25 2.65 0 0 0
October 21, 2022 0.60 0.75 0.65 0 0 0 17.00 2.30 2.65 3.00 0 0 0
October 21, 2022 0.50 0.70 0.55 0 0 0 17.50 2.70 3.00 3.45 0 0 0
October 21, 2022 0.36 0.60 0.47 0 0 0 18.00 3.10 3.40 3.80 0 0 0
October 21, 2022 0.29 0.46 0.39 0 0 0 18.50 3.50 3.85 4.25 0 0 0
October 21, 2022 0.24 0.45 0.34 0 16 0 19.00 3.95 4.30 4.70 0 0 0
October 21, 2022 0.14 0.28 0.27 0 0 0 20.00 4.85 5.20 5.70 0 0 0
November 18, 2022 3.35 3.70 3.25 0 0 0 12.00 0.24 0.43 0.55 0 0 0
November 18, 2022 3.00 3.35 2.90 0 0 0 12.50 0.34 0.55 0.70 0 0 0
November 18, 2022 2.60 2.95 2.55 0 0 0 13.00 0.46 0.70 0.85 0 0 0
November 18, 2022 2.30 2.65 2.20 0 0 0 13.50 0.65 0.85 1.05 0 0 0
November 18, 2022 2.00 2.30 1.95 0 0 0 14.00 0.80 1.05 1.25 0 0 0
November 18, 2022 1.70 2.00 1.65 0 0 0 14.50 1.00 1.30 1.50 0 0 0
November 18, 2022 1.50 1.75 1.45 0 0 0 15.00 1.25 1.50 1.75 0 0 0
November 18, 2022 1.20 1.50 1.25 0 0 0 15.50 1.50 1.80 2.05 0 0 0
November 18, 2022 1.05 1.30 1.05 0 0 0 16.00 1.80 2.10 2.40 0 0 0
November 18, 2022 0.75 1.00 0.80 0 0 0 17.00 2.45 2.75 3.15 0 0 0
December 16, 2022 5.15 5.55 5.00 0 4 0 10.00 0.02 0.18 0.24 0 5 0
December 16, 2022 3.45 3.85 3.35 0 0 0 12.00 0.28 0.50 0.60 0 3 0
December 16, 2022 2.70 3.10 2.65 0 0 0 13.00 0.55 0.80 0.90 0 0 0
December 16, 2022 2.15 2.45 2.05 0 0 0 14.00 0.90 1.15 1.35 0 9 0
December 16, 2022 1.60 1.90 1.60 0 12 0 15.00 1.35 1.65 1.85 0 5 0
December 16, 2022 1.20 1.45 1.20 0 12 0 16.00 1.90 2.20 1.90 -0.60 5 5
December 16, 2022 0.80 1.10 0.80 -0.10 0 50 17.00 2.50 2.80 3.15 0 5 0
December 16, 2022 0.60 0.85 0.70 0 13 0 18.00 3.25 3.55 3.95 0 22 0
December 16, 2022 0.41 0.65 0.50 0 195 0 19.00 4.05 4.40 4.80 0 0 0
December 16, 2022 0.26 0.48 0.40 0 11 0 20.00 4.95 5.30 5.75 0 6 0
December 16, 2022 0.17 0.39 0.33 0 0 0 21.00 5.85 6.25 6.70 0 0 0
December 16, 2022 0.13 0.34 0.28 0 0 0 22.00 6.75 7.15 7.60 0 0 0
March 17, 2023 5.20 5.75 5.15 0 0 0 10.00 0.09 0.37 0.40 0 0 0
March 17, 2023 3.65 4.05 3.60 0 0 0 12.00 0.44 0.75 0.85 0 0 0
March 17, 2023 2.95 3.35 2.95 0 0 0 13.00 0.75 1.05 1.15 0 0 0
March 17, 2023 2.35 2.75 2.40 0 0 0 14.00 1.15 1.40 1.65 0 52 0
March 17, 2023 1.95 2.25 1.90 0 11 0 15.00 1.60 1.85 2.15 0 0 0
March 17, 2023 1.50 1.80 1.55 0 0 0 16.00 2.10 2.55 2.80 0 0 0
March 17, 2023 1.20 1.45 1.20 0 4 0 17.00 2.75 3.15 3.45 0 0 0
March 17, 2023 0.90 1.20 1.00 0 0 0 18.00 3.45 3.85 4.25 0 0 0
March 17, 2023 0.70 0.95 0.80 0 0 0 19.00 4.25 4.65 5.05 0 0 0
March 17, 2023 0.50 0.80 0.65 0 5 0 20.00 5.05 5.45 5.90 0 0 0
March 17, 2023 0.25 0.55 0.45 0 0 0 22.00 6.85 7.30 7.75 0 0 0