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.

OTEX – Open Text Corp.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:25 a.m.   (Real-time)

  • Last price: 61.860
  • Net change: -1.460
  • Bid price: 61.800
  • Ask price: 62.380
  • 30-day historical volatility: 17.14%
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: 772
Volume: 2
Open interest: 622
Volume: 0
December 17, 2021 11.70 12.35 14.45 0 0 0 50.00 0.01 0.25 0.15 0 10 0
December 17, 2021 9.70 10.25 12.45 0 0 0 52.00 0.01 0.25 0.15 0 0 0
December 17, 2021 7.80 8.25 10.50 0 0 0 54.00 0.02 0.30 0.15 0 0 0
December 17, 2021 6.80 7.25 9.50 0 0 0 55.00 0.02 0.35 0.15 0 0 0
December 17, 2021 5.75 6.30 8.50 0 0 0 56.00 0.03 0.40 0.20 0 7 0
December 17, 2021 3.80 4.40 6.55 0 0 0 58.00 0.07 0.55 0.30 0 8 0
December 17, 2021 2.00 2.55 4.60 0 15 0 60.00 0.30 0.95 0.40 0 0 0
December 17, 2021 0.85 1.35 2.85 0 4 0 62.00 1.10 1.75 0.60 0 43 0
December 17, 2021 0.15 0.65 1.40 0 30 0 64.00 2.30 3.05 1.45 0 20 0
December 17, 2021 0.03 0.50 1.00 0 1 0 65.00 3.20 3.85 2.00 0 3 0
December 17, 2021 0.02 0.40 0.25 0 42 0 66.00 4.20 4.75 2.75 0 7 0
December 17, 2021 0.01 0.25 0.30 0 20 0 68.00 6.20 6.65 4.35 0 0 0
December 17, 2021 0 0.25 0.20 0 17 0 70.00 8.30 8.65 6.25 0 0 0
December 17, 2021 0 0.25 0.15 0 4 0 72.00 10.35 10.65 8.20 0 7 0
December 17, 2021 0 0.20 0.15 0 0 0 74.00 12.25 12.65 10.20 0 7 0
December 17, 2021 0 0.20 0.15 0 2 0 75.00 13.25 13.65 11.20 0 0 0
December 17, 2021 0 0.20 0.15 0 0 0 76.00 14.25 14.65 12.20 0 0 0
December 17, 2021 0 0.20 0.15 0 0 0 80.00 18.25 18.65 16.20 0 0 0
January 21, 2022 9.70 10.40 12.50 0 31 0 52.00 0.02 0.45 0.25 0 55 0
January 21, 2022 7.80 8.45 10.50 0 0 0 54.00 0.07 0.60 0.35 0 1 0
January 21, 2022 5.85 6.60 8.60 0 0 0 56.00 0.25 0.80 0.45 0 7 0
January 21, 2022 4.25 4.85 6.75 0 7 0 58.00 0.60 1.10 0.60 0 15 0
January 21, 2022 2.80 3.40 4.95 0 22 0 60.00 1.15 1.70 0.85 0 11 0
January 21, 2022 1.70 2.20 3.50 0 15 0 62.00 2.00 2.55 1.35 0 32 0
January 21, 2022 0.85 1.40 1.00 -1.30 36 1 64.00 3.15 3.75 2.30 0 20 0
January 21, 2022 0.30 0.85 1.35 0 72 0 66.00 4.60 5.25 3.40 0 24 0
January 21, 2022 0.08 0.55 0.90 0 62 0 68.00 6.20 6.95 4.85 0 7 0
January 21, 2022 0.02 0.40 0.50 0 22 0 70.00 8.15 8.85 6.50 0 0 0
January 21, 2022 0.01 0.30 0.30 0 0 0 72.00 10.15 10.75 8.40 0 0 0
January 21, 2022 0 0.30 0.25 0 0 0 74.00 12.20 12.75 10.30 0 0 0
January 21, 2022 0 0.25 0.20 0 0 0 76.00 14.35 14.70 12.30 0 0 0
February 18, 2022 9.80 10.55 12.75 0 0 0 52.00 0.20 0.70 0.50 0 0 0
February 18, 2022 8.05 8.75 10.80 0 0 0 54.00 0.30 0.90 0.60 0 0 0
February 18, 2022 6.25 7.00 8.85 0 37 0 56.00 0.60 1.20 0.80 0 27 0
February 18, 2022 4.80 5.35 7.30 0 49 0 58.00 1.00 1.65 1.10 0 64 0
February 18, 2022 3.40 4.00 5.60 0 0 0 60.00 1.65 2.30 1.50 0 12 0
February 18, 2022 2.25 2.90 4.25 0 1 0 62.00 2.45 3.20 2.15 0 20 0
February 18, 2022 1.40 2.00 3.00 0 14 0 64.00 3.60 4.35 2.95 0 17 0
February 18, 2022 0.80 1.35 2.10 0 4 0 66.00 5.05 5.70 4.10 0 30 0
February 18, 2022 0.40 0.95 1.10 0 51 0 68.00 6.50 7.30 5.40 0 7 0
February 18, 2022 0.06 0.65 0.95 0 34 0 70.00 8.20 9.05 6.95 0 7 0
February 18, 2022 0.03 0.50 0.65 0 0 0 72.00 10.15 10.90 8.65 0 0 0
February 18, 2022 0.02 0.40 0.45 0 0 0 74.00 12.10 12.80 10.45 0 0 0
February 18, 2022 0.01 0.35 0.35 0 0 0 76.00 14.15 14.80 12.35 0 0 0
March 18, 2022 11.45 12.65 14.60 0 1 0 50.00 0.15 0.75 0.50 0 0 0
March 18, 2022 9.85 10.70 12.75 0 0 0 52.00 0.20 0.90 0.60 0 0 0
March 18, 2022 8.00 8.90 11.00 0 0 0 54.00 0.50 1.20 0.80 0 10 0
March 18, 2022 7.20 8.10 10.10 0 0 0 55.00 0.70 1.35 0.90 0 15 0
March 18, 2022 6.50 7.25 9.25 0 5 0 56.00 0.90 1.55 1.00 0 3 0
March 18, 2022 5.00 5.60 7.55 0 0 0 58.00 1.40 2.10 1.40 0 10 0
March 18, 2022 3.70 4.30 5.85 0 2 0 60.00 2.05 2.85 1.90 0 6 0
March 18, 2022 2.55 3.20 4.60 0 0 0 62.00 2.95 3.75 2.65 0 9 0
March 18, 2022 1.65 2.30 3.35 0 10 0 64.00 4.15 4.90 3.50 0 9 0
March 18, 2022 1.35 1.95 2.85 0 30 0 65.00 4.75 5.55 4.05 0 6 0
March 18, 2022 1.00 1.65 1.90 0 28 0 66.00 5.35 6.25 4.60 0 0 0
March 18, 2022 0.55 1.20 1.75 0 0 0 68.00 6.90 7.80 5.95 0 19 0
March 18, 2022 0.20 0.90 1.20 0 1 0 70.00 8.60 9.50 7.40 0 7 0
March 18, 2022 0.05 0.65 0.80 0 14 0 72.00 10.40 11.30 9.05 0 0 0
March 18, 2022 0.02 0.50 0.50 0 0 0 75.00 13.30 14.40 11.75 0 0 0
March 18, 2022 0.02 0.45 0.50 0 0 0 76.00 14.30 15.40 12.70 0 0 0
March 18, 2022 0.01 0.40 0.35 0 0 0 80.00 18.30 19.35 16.60 0 0 0
March 18, 2022 0 0.35 0.15 0 0 0 90.00 28.30 28.95 26.45 0 0 0
April 14, 2022 9.80 10.70 12.95 0 0 0 52.00 0.40 1.10 0.75 0 0 0
April 14, 2022 8.15 9.10 11.05 0 0 0 54.00 0.65 1.40 0.95 0 0 0
April 14, 2022 6.55 7.50 9.45 0 0 0 56.00 1.10 1.80 1.25 0 0 0
April 14, 2022 5.25 5.90 7.80 0 0 0 58.00 1.70 2.40 1.65 0 10 0
April 14, 2022 4.00 4.65 4.40 -1.80 0 1 60.00 2.40 3.15 2.20 0 0 0
April 14, 2022 2.85 3.55 4.90 0 0 0 62.00 3.30 4.10 2.85 0 0 0
April 14, 2022 1.95 2.65 3.65 0 0 0 64.00 4.40 5.25 3.80 0 0 0
April 14, 2022 1.20 2.00 2.70 0 0 0 66.00 5.60 6.55 4.95 0 0 0
April 14, 2022 0.75 1.50 1.50 0 11 0 68.00 7.05 8.05 6.25 0 0 0
April 14, 2022 0.40 1.10 1.00 0 8 0 70.00 8.75 9.70 7.65 0 0 0
April 14, 2022 0.09 0.85 1.05 0 0 0 72.00 10.40 11.45 9.25 0 0 0
April 14, 2022 0.02 0.55 0.65 0 0 0 76.00 14.15 15.50 12.80 0 0 0
May 20, 2022 6.75 7.65 9.65 0 0 0 56.00 1.35 2.15 1.55 0 0 0
May 20, 2022 5.50 6.35 8.10 0 0 0 58.00 1.90 2.80 2.00 0 0 0
May 20, 2022 4.20 5.00 6.65 0 0 0 60.00 2.65 3.55 2.60 0 4 0
May 20, 2022 3.20 3.95 5.20 0 0 0 62.00 3.55 4.50 3.30 0 0 0
May 20, 2022 2.30 3.05 4.10 0 0 0 64.00 4.65 5.60 4.25 0 0 0
May 20, 2022 1.55 2.35 3.20 0 0 0 66.00 5.90 6.90 5.30 0 0 0
May 20, 2022 1.00 1.80 2.40 0 0 0 68.00 7.35 8.35 6.55 0 0 0
May 20, 2022 0.55 1.40 1.80 0 0 0 70.00 8.90 9.95 8.00 0 0 0
May 20, 2022 0.25 1.10 0.80 0 5 0 72.00 10.55 11.60 9.55 0 0 0
May 20, 2022 0.03 0.70 0.80 0 0 0 76.00 14.30 15.60 13.00 0 0 0
June 17, 2022 16.55 17.60 19.65 0 0 0 45.00 0.02 0.80 0.60 0 0 0
June 17, 2022 11.55 12.90 15.00 0 0 0 50.00 0.35 1.25 1.00 0 17 0
June 17, 2022 7.75 8.65 10.60 0 0 0 55.00 1.30 2.20 1.65 0 5 0
June 17, 2022 4.40 5.25 6.75 0 0 0 60.00 2.95 3.90 2.95 0 0 0
June 17, 2022 2.05 2.90 4.00 0 10 0 65.00 5.65 6.65 5.30 0 0 0
June 17, 2022 0.70 1.55 2.25 0 10 0 70.00 9.20 10.30 8.45 0 0 0
June 17, 2022 0.10 0.90 1.25 0 0 0 75.00 13.50 14.95 12.55 0 0 0
June 17, 2022 0.02 0.60 0.70 0 0 0 80.00 18.45 19.60 17.05 0 10 0
June 17, 2022 0 0.45 0.30 0 0 0 90.00 27.90 29.50 26.75 0 10 0
September 16, 2022 16.20 17.95 19.95 0 0 0 45.00 0.04 1.25 0.85 0 0 0
September 16, 2022 11.55 13.40 15.35 0 25 0 50.00 0.45 1.85 1.40 0 0 0
September 16, 2022 7.65 9.40 10.90 0 6 0 55.00 1.60 2.95 2.25 0 1 0
September 16, 2022 4.60 6.15 7.65 0 5 0 60.00 3.40 4.85 3.85 0 2 0
September 16, 2022 2.40 3.80 5.05 0 7 0 65.00 6.00 7.55 6.25 0 1 0
September 16, 2022 1.00 2.35 3.10 0 0 0 70.00 9.55 11.10 9.35 0 0 0
September 16, 2022 0.15 1.50 1.90 0 1 0 75.00 13.65 15.30 13.20 0 0 0
September 16, 2022 0.02 1.00 1.15 0 1 0 80.00 18.20 20.15 17.60 0 0 0